{"ticker": "LE", "overview": {"cik": "799288", "ticker": "LE", "name": "LANDS' END, INC.", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0002154319-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0002154319-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001193125-26-381873", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-380961", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332715", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332714", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001743026-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001193125-26-304915", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304916", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-14", "title": "FORM S-8", "accession": "0001104659-26-083183", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082707", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079340", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272557", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272556", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272558", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272555", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001193125-26-263736", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-262940", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248197", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001193125-26-224322", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212234", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206307", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206304", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-13", "title": "Form SCHEDULE 13G/A", "accession": "0002079224-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001193125-26-144330", "price_sensitive": false}]}, "description": "LANDS' END, INC. trades as LE on the NASDAQ and is registered in the United States, classified under Retail-Family Clothing Stores (SIC 5651). Privy Trades holds 383 insider filings for the company, from June 2014 to April 2026. Across those, 23 insiders disclosed 91 open-market purchases totalling $131.28M against 26 sales totalling $71.97M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 91, "buy_sum": 131277691.6565, "sell_n": 26, "sell_sum": 71974531.9652, "net": 59303159.69129999, "insiders": 23, "first_date": "2014-06-16", "last_date": "2026-04-01"}, "metrics": {"ticker": "LE", "has_prices": true, "as_of": "2026-08-07", "last": 13.12, "prev_close": 12.92, "change": 0.1999999999999993, "change_pct": 0.015479876160990657, "session_volume": 154646.0, "vwap_5": 12.78555016059543, "vwap_20": 11.988729403972116, "vwap_60": 11.63470993622591, "vwap_250": 13.79824131314402, "high_52w": 19.15, "low_52w": 10.09, "avg_volume_20": 237782.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002154319-26-000006", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "James Ferolo", "who_key": "Ferolo James", "role": "Chief Digital & Technology Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2154319/000215431926000006/0002154319-26-000006-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "0001193125-26-332714", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Alicia Uhlman Parker", "who_key": "Parker Alicia Uhlman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8329.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018946/000119312526332714/0001193125-26-332714-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001193125-26-332715", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Robert Galvin", "who_key": "Galvin Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15301.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1553095/000119312526332715/0001193125-26-332715-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001193125-26-304916", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Charlie Cole", "who_key": "Cole Charlie", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526304916/0001193125-26-304916-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162216}, {"id": "0001193125-26-272555", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Peter L. Gray", "who_key": "GRAY PETER L", "role": "PRES LE Licensing, CAO & GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 132836.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526272555/0001193125-26-272555-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203976}, {"id": "0001193125-26-272558", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Kym Maas", "who_key": "Maas Kym", "role": "President, LE Consumer & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48436.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "President files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526272558/0001193125-26-272558-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203976}, {"id": "0001193125-26-272556", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Bernard Louis McCRACKEN III", "who_key": "McCRACKEN BERNARD LOUIS III", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27091.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CFO files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526272556/0001193125-26-272556-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203976}, {"id": "0001193125-26-272557", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Andrew J. McLean", "who_key": "McLean Andrew J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 430279.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526272557/0001193125-26-272557-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203976}, {"id": "0001193125-26-206304", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Alicia Uhlman Parker", "who_key": "Parker Alicia Uhlman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8059.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526206304/0001193125-26-206304-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "0001193125-26-206307", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Robert Galvin", "who_key": "Galvin Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15310.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526206307/0001193125-26-206307-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "13DG-0002079224-26-000001", "src": "13DG", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "FMZ Strategies LLC", "who_key": "FMZ Strategies LLC", "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": "Retail-Family Clothing Stores", "country": "United States", "headline": "FMZ Strategies LLC adjusts its stake in LE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2079224/0002079224-26-000001-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293256}, {"id": "13DG-0001193125-26-142675", "src": "13DG", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Edward S. Lampert", "who_key": "LAMPERT EDWARD S", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "LAMPERT EDWARD S adjusts its stake in LE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1183200/0001193125-26-142675-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307656}, {"id": "13DG-0001104659-26-039165", "src": "13DG", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Lands' END, Inc.", "who_key": "LANDS' END, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "LANDS' END, INC. crosses 5% of LE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/0001104659-26-039165-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309096}, {"id": "0001193125-26-143940", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Bernard Louis McCRACKEN III", "who_key": "McCRACKEN BERNARD LOUIS III", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 151290.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CFO sells $151K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143940/0001193125-26-143940-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-143949", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Peter L. Gray", "who_key": "GRAY PETER L", "role": "PRES LE Licensing, CAO & GC", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 515430.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider offloads $515K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143949/0001193125-26-143949-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-143958", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Andrew J. McLean", "who_key": "McLean Andrew J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 761310.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO offloads $761K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143958/0001193125-26-143958-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-143964", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Kym Maas", "who_key": "Maas Kym", "role": "President, LE Consumer & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 64800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "President trims $65K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143964/0001193125-26-143964-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-143972", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Martin D. Christopher", "who_key": "Christopher Martin D.", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23850.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "An exit at the top? Exec sells $24K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143972/0001193125-26-143972-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-143983", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Josephine Linden", "who_key": "Linden Josephine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 156690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Board member offloads $157K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143983/0001193125-26-143983-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-143991", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Gordon Hartogensis", "who_key": "Hartogensis Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 33840.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "A director trims LE: $34K", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143991/0001193125-26-143991-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-144009", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Robert Galvin", "who_key": "Galvin Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 133470.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Boardroom sells $133K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526144009/0001193125-26-144009-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-144033", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Elizabeth Leykum", "who_key": "LEYKUM ELIZABETH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42075.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Board member offloads $42K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526144033/0001193125-26-144033-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-144039", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "John McClain", "who_key": "MCCLAIN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 37800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "A director trims LE: $38K", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526144039/0001193125-26-144039-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-144047", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Alicia Uhlman Parker", "who_key": "Parker Alicia Uhlman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12960.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Director sells $13K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526144047/0001193125-26-144047-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-144330", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Edward S. Lampert", "who_key": "LAMPERT EDWARD S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 58522725.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "$58.5M sale: A 10% owner lightens up on LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526144330/0001193125-26-144330-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310536}, {"id": "0001193125-26-124174", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Kym Maas", "who_key": "Maas Kym", "role": "President, LE Consumer & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22695.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "President files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526124174/0001193125-26-124174-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322056}, {"id": "0001193125-26-124178", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Martin D. Christopher", "who_key": "Christopher Martin D.", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20711.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526124178/0001193125-26-124178-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322056}, {"id": "0001193125-26-124180", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Peter L. Gray", "who_key": "GRAY PETER L", "role": "PRES LE Licensing, CAO & GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29340.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526124180/0001193125-26-124180-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322056}, {"id": "0001193125-26-124182", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Bernard Louis McCRACKEN III", "who_key": "McCRACKEN BERNARD LOUIS III", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65525.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CFO files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526124182/0001193125-26-124182-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322056}, {"id": "0001193125-26-124186", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Andrew J. McLean", "who_key": "McLean Andrew J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 159298.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CEO files routine paperwork on LE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526124186/0001193125-26-124186-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322056}], "recent_buys": [{"id": "0001209191-23-049950", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "John McClain", "who_key": "MCCLAIN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28198.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "LE lands a director's $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919123049950/0001209191-23-049950-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643976}, {"id": "0001209191-23-041011", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "John McClain", "who_key": "MCCLAIN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7739.8, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Board insider adds $8K of LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919123041011/0001209191-23-041011-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759176}, {"id": "0001209191-20-021476", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Jignesh Patel", "who_key": "PATEL JIGNESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21750.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "A director backs LE with $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919120021476/0001209191-20-021476-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478536}, {"id": "0001209191-20-020661", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Jignesh Patel", "who_key": "PATEL JIGNESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39882.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider cluster: 3 buying LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919120020661/0001209191-20-020661-index.htm", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482856}, {"id": "0000799288-18-000075", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Peter L. Gray", "who_key": "GRAY PETER L", "role": "EVP, CAO & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 25200.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "That makes 4 insiders into LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000075/0000799288-18-000075-index.htm", "trade_date": "2018-12-13", "timestamp": "2018-12-13", "mins": 4149576}, {"id": "0000799288-18-000074", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "James F. Gooch", "who_key": "GOOCH JAMES F", "role": "EVP, COO, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55924.4, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "That makes 5 insiders into LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000074/0000799288-18-000074-index.htm", "trade_date": "2018-12-13", "timestamp": "2018-12-13", "mins": 4149576}, {"id": "0000799288-18-000076", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Jerome Griffith", "who_key": "Griffith Jerome", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 145829.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "That makes 3 insiders into LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000076/0000799288-18-000076-index.htm", "trade_date": "2018-12-12", "timestamp": "2018-12-12", "mins": 4151016}, {"id": "0000799288-18-000070", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "John McClain", "who_key": "MCCLAIN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14083.4, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "The whole bench is buying LE \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000070/0000799288-18-000070-index.htm", "trade_date": "2018-12-11", "timestamp": "2018-12-11", "mins": 4152456}, {"id": "0000799288-18-000068", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Jignesh Patel", "who_key": "PATEL JIGNESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28000.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Insider cluster: 6 buying LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000068/0000799288-18-000068-index.htm", "trade_date": "2018-12-10", "timestamp": "2018-12-10", "mins": 4153896}, {"id": "0000799288-18-000024", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Gill Brown Hong", "who_key": "Hong Gill Brown", "role": "EVP, CMO & Head of Intl.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 33855.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "LE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000024/0000799288-18-000024-index.htm", "trade_date": "2018-04-13", "timestamp": "2018-04-13", "mins": 4500936}, {"id": "0000799288-17-000131", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Jonah Staw", "who_key": "STAW JONAH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9723.61, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "That makes 7 insiders into LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928817000131/0000799288-17-000131-index.htm", "trade_date": "2017-12-08", "timestamp": "2017-12-08", "mins": 4682376}, {"id": "0000799288-17-000130", "src": "INSIDERS", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "John McClain", "who_key": "MCCLAIN JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10875.41, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "8 insiders pile into LE", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928817000130/0000799288-17-000130-index.htm", "trade_date": "2017-12-08", "timestamp": "2017-12-08", "mins": 4682376}], "institutional": [{"id": "13DG-0002079224-26-000001", "src": "13DG", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "FMZ Strategies LLC", "who_key": "FMZ Strategies LLC", "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": "Retail-Family Clothing Stores", "country": "United States", "headline": "FMZ Strategies LLC adjusts its stake in LE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2079224/0002079224-26-000001-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293256}, {"id": "13DG-0001193125-26-142675", "src": "13DG", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Edward S. Lampert", "who_key": "LAMPERT EDWARD S", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "LAMPERT EDWARD S adjusts its stake in LE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1183200/0001193125-26-142675-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307656}, {"id": "13DG-0001104659-26-039165", "src": "13DG", "ticker": "LE", "cik": "799288", "company": "LANDS' END, INC.", "company_raw": "LANDS' END, INC.", "who": "Lands' END, Inc.", "who_key": "LANDS' END, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "LANDS' END, INC. crosses 5% of LE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/799288/0001104659-26-039165-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309096}], "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": "Lands' End, Inc. - Common Stock", "new_value": "LANDS' END, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000799288", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000799288", "applied": 1, "detected_at": "2026-10-25T18:39:51.966910"}]}, "key_people": [{"who": "Edward S. Lampert", "who_key": "LAMPERT EDWARD S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 128258920.0893, "sold": 67864133.0182, "net": 60394787.07110001, "trades": 53, "top_score": 66.4, "lean": "buying", "history": [{"action": "SELL", "amount": 58522725.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526144330/0001193125-26-144330-index.htm"}, {"action": "SELL", "amount": 47340.3282, "date": "2022-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924322014394/0000899243-22-014394-index.htm"}, {"action": "SELL", "amount": 4172079.48, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924321012800/0000899243-21-012800-index.htm"}, {"action": "SELL", "amount": 139285.94999999998, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924321011993/0000899243-21-011993-index.htm"}, {"action": "SELL", "amount": 424970.33, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924321009477/0000899243-21-009477-index.htm"}, {"action": "SELL", "amount": 263871.27, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924321008073/0000899243-21-008073-index.htm"}, {"action": "SELL", "amount": 1361711.25, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924321007470/0000899243-21-007470-index.htm"}, {"action": "SELL", "amount": 2133263.41, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924321006770/0000899243-21-006770-index.htm"}, {"action": "SELL", "amount": 798886.0, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924321005484/0000899243-21-005484-index.htm"}, {"action": "BUY", "amount": 199350.4989, "date": "2017-11-08", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924317025867/0000899243-17-025867-index.htm"}, {"action": "BUY", "amount": 3211770.8307, "date": "2017-11-02", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924317025315/0000899243-17-025315-index.htm"}, {"action": "BUY", "amount": 9436489.3168, "date": "2017-09-01", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924317021486/0000899243-17-021486-index.htm"}, {"action": "BUY", "amount": 2662447.4724, "date": "2017-08-23", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924317020947/0000899243-17-020947-index.htm"}, {"action": "BUY", "amount": 847656.9472, "date": "2017-08-10", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924317020252/0000899243-17-020252-index.htm"}, {"action": "BUY", "amount": 1312337.0, "date": "2017-08-02", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924317019602/0000899243-17-019602-index.htm"}, {"action": "BUY", "amount": 23874219.0148, "date": "2017-07-26", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924317019086/0000899243-17-019086-index.htm"}, {"action": "BUY", "amount": 1727521.9783, "date": "2017-07-21", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924317018725/0000899243-17-018725-index.htm"}, {"action": "BUY", "amount": 8373.800000000001, "date": "2016-10-21", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924316032278/0000899243-16-032278-index.htm"}, {"action": "BUY", "amount": 2140781.3226, "date": "2016-10-19", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924316031990/0000899243-16-031990-index.htm"}, {"action": "BUY", "amount": 187056.08000000002, "date": "2016-10-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924316031764/0000899243-16-031764-index.htm"}, {"action": "BUY", "amount": 3816695.4045, "date": "2016-10-12", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924316031627/0000899243-16-031627-index.htm"}, {"action": "BUY", "amount": 1138183.3758999999, "date": "2016-10-06", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924316031578/0000899243-16-031578-index.htm"}, {"action": "BUY", "amount": 245896.0082, "date": "2016-10-03", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924316031253/0000899243-16-031253-index.htm"}, {"action": "BUY", "amount": 2147566.9914, "date": "2016-08-01", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924316026044/0000899243-16-026044-index.htm"}, {"action": "BUY", "amount": 2396330.715, "date": "2016-07-27", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000089924316025968/0000899243-16-025968-index.htm"}], "latest": {"action": "SELL", "amount": 58522725.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526144330/0001193125-26-144330-index.htm"}}, {"who": "Jerome Griffith", "who_key": "Griffith Jerome", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1073549.579, "sold": 1903477.8, "net": -829928.2210000001, "trades": 9, "top_score": 63.1, "lean": "selling", "history": [{"action": "SELL", "amount": 46029.42, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919121054750/0001209191-21-054750-index.htm"}, {"action": "SELL", "amount": 402066.19999999995, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919121049310/0001209191-21-049310-index.htm"}, {"action": "SELL", "amount": 402146.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919121044916/0001209191-21-044916-index.htm"}, {"action": "SELL", "amount": 1053236.1800000002, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919121038656/0001209191-21-038656-index.htm"}, {"action": "BUY", "amount": 145829.0, "date": "2018-12-12", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000076/0000799288-18-000076-index.htm"}, {"action": "BUY", "amount": 229404.0, "date": "2017-09-05", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928817000110/0000799288-17-000110-index.htm"}, {"action": "BUY", "amount": 162475.0, "date": "2017-06-13", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928817000094/0000799288-17-000094-index.htm"}, {"action": "BUY", "amount": 329522.929, "date": "2017-06-09", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928817000092/0000799288-17-000092-index.htm"}, {"action": "BUY", "amount": 206318.65, "date": "2017-03-24", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928817000037/0000799288-17-000037-index.htm"}], "latest": {"action": "SELL", "amount": 46029.42, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919121054750/0001209191-21-054750-index.htm"}}, {"who": "Andrew J. McLean", "who_key": "McLean Andrew J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 761310.0, "net": -761310.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 761310.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143958/0001193125-26-143958-index.htm"}], "latest": {"action": "SELL", "amount": 761310.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143958/0001193125-26-143958-index.htm"}}, {"who": "Josephine Linden", "who_key": "Linden Josephine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 533892.2292, "sold": 156690.0, "net": 377202.22919999994, "trades": 5, "top_score": 56.2, "lean": "buying", "history": [{"action": "SELL", "amount": 156690.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143983/0001193125-26-143983-index.htm"}, {"action": "BUY", "amount": 249173.2292, "date": "2017-02-14", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928817000016/0000799288-17-000016-index.htm"}, {"action": "BUY", "amount": 75857.0, "date": "2016-09-29", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928816000183/0000799288-16-000183-index.htm"}, {"action": "BUY", "amount": 116372.0, "date": "2015-06-10", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928815000062/0000799288-15-000062-index.htm"}, {"action": "BUY", "amount": 92490.0, "date": "2014-06-16", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928814000017/0000799288-14-000017-index.htm"}], "latest": {"action": "SELL", "amount": 156690.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143983/0001193125-26-143983-index.htm"}}, {"who": "Peter L. Gray", "who_key": "GRAY PETER L", "role": "EVP, CAO & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 50192.0, "sold": 515430.0, "net": -465238.0, "trades": 3, "top_score": 42.0, "lean": "selling", "history": [{"action": "SELL", "amount": 515430.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143949/0001193125-26-143949-index.htm"}, {"action": "BUY", "amount": 25200.0, "date": "2018-12-13", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000075/0000799288-18-000075-index.htm"}, {"action": "BUY", "amount": 24992.0, "date": "2017-09-05", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928817000109/0000799288-17-000109-index.htm"}], "latest": {"action": "SELL", "amount": 515430.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143949/0001193125-26-143949-index.htm"}}, {"who": "Jignesh Patel", "who_key": "PATEL JIGNESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 362220.75, "sold": 0, "net": 362220.75, "trades": 7, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 21750.0, "date": "2020-03-23", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919120021476/0001209191-20-021476-index.htm"}, {"action": "BUY", "amount": 39882.0, "date": "2020-03-20", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919120020661/0001209191-20-020661-index.htm"}, {"action": "BUY", "amount": 28000.0, "date": "2018-12-10", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000068/0000799288-18-000068-index.htm"}, {"action": "BUY", "amount": 37875.0, "date": "2016-09-28", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928816000181/0000799288-16-000181-index.htm"}, {"action": "BUY", "amount": 60075.0, "date": "2015-07-02", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928815000085/0000799288-15-000085-index.htm"}, {"action": "BUY", "amount": 58048.75, "date": "2015-06-12", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928815000066/0000799288-15-000066-index.htm"}, {"action": "BUY", "amount": 116590.0, "date": "2014-12-12", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928814000054/0000799288-14-000054-index.htm"}], "latest": {"action": "BUY", "amount": 21750.0, "date": "2020-03-23", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000120919120021476/0001209191-20-021476-index.htm"}}, {"who": "Federica Marchionni", "who_key": "Marchionni Federica", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 241900.0, "sold": 0, "net": 241900.0, "trades": 1, "top_score": 53.6, "lean": "buying", "history": [{"action": "BUY", "amount": 241900.0, "date": "2015-06-19", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928815000073/0000799288-15-000073-index.htm"}], "latest": {"action": "BUY", "amount": 241900.0, "date": "2015-06-19", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928815000073/0000799288-15-000073-index.htm"}}, {"who": "Bernard Louis McCRACKEN III", "who_key": "McCRACKEN BERNARD LOUIS III", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 222500.8, "net": -222500.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151290.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143940/0001193125-26-143940-index.htm"}, {"action": "SELL", "amount": 71210.8, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000079928818000057/0000799288-18-000057-index.htm"}], "latest": {"action": "SELL", "amount": 151290.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799288/000119312526143940/0001193125-26-143940-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0002154319-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0002154319-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001193125-26-381873", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-380961", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332715", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332714", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001743026-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001193125-26-304915", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304916", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-14", "title": "FORM S-8", "accession": "0001104659-26-083183", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082707", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079340", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272557", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272556", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272558", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272555", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001193125-26-263736", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-262940", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248197", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001193125-26-224322", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212234", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206307", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "Insider transaction", "accession": "0001193125-26-206304", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-13", "title": "Form SCHEDULE 13G/A", "accession": "0002079224-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001193125-26-144330", "price_sensitive": false}], "performance": {"ticker": "LE", "has_prices": true, "summary": {"n": 91, "avg": -0.0399496188393742, "win_rate": 0.13186813186813187, "best": 1.5525291828793775, "worst": -0.3995423340961099, "as_of": "2026-08-07"}, "buys": [{"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28198.0, "date": "2023-09-18", "score": 41.2, "ref_price": 6.91, "return": 0.898697539797395}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7739.8, "date": "2023-06-30", "score": 28.8, "ref_price": 7.76, "return": 0.6907216494845361}, {"who": "PATEL JIGNESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21750.0, "date": "2020-03-23", "score": 33.8, "ref_price": 5.14, "return": 1.5525291828793775}, {"who": "PATEL JIGNESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39882.0, "date": "2020-03-20", "score": 39.3, "ref_price": 6.63, "return": 0.9788838612368024}, {"who": "GRAY PETER L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO & General Counsel", "amount": 25200.0, "date": "2018-12-13", "score": 30.0, "ref_price": 13.95, "return": -0.05949820788530467}, {"who": "GOOCH JAMES F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO, CFO and Treasurer", "amount": 55924.4, "date": "2018-12-13", "score": 47.4, "ref_price": 13.95, "return": -0.05949820788530467}, {"who": "Griffith Jerome", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 145829.0, "date": "2018-12-12", "score": 51.0, "ref_price": 14.26, "return": -0.07994389901823286}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14083.4, "date": "2018-12-11", "score": 32.2, "ref_price": 13.58, "return": -0.03387334315169373}, {"who": "PATEL JIGNESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28000.0, "date": "2018-12-10", "score": 35.5, "ref_price": 14.61, "return": -0.10198494182067079}, {"who": "Hong Gill Brown", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CMO & Head of Intl.", "amount": 33855.0, "date": "2018-04-13", "score": 40.5, "ref_price": 21.85, "return": -0.3995423340961099}, {"who": "STAW JONAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9723.61, "date": "2017-12-08", "score": 29.3, "ref_price": 15.75, "return": -0.16698412698412704}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10875.41, "date": "2017-12-08", "score": 30.4, "ref_price": 15.75, "return": -0.16698412698412704}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199350.4989, "date": "2017-11-08", "score": 40.1, "ref_price": 12.35, "return": 0.06234817813765179}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3211770.8307, "date": "2017-11-02", "score": 54.7, "ref_price": 11.05, "return": 0.1873303167420813}, {"who": "STAW JONAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9945.588, "date": "2017-10-06", "score": 30.2, "ref_price": 13.15, "return": -0.002281368821292862}, {"who": "Griffith Jerome", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 229404.0, "date": "2017-09-05", "score": 58.2, "ref_price": 11.35, "return": 0.15594713656387663}, {"who": "GRAY PETER L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO & General Counsel", "amount": 24992.0, "date": "2017-09-05", "score": 42.0, "ref_price": 11.35, "return": 0.15594713656387663}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9436489.3168, "date": "2017-09-01", "score": 60.7, "ref_price": 11.95, "return": 0.09790794979079498}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2662447.4724, "date": "2017-08-23", "score": 53.7, "ref_price": 11.85, "return": 0.10717299578059068}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 847656.9472, "date": "2017-08-10", "score": 47.7, "ref_price": 12.8, "return": 0.024999999999999883}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1312337.0, "date": "2017-08-02", "score": 50.0, "ref_price": 13.0, "return": 0.009230769230769171}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23874219.0148, "date": "2017-07-26", "score": 66.4, "ref_price": 13.4, "return": -0.020895522388059785}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1727521.9783, "date": "2017-07-21", "score": 51.4, "ref_price": 13.3, "return": -0.013533834586466276}, {"who": "Griffith Jerome", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 162475.0, "date": "2017-06-13", "score": 54.5, "ref_price": 16.25, "return": -0.19261538461538466}, {"who": "Griffith Jerome", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 329522.929, "date": "2017-06-09", "score": 63.1, "ref_price": 15.75, "return": -0.16698412698412704}, {"who": "Griffith Jerome", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 206318.65, "date": "2017-03-24", "score": 59.3, "ref_price": 19.4, "return": -0.3237113402061856}, {"who": "STAW JONAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16300.8, "date": "2017-02-16", "score": 33.9, "ref_price": 18.3, "return": -0.28306010928961756}, {"who": "Linden Josephine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249173.2292, "date": "2017-02-14", "score": 56.2, "ref_price": 17.9, "return": -0.2670391061452514}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12949.196, "date": "2017-02-13", "score": 32.0, "ref_price": 17.65, "return": -0.256657223796034}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8373.800000000001, "date": "2016-10-21", "score": 24.2, "ref_price": 15.45, "return": -0.15080906148867315}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2140781.3226, "date": "2016-10-19", "score": 52.6, "ref_price": 15.05, "return": -0.1282392026578074}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 187056.08000000002, "date": "2016-10-13", "score": 39.8, "ref_price": 15.36, "return": -0.14583333333333334}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3816695.4045, "date": "2016-10-12", "score": 55.6, "ref_price": 14.89, "return": -0.11887172599059781}, {"who": "LEYKUM ELIZABETH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74996.0, "date": "2016-10-07", "score": 47.5, "ref_price": 14.97, "return": -0.12358049432197737}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1138183.3758999999, "date": "2016-10-06", "score": 49.3, "ref_price": 15.0, "return": -0.12533333333333338}, {"who": "STAW JONAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15205.0, "date": "2016-10-04", "score": 35.9, "ref_price": 15.09, "return": -0.13055003313452623}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 245896.0082, "date": "2016-10-03", "score": 41.2, "ref_price": 15.21, "return": -0.1374095989480606}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21651.15, "date": "2016-09-30", "score": 42.5, "ref_price": 14.5, "return": -0.0951724137931035}, {"who": "Linden Josephine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75857.0, "date": "2016-09-29", "score": 47.0, "ref_price": 14.89, "return": -0.11887172599059781}, {"who": "Galvin Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82347.65, "date": "2016-09-28", "score": 38.1, "ref_price": 14.67, "return": -0.10565780504430816}, {"who": "PATEL JIGNESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37875.0, "date": "2016-09-28", "score": 39.1, "ref_price": 14.67, "return": -0.10565780504430816}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2147566.9914, "date": "2016-08-01", "score": 52.6, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2396330.715, "date": "2016-07-27", "score": 53.3, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 455744.19479999994, "date": "2016-07-21", "score": 44.5, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LEYKUM ELIZABETH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84500.0, "date": "2016-06-29", "score": 53.2, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1963180.1998, "date": "2016-06-28", "score": 52.1, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LEYKUM ELIZABETH DARST", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25045.965, "date": "2016-06-24", "score": 32.0, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70973.952, "date": "2016-06-16", "score": 34.8, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3222306.2662, "date": "2016-06-15", "score": 54.7, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4657283.3395, "date": "2016-06-10", "score": 56.8, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2524029.0851000003, "date": "2016-06-08", "score": 53.4, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7951527.6738, "date": "2016-06-03", "score": 59.6, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5981.150000000001, "date": "2016-04-05", "score": 27.3, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6451.76, "date": "2016-03-23", "score": 27.4, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5975.009999999999, "date": "2016-02-08", "score": 22.6, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 119931.8412, "date": "2016-02-03", "score": 37.5, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 54928.076, "date": "2016-01-28", "score": 33.5, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3380317.2654999997, "date": "2016-01-20", "score": 55.0, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30712.6138, "date": "2016-01-11", "score": 30.5, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1308108.2439000001, "date": "2016-01-06", "score": 50.0, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 545896.7564, "date": "2015-12-31", "score": 45.4, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 131038.44, "date": "2015-12-24", "score": 38.0, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2001852.8264, "date": "2015-12-23", "score": 52.2, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 430196.5441, "date": "2015-12-17", "score": 44.1, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1706721.6221999999, "date": "2015-12-11", "score": 51.4, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3623429.9844000004, "date": "2015-12-10", "score": 55.4, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6865001.8934, "date": "2015-12-08", "score": 58.8, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6968378.897, "date": "2015-10-05", "score": 58.8, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6887048.885100001, "date": "2015-09-30", "score": 58.8, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8035510.0478, "date": "2015-09-25", "score": 59.7, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9966149.6742, "date": "2015-09-22", "score": 60.9, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2015-07-02", "score": 27.5, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "PATEL JIGNESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60075.0, "date": "2015-07-02", "score": 43.9, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9920.16, "date": "2015-06-24", "score": 32.9, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "Marchionni Federica", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 241900.0, "date": "2015-06-19", "score": 53.6, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "STAW JONAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19873.0, "date": "2015-06-16", "score": 39.3, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2015-06-15", "score": 13.2, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "PATEL JIGNESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58048.75, "date": "2015-06-12", "score": 43.8, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "Linden Josephine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116372.0, "date": "2015-06-10", "score": 54.8, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10650.0, "date": "2015-04-01", "score": 33.4, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28363.0, "date": "2015-03-30", "score": 41.6, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "PATEL JIGNESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116590.0, "date": "2014-12-12", "score": 39.8, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "MCCLAIN JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4154.99, "date": "2014-10-02", "score": 23.5, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "ROSERA MICHAEL P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO / CFO and Treasurer", "amount": 41106.380000000005, "date": "2014-10-01", "score": 42.6, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "Gardner Tracy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10313.699999999999, "date": "2014-06-30", "score": 27.6, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "ROSERA MICHAEL P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO / CFO and Treasurer", "amount": 33659.9, "date": "2014-06-30", "score": 41.0, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2014-06-30", "score": 12.9, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "HUBER EDGAR O.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 33957.0, "date": "2014-06-19", "score": 43.7, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "STAW JONAH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49245.0, "date": "2014-06-17", "score": 35.4, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "LAMPERT EDWARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2014-06-16", "score": 15.1, "ref_price": 14.41, "return": -0.08952116585704378}, {"who": "Linden Josephine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92490.0, "date": "2014-06-16", "score": 38.6, "ref_price": 14.41, "return": -0.08952116585704378}]}, "price_series": [{"date": "2016-08-01", "close": 14.41, "volume": 184697.0}, {"date": "2016-08-02", "close": 14.53, "volume": 183101.0}, {"date": "2016-08-03", "close": 14.68, "volume": 139220.0}, {"date": "2016-08-04", "close": 14.5, "volume": 110382.0}, {"date": "2016-08-05", "close": 14.81, "volume": 68525.0}, {"date": "2016-08-08", "close": 15.34, "volume": 119597.0}, {"date": "2016-08-09", "close": 15.05, "volume": 163111.0}, {"date": "2016-08-10", "close": 15.05, "volume": 73188.0}, {"date": "2016-08-11", "close": 15.53, "volume": 69631.0}, {"date": "2016-08-12", "close": 15.79, "volume": 108134.0}, {"date": "2016-08-15", "close": 16.43, "volume": 137534.0}, {"date": "2016-08-16", "close": 17.01, "volume": 479075.0}, {"date": "2016-08-17", "close": 16.86, "volume": 122616.0}, {"date": "2016-08-18", "close": 17.02, "volume": 95289.0}, {"date": "2016-08-19", "close": 17.08, "volume": 82245.0}, {"date": "2016-08-22", "close": 18.21, "volume": 303885.0}, {"date": "2016-08-23", "close": 18.8, "volume": 185953.0}, {"date": "2016-08-24", "close": 19.01, "volume": 157586.0}, {"date": "2016-08-25", "close": 18.85, "volume": 141200.0}, {"date": "2016-08-26", "close": 18.26, "volume": 77365.0}, {"date": "2016-08-29", "close": 18.17, "volume": 113143.0}, {"date": "2016-08-30", "close": 18.29, "volume": 139462.0}, {"date": "2016-08-31", "close": 17.6, "volume": 285261.0}, {"date": "2016-09-01", "close": 18.71, "volume": 620149.0}, {"date": "2016-09-02", "close": 18.38, "volume": 125309.0}, {"date": "2016-09-06", "close": 17.53, "volume": 106382.0}, {"date": "2016-09-07", "close": 18.25, "volume": 208953.0}, {"date": "2016-09-08", "close": 18.02, "volume": 108404.0}, {"date": "2016-09-09", "close": 18.09, "volume": 175889.0}, {"date": "2016-09-12", "close": 18.41, "volume": 132912.0}, {"date": "2016-09-13", "close": 18.04, "volume": 156566.0}, {"date": "2016-09-14", "close": 18.09, "volume": 117706.0}, {"date": "2016-09-15", "close": 18.25, "volume": 79849.0}, {"date": "2016-09-16", "close": 19.36, "volume": 388234.0}, {"date": "2016-09-19", "close": 18.53, "volume": 97091.0}, {"date": "2016-09-20", "close": 17.99, "volume": 110145.0}, {"date": "2016-09-21", "close": 18.01, "volume": 94514.0}, {"date": "2016-09-22", "close": 18.41, "volume": 171744.0}, {"date": "2016-09-23", "close": 18.0, "volume": 112371.0}, {"date": "2016-09-26", "close": 15.46, "volume": 1025184.0}, {"date": "2016-09-27", "close": 15.04, "volume": 454594.0}, {"date": "2016-09-28", "close": 14.67, "volume": 240247.0}, {"date": "2016-09-29", "close": 14.89, "volume": 175492.0}, {"date": "2016-09-30", "close": 14.5, "volume": 188428.0}, {"date": "2016-10-03", "close": 15.21, "volume": 189053.0}, {"date": "2016-10-04", "close": 15.09, "volume": 132140.0}, {"date": "2016-10-05", "close": 15.11, "volume": 93598.0}, {"date": "2016-10-06", "close": 15.0, "volume": 217083.0}, {"date": "2016-10-07", "close": 14.97, "volume": 245216.0}, {"date": "2016-10-10", "close": 14.91, "volume": 231972.0}, {"date": "2016-10-11", "close": 14.91, "volume": 238000.0}, {"date": "2016-10-12", "close": 14.89, "volume": 66440.0}, {"date": "2016-10-13", "close": 15.36, "volume": 148600.0}, {"date": "2016-10-14", "close": 15.23, "volume": 92862.0}, {"date": "2016-10-17", "close": 14.85, "volume": 115527.0}, {"date": "2016-10-18", "close": 14.8, "volume": 183378.0}, {"date": "2016-10-19", "close": 15.05, "volume": 133503.0}, {"date": "2016-10-20", "close": 15.1, "volume": 88654.0}, {"date": "2016-10-21", "close": 15.45, "volume": 148607.0}, {"date": "2016-10-24", "close": 16.05, "volume": 140298.0}, {"date": "2016-10-25", "close": 15.75, "volume": 144929.0}, {"date": "2016-10-26", "close": 15.35, "volume": 78592.0}, {"date": "2016-10-27", "close": 15.3, "volume": 63735.0}, {"date": "2016-10-28", "close": 15.4, "volume": 67931.0}, {"date": "2016-10-31", "close": 15.6, "volume": 178834.0}, {"date": "2016-11-01", "close": 15.7, "volume": 102410.0}, {"date": "2016-11-02", "close": 15.75, "volume": 164460.0}, {"date": "2016-11-03", "close": 15.65, "volume": 220115.0}, {"date": "2016-11-04", "close": 15.85, "volume": 73655.0}, {"date": "2016-11-07", "close": 16.15, "volume": 170867.0}, {"date": "2016-11-08", "close": 16.75, "volume": 127219.0}, {"date": "2016-11-09", "close": 17.65, "volume": 174274.0}, {"date": "2016-11-10", "close": 17.25, "volume": 145315.0}, {"date": "2016-11-11", "close": 17.4, "volume": 148464.0}, {"date": "2016-11-14", "close": 17.3, "volume": 112478.0}, {"date": "2016-11-15", "close": 16.8, "volume": 73651.0}, {"date": "2016-11-16", "close": 17.65, "volume": 73809.0}, {"date": "2016-11-17", "close": 17.9, "volume": 38543.0}, {"date": "2016-11-18", "close": 18.45, "volume": 167124.0}, {"date": "2016-11-21", "close": 18.0, "volume": 65272.0}, {"date": "2016-11-22", "close": 18.55, "volume": 53851.0}, {"date": "2016-11-23", "close": 18.1, "volume": 111213.0}, {"date": "2016-11-25", "close": 18.45, "volume": 42587.0}, {"date": "2016-11-28", "close": 18.65, "volume": 398773.0}, {"date": "2016-11-29", "close": 17.8, "volume": 157571.0}, {"date": "2016-11-30", "close": 17.75, "volume": 266237.0}, {"date": "2016-12-01", "close": 16.95, "volume": 245065.0}, {"date": "2016-12-02", "close": 16.1, "volume": 217092.0}, {"date": "2016-12-05", "close": 16.15, "volume": 132167.0}, {"date": "2016-12-06", "close": 15.95, "volume": 115897.0}, {"date": "2016-12-07", "close": 16.15, "volume": 87386.0}, {"date": "2016-12-08", "close": 16.75, "volume": 114852.0}, {"date": "2016-12-09", "close": 17.1, "volume": 104096.0}, {"date": "2016-12-12", "close": 16.85, "volume": 111719.0}, {"date": "2016-12-13", "close": 16.9, "volume": 82272.0}, {"date": "2016-12-14", "close": 16.6, "volume": 49890.0}, {"date": "2016-12-15", "close": 16.65, "volume": 55830.0}, {"date": "2016-12-16", "close": 17.1, "volume": 179187.0}, {"date": "2016-12-19", "close": 17.75, "volume": 202261.0}, {"date": "2016-12-20", "close": 17.85, "volume": 116348.0}, {"date": "2016-12-21", "close": 17.6, "volume": 79126.0}, {"date": "2016-12-22", "close": 17.05, "volume": 68308.0}, {"date": "2016-12-23", "close": 16.6, "volume": 99943.0}, {"date": "2016-12-27", "close": 15.3, "volume": 260259.0}, {"date": "2016-12-28", "close": 15.35, "volume": 207076.0}, {"date": "2016-12-29", "close": 15.25, "volume": 101445.0}, {"date": "2016-12-30", "close": 15.15, "volume": 104582.0}, {"date": "2017-01-03", "close": 16.5, "volume": 90947.0}, {"date": "2017-01-04", "close": 17.65, "volume": 83567.0}, {"date": "2017-01-05", "close": 17.0, "volume": 397971.0}, {"date": "2017-01-06", "close": 16.25, "volume": 115304.0}, {"date": "2017-01-09", "close": 15.6, "volume": 109524.0}, {"date": "2017-01-10", "close": 16.0, "volume": 119090.0}, {"date": "2017-01-11", "close": 15.55, "volume": 181100.0}, {"date": "2017-01-12", "close": 15.3, "volume": 138734.0}, {"date": "2017-01-13", "close": 15.3, "volume": 47836.0}, {"date": "2017-01-17", "close": 15.15, "volume": 100255.0}, {"date": "2017-01-18", "close": 15.2, "volume": 54314.0}, {"date": "2017-01-19", "close": 15.6, "volume": 336866.0}, {"date": "2017-01-20", "close": 15.75, "volume": 191945.0}, {"date": "2017-01-23", "close": 15.5, "volume": 79821.0}, {"date": "2017-01-24", "close": 15.55, "volume": 74803.0}, {"date": "2017-01-25", "close": 15.55, "volume": 278434.0}, {"date": "2017-01-26", "close": 15.25, "volume": 193648.0}, {"date": "2017-01-27", "close": 15.3, "volume": 147539.0}, {"date": "2017-01-30", "close": 15.8, "volume": 202550.0}, {"date": "2017-01-31", "close": 15.35, "volume": 176885.0}, {"date": "2017-02-01", "close": 15.2, "volume": 62250.0}, {"date": "2017-02-02", "close": 15.45, "volume": 170535.0}, {"date": "2017-02-03", "close": 15.65, "volume": 85556.0}, {"date": "2017-02-06", "close": 15.75, "volume": 54500.0}, {"date": "2017-02-07", "close": 16.5, "volume": 138608.0}, {"date": "2017-02-08", "close": 16.95, "volume": 193038.0}, {"date": "2017-02-09", "close": 16.35, "volume": 126371.0}, {"date": "2017-02-10", "close": 16.85, "volume": 51499.0}, {"date": "2017-02-13", "close": 17.65, "volume": 184448.0}, {"date": "2017-02-14", "close": 17.9, "volume": 188162.0}, {"date": "2017-02-15", "close": 18.25, "volume": 213168.0}, {"date": "2017-02-16", "close": 18.3, "volume": 140486.0}, {"date": "2017-02-17", "close": 19.1, "volume": 134425.0}, {"date": "2017-02-21", "close": 19.75, "volume": 169043.0}, {"date": "2017-02-22", "close": 20.55, "volume": 223311.0}, {"date": "2017-02-23", "close": 19.1, "volume": 240052.0}, {"date": "2017-02-24", "close": 18.6, "volume": 101137.0}, {"date": "2017-02-27", "close": 18.65, "volume": 105173.0}, {"date": "2017-02-28", "close": 18.55, "volume": 153009.0}, {"date": "2017-03-01", "close": 18.0, "volume": 76260.0}, {"date": "2017-03-02", "close": 18.3, "volume": 72605.0}, {"date": "2017-03-03", "close": 17.9, "volume": 62153.0}, {"date": "2017-03-06", "close": 18.1, "volume": 46555.0}, {"date": "2017-03-07", "close": 18.15, "volume": 104512.0}, {"date": "2017-03-08", "close": 18.75, "volume": 129333.0}, {"date": "2017-03-09", "close": 18.75, "volume": 76328.0}, {"date": "2017-03-10", "close": 18.95, "volume": 67485.0}, {"date": "2017-03-13", "close": 19.2, "volume": 79746.0}, {"date": "2017-03-14", "close": 18.7, "volume": 37051.0}, {"date": "2017-03-15", "close": 19.2, "volume": 42384.0}, {"date": "2017-03-16", "close": 19.55, "volume": 27267.0}, {"date": "2017-03-17", "close": 19.95, "volume": 124131.0}, {"date": "2017-03-20", "close": 19.2, "volume": 65426.0}, {"date": "2017-03-21", "close": 19.65, "volume": 154220.0}, {"date": "2017-03-22", "close": 19.1, "volume": 127560.0}, {"date": "2017-03-23", "close": 19.4, "volume": 58099.0}, {"date": "2017-03-24", "close": 19.4, "volume": 64085.0}, {"date": "2017-03-27", "close": 19.4, "volume": 51346.0}, {"date": "2017-03-28", "close": 20.45, "volume": 103251.0}, {"date": "2017-03-29", "close": 21.2, "volume": 144380.0}, {"date": "2017-03-30", "close": 21.4, "volume": 106533.0}, {"date": "2017-03-31", "close": 21.45, "volume": 68970.0}, {"date": "2017-04-03", "close": 21.2, "volume": 59864.0}, {"date": "2017-04-04", "close": 21.2, "volume": 95409.0}, {"date": "2017-04-05", "close": 20.6, "volume": 102629.0}, {"date": "2017-04-06", "close": 20.95, "volume": 58110.0}, {"date": "2017-04-07", "close": 20.5, "volume": 142745.0}, {"date": "2017-04-10", "close": 20.9, "volume": 29591.0}, {"date": "2017-04-11", "close": 21.25, "volume": 49529.0}, {"date": "2017-04-12", "close": 21.1, "volume": 24618.0}, {"date": "2017-04-13", "close": 20.7, "volume": 30970.0}, {"date": "2017-04-17", "close": 20.65, "volume": 41567.0}, {"date": "2017-04-18", "close": 20.9, "volume": 50377.0}, {"date": "2017-04-19", "close": 21.15, "volume": 38806.0}, {"date": "2017-04-20", "close": 21.45, "volume": 63754.0}, {"date": "2017-04-21", "close": 21.5, "volume": 49480.0}, {"date": "2017-04-24", "close": 21.6, "volume": 55257.0}, {"date": "2017-04-25", "close": 21.7, "volume": 114762.0}, {"date": "2017-04-26", "close": 22.3, "volume": 98232.0}, {"date": "2017-04-27", "close": 22.95, "volume": 159117.0}, {"date": "2017-04-28", "close": 23.6, "volume": 178592.0}, {"date": "2017-05-01", "close": 24.15, "volume": 287497.0}, {"date": "2017-05-02", "close": 24.05, "volume": 109581.0}, {"date": "2017-05-03", "close": 23.95, "volume": 112581.0}, {"date": "2017-05-04", "close": 22.75, "volume": 136650.0}, {"date": "2017-05-05", "close": 22.15, "volume": 86334.0}, {"date": "2017-05-08", "close": 22.0, "volume": 58182.0}, {"date": "2017-05-09", "close": 21.9, "volume": 50276.0}, {"date": "2017-05-10", "close": 21.85, "volume": 61176.0}, {"date": "2017-05-11", "close": 21.75, "volume": 93378.0}, {"date": "2017-05-12", "close": 20.5, "volume": 124691.0}, {"date": "2017-05-15", "close": 19.3, "volume": 116144.0}, {"date": "2017-05-16", "close": 19.4, "volume": 110841.0}, {"date": "2017-05-17", "close": 18.65, "volume": 85527.0}, {"date": "2017-05-18", "close": 18.5, "volume": 73008.0}, {"date": "2017-05-19", "close": 18.1, "volume": 82922.0}, {"date": "2017-05-22", "close": 18.3, "volume": 71690.0}, {"date": "2017-05-23", "close": 18.1, "volume": 46795.0}, {"date": "2017-05-24", "close": 18.45, "volume": 70470.0}, {"date": "2017-05-25", "close": 18.1, "volume": 67414.0}, {"date": "2017-05-26", "close": 18.15, "volume": 42445.0}, {"date": "2017-05-30", "close": 17.9, "volume": 89747.0}, {"date": "2017-05-31", "close": 17.6, "volume": 106624.0}, {"date": "2017-06-01", "close": 17.05, "volume": 87825.0}, {"date": "2017-06-02", "close": 17.0, "volume": 167998.0}, {"date": "2017-06-05", "close": 16.65, "volume": 229228.0}, {"date": "2017-06-06", "close": 14.95, "volume": 468986.0}, {"date": "2017-06-07", "close": 15.125, "volume": 99463.0}, {"date": "2017-06-08", "close": 15.3, "volume": 140536.0}, {"date": "2017-06-09", "close": 15.75, "volume": 98693.0}, {"date": "2017-06-12", "close": 16.05, "volume": 78721.0}, {"date": "2017-06-13", "close": 16.25, "volume": 140684.0}, {"date": "2017-06-14", "close": 15.95, "volume": 45108.0}, {"date": "2017-06-15", "close": 15.35, "volume": 43028.0}, {"date": "2017-06-16", "close": 16.25, "volume": 156923.0}, {"date": "2017-06-19", "close": 16.1, "volume": 94659.0}, {"date": "2017-06-20", "close": 16.25, "volume": 43142.0}, {"date": "2017-06-21", "close": 16.5, "volume": 100424.0}, {"date": "2017-06-22", "close": 16.0, "volume": 78254.0}, {"date": "2017-06-23", "close": 16.55, "volume": 337149.0}, {"date": "2017-06-26", "close": 15.4, "volume": 92390.0}, {"date": "2017-06-27", "close": 14.95, "volume": 94549.0}, {"date": "2017-06-28", "close": 15.0, "volume": 51643.0}, {"date": "2017-06-29", "close": 14.7, "volume": 102859.0}, {"date": "2017-06-30", "close": 14.9, "volume": 68468.0}, {"date": "2017-07-03", "close": 14.65, "volume": 32012.0}, {"date": "2017-07-05", "close": 14.35, "volume": 72533.0}, {"date": "2017-07-06", "close": 14.25, "volume": 152671.0}, {"date": "2017-07-07", "close": 14.4, "volume": 80948.0}, {"date": "2017-07-10", "close": 14.2, "volume": 95428.0}, {"date": "2017-07-11", "close": 14.2, "volume": 58852.0}, {"date": "2017-07-12", "close": 14.2, "volume": 71457.0}, {"date": "2017-07-13", "close": 14.15, "volume": 169467.0}, {"date": "2017-07-14", "close": 14.05, "volume": 400786.0}, {"date": "2017-07-17", "close": 14.0, "volume": 751750.0}, {"date": "2017-07-18", "close": 14.0, "volume": 141066.0}, {"date": "2017-07-19", "close": 13.55, "volume": 210218.0}, {"date": "2017-07-20", "close": 13.45, "volume": 146872.0}, {"date": "2017-07-21", "close": 13.3, "volume": 96081.0}, {"date": "2017-07-24", "close": 13.5, "volume": 685359.0}, {"date": "2017-07-25", "close": 13.35, "volume": 139128.0}, {"date": "2017-07-26", "close": 13.4, "volume": 1969345.0}, {"date": "2017-07-27", "close": 13.45, "volume": 368157.0}, {"date": "2017-07-28", "close": 13.25, "volume": 248288.0}, {"date": "2017-07-31", "close": 13.5, "volume": 426203.0}, {"date": "2017-08-01", "close": 13.25, "volume": 160028.0}, {"date": "2017-08-02", "close": 13.0, "volume": 214998.0}, {"date": "2017-08-03", "close": 13.2, "volume": 186671.0}, {"date": "2017-08-04", "close": 13.2, "volume": 178499.0}, {"date": "2017-08-07", "close": 13.5, "volume": 336136.0}, {"date": "2017-08-08", "close": 13.6, "volume": 127542.0}, {"date": "2017-08-09", "close": 13.75, "volume": 87061.0}, {"date": "2017-08-10", "close": 12.8, "volume": 310468.0}, {"date": "2017-08-11", "close": 13.25, "volume": 307089.0}, {"date": "2017-08-14", "close": 13.1, "volume": 152879.0}, {"date": "2017-08-15", "close": 13.35, "volume": 135356.0}, {"date": "2017-08-16", "close": 13.5, "volume": 476204.0}, {"date": "2017-08-17", "close": 13.3, "volume": 133398.0}, {"date": "2017-08-18", "close": 13.05, "volume": 126343.0}, {"date": "2017-08-21", "close": 12.75, "volume": 176768.0}, {"date": "2017-08-22", "close": 12.2, "volume": 231980.0}, {"date": "2017-08-23", "close": 11.85, "volume": 272409.0}, {"date": "2017-08-24", "close": 12.9, "volume": 250556.0}, {"date": "2017-08-25", "close": 12.65, "volume": 256843.0}, {"date": "2017-08-28", "close": 13.2, "volume": 257209.0}, {"date": "2017-08-29", "close": 13.85, "volume": 473417.0}, {"date": "2017-08-30", "close": 13.85, "volume": 947147.0}, {"date": "2017-08-31", "close": 12.15, "volume": 1321038.0}, {"date": "2017-09-01", "close": 11.95, "volume": 501900.0}, {"date": "2017-09-05", "close": 11.35, "volume": 363880.0}, {"date": "2017-09-06", "close": 11.85, "volume": 487965.0}, {"date": "2017-09-07", "close": 11.9, "volume": 139222.0}, {"date": "2017-09-08", "close": 12.45, "volume": 435879.0}, {"date": "2017-09-11", "close": 12.2, "volume": 166540.0}, {"date": "2017-09-12", "close": 11.85, "volume": 175494.0}, {"date": "2017-09-13", "close": 11.95, "volume": 275778.0}, {"date": "2017-09-14", "close": 11.9, "volume": 96957.0}, {"date": "2017-09-15", "close": 11.9, "volume": 343623.0}, {"date": "2017-09-18", "close": 11.75, "volume": 422583.0}, {"date": "2017-09-19", "close": 11.7, "volume": 219034.0}, {"date": "2017-09-20", "close": 11.75, "volume": 285638.0}, {"date": "2017-09-21", "close": 11.75, "volume": 233265.0}, {"date": "2017-09-22", "close": 12.0, "volume": 558173.0}, {"date": "2017-09-25", "close": 11.9, "volume": 274924.0}, {"date": "2017-09-26", "close": 12.05, "volume": 429436.0}, {"date": "2017-09-27", "close": 12.95, "volume": 223237.0}, {"date": "2017-09-28", "close": 13.15, "volume": 260855.0}, {"date": "2017-09-29", "close": 13.2, "volume": 115430.0}, {"date": "2017-10-02", "close": 12.85, "volume": 159028.0}, {"date": "2017-10-03", "close": 13.0, "volume": 75379.0}, {"date": "2017-10-04", "close": 12.95, "volume": 150032.0}, {"date": "2017-10-05", "close": 13.0, "volume": 121477.0}, {"date": "2017-10-06", "close": 13.15, "volume": 128901.0}, {"date": "2017-10-09", "close": 12.9, "volume": 174755.0}, {"date": "2017-10-10", "close": 12.55, "volume": 282581.0}, {"date": "2017-10-11", "close": 12.5, "volume": 230296.0}, {"date": "2017-10-12", "close": 12.05, "volume": 192725.0}, {"date": "2017-10-13", "close": 12.15, "volume": 100419.0}, {"date": "2017-10-16", "close": 12.25, "volume": 120984.0}, {"date": "2017-10-17", "close": 12.15, "volume": 90913.0}, {"date": "2017-10-18", "close": 12.55, "volume": 139142.0}, {"date": "2017-10-19", "close": 12.5, "volume": 182098.0}, {"date": "2017-10-20", "close": 12.95, "volume": 185289.0}, {"date": "2017-10-23", "close": 12.95, "volume": 418761.0}, {"date": "2017-10-24", "close": 12.95, "volume": 369038.0}, {"date": "2017-10-25", "close": 12.9, "volume": 299500.0}, {"date": "2017-10-26", "close": 12.6, "volume": 230957.0}, {"date": "2017-10-27", "close": 11.75, "volume": 173498.0}, {"date": "2017-10-30", "close": 10.7, "volume": 383217.0}, {"date": "2017-10-31", "close": 10.9, "volume": 285936.0}, {"date": "2017-11-01", "close": 11.05, "volume": 223789.0}, {"date": "2017-11-02", "close": 11.05, "volume": 213954.0}, {"date": "2017-11-03", "close": 11.3, "volume": 239407.0}, {"date": "2017-11-06", "close": 10.95, "volume": 105106.0}, {"date": "2017-11-07", "close": 10.95, "volume": 160988.0}, {"date": "2017-11-08", "close": 12.35, "volume": 588052.0}, {"date": "2017-11-09", "close": 11.6, "volume": 223921.0}, {"date": "2017-11-10", "close": 12.95, "volume": 381866.0}, {"date": "2017-11-13", "close": 12.05, "volume": 121585.0}, {"date": "2017-11-14", "close": 11.5, "volume": 151347.0}, {"date": "2017-11-15", "close": 11.1, "volume": 89874.0}, {"date": "2017-11-16", "close": 11.05, "volume": 241597.0}, {"date": "2017-11-17", "close": 12.4, "volume": 288688.0}, {"date": "2017-11-20", "close": 12.7, "volume": 164604.0}, {"date": "2017-11-21", "close": 12.8, "volume": 98687.0}, {"date": "2017-11-22", "close": 12.35, "volume": 95590.0}, {"date": "2017-11-24", "close": 12.3, "volume": 25144.0}, {"date": "2017-11-27", "close": 12.45, "volume": 160618.0}, {"date": "2017-11-28", "close": 12.8, "volume": 108122.0}, {"date": "2017-11-29", "close": 12.8, "volume": 83243.0}, {"date": "2017-11-30", "close": 12.2, "volume": 318169.0}, {"date": "2017-12-01", "close": 11.65, "volume": 114127.0}, {"date": "2017-12-04", "close": 11.8, "volume": 458552.0}, {"date": "2017-12-05", "close": 13.2, "volume": 1294232.0}, {"date": "2017-12-06", "close": 14.0, "volume": 512488.0}, {"date": "2017-12-07", "close": 15.2, "volume": 752511.0}, {"date": "2017-12-08", "close": 15.75, "volume": 342541.0}, {"date": "2017-12-11", "close": 15.6, "volume": 244083.0}, {"date": "2017-12-12", "close": 16.6, "volume": 361718.0}, {"date": "2017-12-13", "close": 18.1, "volume": 884834.0}, {"date": "2017-12-14", "close": 18.1, "volume": 415279.0}, {"date": "2017-12-15", "close": 18.5, "volume": 374256.0}, {"date": "2017-12-18", "close": 19.35, "volume": 345977.0}, {"date": "2017-12-19", "close": 19.7, "volume": 383724.0}, {"date": "2017-12-20", "close": 19.75, "volume": 274689.0}, {"date": "2017-12-21", "close": 19.9, "volume": 244117.0}, {"date": "2017-12-22", "close": 19.6, "volume": 145578.0}, {"date": "2017-12-26", "close": 19.9, "volume": 99767.0}, {"date": "2017-12-27", "close": 19.55, "volume": 80192.0}, {"date": "2017-12-28", "close": 19.55, "volume": 76712.0}, {"date": "2017-12-29", "close": 19.55, "volume": 129571.0}, {"date": "2018-01-02", "close": 20.45, "volume": 461688.0}, {"date": "2018-01-03", "close": 19.75, "volume": 365271.0}, {"date": "2018-01-04", "close": 18.65, "volume": 287479.0}, {"date": "2018-01-05", "close": 18.4, "volume": 130093.0}, {"date": "2018-01-08", "close": 18.7, "volume": 268323.0}, {"date": "2018-01-09", "close": 18.55, "volume": 233130.0}, {"date": "2018-01-10", "close": 19.05, "volume": 280058.0}, {"date": "2018-01-11", "close": 19.75, "volume": 85201.0}, {"date": "2018-01-12", "close": 19.75, "volume": 143558.0}, {"date": "2018-01-16", "close": 18.85, "volume": 136092.0}, {"date": "2018-01-17", "close": 19.2, "volume": 186352.0}, {"date": "2018-01-18", "close": 19.25, "volume": 127247.0}, {"date": "2018-01-19", "close": 19.65, "volume": 81088.0}, {"date": "2018-01-22", "close": 20.05, "volume": 116364.0}, {"date": "2018-01-23", "close": 19.7, "volume": 99455.0}, {"date": "2018-01-24", "close": 19.4, "volume": 111662.0}, {"date": "2018-01-25", "close": 18.65, "volume": 123688.0}, {"date": "2018-01-26", "close": 18.3, "volume": 126155.0}, {"date": "2018-01-29", "close": 18.025, "volume": 246192.0}, {"date": "2018-01-30", "close": 17.75, "volume": 181399.0}, {"date": "2018-01-31", "close": 16.8, "volume": 144328.0}, {"date": "2018-02-01", "close": 16.35, "volume": 152841.0}, {"date": "2018-02-02", "close": 16.3, "volume": 139885.0}, {"date": "2018-02-05", "close": 16.1, "volume": 176597.0}, {"date": "2018-02-06", "close": 17.15, "volume": 158824.0}, {"date": "2018-02-07", "close": 17.45, "volume": 88471.0}, {"date": "2018-02-08", "close": 17.2, "volume": 136897.0}, {"date": "2018-02-09", "close": 17.3, "volume": 134478.0}, {"date": "2018-02-12", "close": 17.3, "volume": 110607.0}, {"date": "2018-02-13", "close": 17.2, "volume": 98176.0}, {"date": "2018-02-14", "close": 18.0, "volume": 100187.0}, {"date": "2018-02-15", "close": 18.1, "volume": 79827.0}, {"date": "2018-02-16", "close": 18.3, "volume": 58572.0}, {"date": "2018-02-20", "close": 17.5, "volume": 97212.0}, {"date": "2018-02-21", "close": 17.7, "volume": 86197.0}, {"date": "2018-02-22", "close": 18.05, "volume": 77013.0}, {"date": "2018-02-23", "close": 17.9, "volume": 84089.0}, {"date": "2018-02-26", "close": 17.8, "volume": 50704.0}, {"date": "2018-02-27", "close": 17.75, "volume": 91164.0}, {"date": "2018-02-28", "close": 18.0, "volume": 123011.0}, {"date": "2018-03-01", "close": 18.75, "volume": 136889.0}, {"date": "2018-03-02", "close": 19.35, "volume": 117820.0}, {"date": "2018-03-05", "close": 19.5, "volume": 197585.0}, {"date": "2018-03-06", "close": 18.5, "volume": 245382.0}, {"date": "2018-03-07", "close": 18.6, "volume": 125561.0}, {"date": "2018-03-08", "close": 18.3, "volume": 105963.0}, {"date": "2018-03-09", "close": 17.85, "volume": 145283.0}, {"date": "2018-03-12", "close": 17.1, "volume": 329903.0}, {"date": "2018-03-13", "close": 16.55, "volume": 294361.0}, {"date": "2018-03-14", "close": 16.25, "volume": 167838.0}, {"date": "2018-03-15", "close": 16.05, "volume": 234777.0}, {"date": "2018-03-16", "close": 16.15, "volume": 290815.0}, {"date": "2018-03-19", "close": 16.25, "volume": 265398.0}, {"date": "2018-03-20", "close": 16.8, "volume": 176497.0}, {"date": "2018-03-21", "close": 16.85, "volume": 272271.0}, {"date": "2018-03-22", "close": 21.25, "volume": 1338064.0}, {"date": "2018-03-23", "close": 21.45, "volume": 447369.0}, {"date": "2018-03-26", "close": 21.9, "volume": 477630.0}, {"date": "2018-03-27", "close": 22.95, "volume": 610607.0}, {"date": "2018-03-28", "close": 23.0, "volume": 447525.0}, {"date": "2018-03-29", "close": 23.35, "volume": 383348.0}, {"date": "2018-04-02", "close": 21.9, "volume": 248671.0}, {"date": "2018-04-03", "close": 22.75, "volume": 416704.0}, {"date": "2018-04-04", "close": 22.05, "volume": 358661.0}, {"date": "2018-04-05", "close": 22.25, "volume": 182085.0}, {"date": "2018-04-06", "close": 22.2, "volume": 236537.0}, {"date": "2018-04-09", "close": 21.85, "volume": 145114.0}, {"date": "2018-04-10", "close": 21.85, "volume": 245327.0}, {"date": "2018-04-11", "close": 21.9, "volume": 167052.0}, {"date": "2018-04-12", "close": 22.65, "volume": 236068.0}, {"date": "2018-04-13", "close": 21.85, "volume": 160558.0}, {"date": "2018-04-16", "close": 21.6, "volume": 162077.0}, {"date": "2018-04-17", "close": 20.95, "volume": 235223.0}, {"date": "2018-04-18", "close": 20.5, "volume": 256829.0}, {"date": "2018-04-19", "close": 20.15, "volume": 518294.0}, {"date": "2018-04-20", "close": 19.4, "volume": 266389.0}, {"date": "2018-04-23", "close": 19.45, "volume": 262088.0}, {"date": "2018-04-24", "close": 19.5, "volume": 280036.0}, {"date": "2018-04-25", "close": 19.45, "volume": 295277.0}, {"date": "2018-04-26", "close": 19.8, "volume": 356913.0}, {"date": "2018-04-27", "close": 19.8, "volume": 240878.0}, {"date": "2018-04-30", "close": 19.35, "volume": 204949.0}, {"date": "2018-05-01", "close": 19.4, "volume": 201047.0}, {"date": "2018-05-02", "close": 19.75, "volume": 356156.0}, {"date": "2018-05-03", "close": 19.6, "volume": 196247.0}, {"date": "2018-05-04", "close": 19.75, "volume": 342154.0}, {"date": "2018-05-07", "close": 19.4, "volume": 227344.0}, {"date": "2018-05-08", "close": 19.35, "volume": 402748.0}, {"date": "2018-05-09", "close": 19.05, "volume": 544904.0}, {"date": "2018-05-10", "close": 19.35, "volume": 274564.0}, {"date": "2018-05-11", "close": 18.9, "volume": 141825.0}, {"date": "2018-05-14", "close": 19.15, "volume": 196240.0}, {"date": "2018-05-15", "close": 19.95, "volume": 183169.0}, {"date": "2018-05-16", "close": 20.85, "volume": 208461.0}, {"date": "2018-05-17", "close": 19.85, "volume": 242116.0}, {"date": "2018-05-18", "close": 19.85, "volume": 165788.0}, {"date": "2018-05-21", "close": 19.8, "volume": 71066.0}, {"date": "2018-05-22", "close": 19.75, "volume": 80224.0}, {"date": "2018-05-23", "close": 19.75, "volume": 96172.0}, {"date": "2018-05-24", "close": 19.3, "volume": 285571.0}, {"date": "2018-05-25", "close": 19.7, "volume": 84424.0}, {"date": "2018-05-29", "close": 19.9, "volume": 186613.0}, {"date": "2018-05-30", "close": 19.9, "volume": 103234.0}, {"date": "2018-05-31", "close": 19.75, "volume": 179806.0}, {"date": "2018-06-01", "close": 20.15, "volume": 171280.0}, {"date": "2018-06-04", "close": 21.6, "volume": 197635.0}, {"date": "2018-06-05", "close": 22.1, "volume": 180820.0}, {"date": "2018-06-06", "close": 21.6, "volume": 166486.0}, {"date": "2018-06-07", "close": 21.9, "volume": 166921.0}, {"date": "2018-06-08", "close": 22.05, "volume": 120451.0}, {"date": "2018-06-11", "close": 23.5, "volume": 549257.0}, {"date": "2018-06-12", "close": 29.9, "volume": 2683429.0}, {"date": "2018-06-13", "close": 28.1, "volume": 867588.0}, {"date": "2018-06-14", "close": 29.35, "volume": 605122.0}, {"date": "2018-06-15", "close": 27.85, "volume": 462578.0}, {"date": "2018-06-18", "close": 26.45, "volume": 589008.0}, {"date": "2018-06-19", "close": 27.2, "volume": 246519.0}, {"date": "2018-06-20", "close": 27.35, "volume": 315974.0}, {"date": "2018-06-21", "close": 27.85, "volume": 238318.0}, {"date": "2018-06-22", "close": 28.2, "volume": 483574.0}, {"date": "2018-06-25", "close": 28.3, "volume": 215416.0}, {"date": "2018-06-26", "close": 28.05, "volume": 149239.0}, {"date": "2018-06-27", "close": 27.6, "volume": 179568.0}, {"date": "2018-06-28", "close": 27.75, "volume": 128034.0}, {"date": "2018-06-29", "close": 27.9, "volume": 228758.0}, {"date": "2018-07-02", "close": 28.05, "volume": 138569.0}, {"date": "2018-07-03", "close": 27.7, "volume": 56375.0}, {"date": "2018-07-05", "close": 28.0, "volume": 116230.0}, {"date": "2018-07-06", "close": 27.7, "volume": 100989.0}, {"date": "2018-07-09", "close": 27.35, "volume": 157841.0}, {"date": "2018-07-10", "close": 26.75, "volume": 117324.0}, {"date": "2018-07-11", "close": 26.9, "volume": 94236.0}, {"date": "2018-07-12", "close": 26.55, "volume": 159027.0}, {"date": "2018-07-13", "close": 26.0, "volume": 107492.0}, {"date": "2018-07-16", "close": 26.15, "volume": 134325.0}, {"date": "2018-07-17", "close": 26.15, "volume": 189975.0}, {"date": "2018-07-18", "close": 25.55, "volume": 93700.0}, {"date": "2018-07-19", "close": 25.75, "volume": 121515.0}, {"date": "2018-07-20", "close": 25.6, "volume": 72062.0}, {"date": "2018-07-23", "close": 25.35, "volume": 100569.0}, {"date": "2018-07-24", "close": 25.1, "volume": 112178.0}, {"date": "2018-07-25", "close": 26.15, "volume": 125202.0}, {"date": "2018-07-26", "close": 25.9, "volume": 108553.0}, {"date": "2018-07-27", "close": 24.2, "volume": 193646.0}, {"date": "2018-07-30", "close": 23.75, "volume": 113584.0}, {"date": "2018-07-31", "close": 24.25, "volume": 234271.0}, {"date": "2018-08-01", "close": 24.0, "volume": 206104.0}, {"date": "2018-08-02", "close": 25.0, "volume": 154177.0}, {"date": "2018-08-03", "close": 24.7, "volume": 102531.0}, {"date": "2018-08-06", "close": 25.3, "volume": 136570.0}, {"date": "2018-08-07", "close": 25.0, "volume": 74428.0}, {"date": "2018-08-08", "close": 25.0, "volume": 106217.0}, {"date": "2018-08-09", "close": 26.0, "volume": 137254.0}, {"date": "2018-08-10", "close": 26.1, "volume": 186315.0}, {"date": "2018-08-13", "close": 26.3, "volume": 110434.0}, {"date": "2018-08-14", "close": 25.9, "volume": 96642.0}, {"date": "2018-08-15", "close": 24.2, "volume": 322081.0}, {"date": "2018-08-16", "close": 23.25, "volume": 270304.0}, {"date": "2018-08-17", "close": 23.4, "volume": 170710.0}, {"date": "2018-08-20", "close": 23.95, "volume": 165283.0}, {"date": "2018-08-21", "close": 24.05, "volume": 111724.0}, {"date": "2018-08-22", "close": 25.15, "volume": 128252.0}, {"date": "2018-08-23", "close": 25.25, "volume": 204693.0}, {"date": "2018-08-24", "close": 24.95, "volume": 143857.0}, {"date": "2018-08-27", "close": 24.0, "volume": 190019.0}, {"date": "2018-08-28", "close": 25.7, "volume": 887209.0}, {"date": "2018-08-29", "close": 25.25, "volume": 405595.0}, {"date": "2018-08-30", "close": 25.55, "volume": 187251.0}, {"date": "2018-08-31", "close": 25.7, "volume": 184384.0}, {"date": "2018-09-04", "close": 26.1, "volume": 247575.0}, {"date": "2018-09-05", "close": 25.05, "volume": 396749.0}, {"date": "2018-09-06", "close": 22.0, "volume": 3272119.0}, {"date": "2018-09-07", "close": 20.025, "volume": 679656.0}, {"date": "2018-09-10", "close": 19.0, "volume": 502262.0}, {"date": "2018-09-11", "close": 19.0, "volume": 384198.0}, {"date": "2018-09-12", "close": 18.15, "volume": 294883.0}, {"date": "2018-09-13", "close": 17.8, "volume": 277037.0}, {"date": "2018-09-14", "close": 17.7, "volume": 132164.0}, {"date": "2018-09-17", "close": 17.75, "volume": 196163.0}, {"date": "2018-09-18", "close": 17.4, "volume": 190083.0}, {"date": "2018-09-19", "close": 17.15, "volume": 234802.0}, {"date": "2018-09-20", "close": 17.55, "volume": 230957.0}, {"date": "2018-09-21", "close": 18.0, "volume": 782019.0}, {"date": "2018-09-24", "close": 17.95, "volume": 189501.0}, {"date": "2018-09-25", "close": 17.35, "volume": 203399.0}, {"date": "2018-09-26", "close": 17.15, "volume": 127876.0}, {"date": "2018-09-27", "close": 17.5, "volume": 168097.0}, {"date": "2018-09-28", "close": 17.55, "volume": 166938.0}, {"date": "2018-10-01", "close": 17.16, "volume": 174940.0}, {"date": "2018-10-02", "close": 16.09, "volume": 460743.0}, {"date": "2018-10-03", "close": 15.53, "volume": 305565.0}, {"date": "2018-10-04", "close": 15.77, "volume": 227223.0}, {"date": "2018-10-05", "close": 15.55, "volume": 317561.0}, {"date": "2018-10-08", "close": 15.1, "volume": 216642.0}, {"date": "2018-10-09", "close": 15.11, "volume": 289287.0}, {"date": "2018-10-10", "close": 14.3, "volume": 323078.0}, {"date": "2018-10-11", "close": 14.16, "volume": 223669.0}, {"date": "2018-10-12", "close": 15.12, "volume": 267855.0}, {"date": "2018-10-15", "close": 14.47, "volume": 211004.0}, {"date": "2018-10-16", "close": 14.56, "volume": 621269.0}, {"date": "2018-10-17", "close": 15.03, "volume": 240237.0}, {"date": "2018-10-18", "close": 14.26, "volume": 345094.0}, {"date": "2018-10-19", "close": 13.84, "volume": 259854.0}, {"date": "2018-10-22", "close": 14.84, "volume": 179954.0}, {"date": "2018-10-23", "close": 14.9, "volume": 212054.0}, {"date": "2018-10-24", "close": 14.75, "volume": 352838.0}, {"date": "2018-10-25", "close": 15.62, "volume": 372326.0}, {"date": "2018-10-26", "close": 15.37, "volume": 277339.0}, {"date": "2018-10-29", "close": 15.58, "volume": 318752.0}, {"date": "2018-10-30", "close": 17.16, "volume": 383142.0}, {"date": "2018-10-31", "close": 16.31, "volume": 215152.0}, {"date": "2018-11-01", "close": 17.14, "volume": 200970.0}, {"date": "2018-11-02", "close": 17.71, "volume": 190487.0}, {"date": "2018-11-05", "close": 17.82, "volume": 182502.0}, {"date": "2018-11-06", "close": 18.03, "volume": 271247.0}, {"date": "2018-11-07", "close": 18.54, "volume": 226381.0}, {"date": "2018-11-08", "close": 18.67, "volume": 189723.0}, {"date": "2018-11-09", "close": 17.99, "volume": 119060.0}, {"date": "2018-11-12", "close": 17.88, "volume": 103611.0}, {"date": "2018-11-13", "close": 18.06, "volume": 95994.0}, {"date": "2018-11-14", "close": 18.37, "volume": 195554.0}, {"date": "2018-11-15", "close": 18.25, "volume": 130312.0}, {"date": "2018-11-16", "close": 18.23, "volume": 174089.0}, {"date": "2018-11-19", "close": 17.83, "volume": 166731.0}, {"date": "2018-11-20", "close": 17.35, "volume": 305844.0}, {"date": "2018-11-21", "close": 17.95, "volume": 331940.0}, {"date": "2018-11-23", "close": 18.85, "volume": 121287.0}, {"date": "2018-11-26", "close": 18.64, "volume": 157862.0}, {"date": "2018-11-27", "close": 19.27, "volume": 165181.0}, {"date": "2018-11-28", "close": 19.97, "volume": 236439.0}, {"date": "2018-11-29", "close": 20.37, "volume": 299305.0}, {"date": "2018-11-30", "close": 21.23, "volume": 417464.0}, {"date": "2018-12-03", "close": 21.29, "volume": 376653.0}, {"date": "2018-12-04", "close": 21.23, "volume": 396875.0}, {"date": "2018-12-06", "close": 17.93, "volume": 755103.0}, {"date": "2018-12-07", "close": 15.08, "volume": 883153.0}, {"date": "2018-12-10", "close": 14.61, "volume": 864881.0}, {"date": "2018-12-11", "close": 13.58, "volume": 468444.0}, {"date": "2018-12-12", "close": 14.26, "volume": 285822.0}, {"date": "2018-12-13", "close": 13.95, "volume": 292542.0}, {"date": "2018-12-14", "close": 14.57, "volume": 459023.0}, {"date": "2018-12-17", "close": 13.99, "volume": 298670.0}, {"date": "2018-12-18", "close": 13.85, "volume": 311579.0}, {"date": "2018-12-19", "close": 13.7, "volume": 365562.0}, {"date": "2018-12-20", "close": 13.07, "volume": 432259.0}, {"date": "2018-12-21", "close": 12.46, "volume": 628037.0}, {"date": "2018-12-24", "close": 12.55, "volume": 228107.0}, {"date": "2018-12-26", "close": 14.27, "volume": 602615.0}, {"date": "2018-12-27", "close": 14.09, "volume": 347179.0}, {"date": "2018-12-28", "close": 14.0, "volume": 237570.0}, {"date": "2018-12-31", "close": 14.21, "volume": 169739.0}, {"date": "2019-01-02", "close": 14.56, "volume": 277581.0}, {"date": "2019-01-03", "close": 14.63, "volume": 358470.0}, {"date": "2019-01-04", "close": 15.2, "volume": 225734.0}, {"date": "2019-01-07", "close": 15.76, "volume": 281492.0}, {"date": "2019-01-08", "close": 15.67, "volume": 496504.0}, {"date": "2019-01-09", "close": 16.27, "volume": 270638.0}, {"date": "2019-01-10", "close": 15.24, "volume": 485631.0}, {"date": "2019-01-11", "close": 15.02, "volume": 315069.0}, {"date": "2019-01-14", "close": 15.11, "volume": 157186.0}, {"date": "2019-01-15", "close": 15.6, "volume": 162745.0}, {"date": "2019-01-16", "close": 15.83, "volume": 147601.0}, {"date": "2019-01-17", "close": 16.27, "volume": 221055.0}, {"date": "2019-01-18", "close": 17.35, "volume": 321124.0}, {"date": "2019-01-22", "close": 16.74, "volume": 169343.0}, {"date": "2019-01-23", "close": 16.88, "volume": 144103.0}, {"date": "2019-01-24", "close": 17.1, "volume": 117047.0}, {"date": "2019-01-25", "close": 17.42, "volume": 126267.0}, {"date": "2019-01-28", "close": 18.21, "volume": 179679.0}, {"date": "2019-01-29", "close": 18.56, "volume": 147149.0}, {"date": "2019-01-30", "close": 18.11, "volume": 120078.0}, {"date": "2019-01-31", "close": 17.9, "volume": 169749.0}, {"date": "2019-02-01", "close": 17.76, "volume": 116698.0}, {"date": "2019-02-04", "close": 17.91, "volume": 136182.0}, {"date": "2019-02-05", "close": 17.78, "volume": 94202.0}, {"date": "2019-02-06", "close": 17.85, "volume": 100842.0}, {"date": "2019-02-07", "close": 17.41, "volume": 82997.0}, {"date": "2019-02-08", "close": 17.26, "volume": 174232.0}, {"date": "2019-02-11", "close": 17.74, "volume": 169373.0}, {"date": "2019-02-12", "close": 17.92, "volume": 197507.0}, {"date": "2019-02-13", "close": 17.76, "volume": 106212.0}, {"date": "2019-02-14", "close": 17.18, "volume": 171800.0}, {"date": "2019-02-15", "close": 17.51, "volume": 143840.0}, {"date": "2019-02-19", "close": 17.57, "volume": 231785.0}, {"date": "2019-02-20", "close": 17.55, "volume": 124795.0}, {"date": "2019-02-21", "close": 17.22, "volume": 134758.0}, {"date": "2019-02-22", "close": 17.55, "volume": 141623.0}, {"date": "2019-02-25", "close": 17.85, "volume": 106026.0}, {"date": "2019-02-26", "close": 18.13, "volume": 136108.0}, {"date": "2019-02-27", "close": 18.32, "volume": 163665.0}, {"date": "2019-02-28", "close": 18.23, "volume": 146355.0}, {"date": "2019-03-01", "close": 18.23, "volume": 122192.0}, {"date": "2019-03-04", "close": 17.44, "volume": 122183.0}, {"date": "2019-03-05", "close": 17.73, "volume": 78033.0}, {"date": "2019-03-06", "close": 17.07, "volume": 117058.0}, {"date": "2019-03-07", "close": 16.85, "volume": 123362.0}, {"date": "2019-03-08", "close": 17.19, "volume": 178700.0}, {"date": "2019-03-11", "close": 17.54, "volume": 210289.0}, {"date": "2019-03-12", "close": 17.58, "volume": 109365.0}, {"date": "2019-03-13", "close": 18.12, "volume": 142385.0}, {"date": "2019-03-14", "close": 17.77, "volume": 110047.0}, {"date": "2019-03-15", "close": 18.1, "volume": 546600.0}, {"date": "2019-03-18", "close": 18.56, "volume": 114456.0}, {"date": "2019-03-19", "close": 17.58, "volume": 142056.0}, {"date": "2019-03-20", "close": 17.21, "volume": 166641.0}, {"date": "2019-03-21", "close": 16.12, "volume": 575907.0}, {"date": "2019-03-22", "close": 15.83, "volume": 341570.0}, {"date": "2019-03-25", "close": 15.73, "volume": 254593.0}, {"date": "2019-03-26", "close": 15.89, "volume": 183111.0}, {"date": "2019-03-27", "close": 16.26, "volume": 237396.0}, {"date": "2019-03-28", "close": 16.68, "volume": 209455.0}, {"date": "2019-03-29", "close": 16.61, "volume": 351485.0}, {"date": "2019-04-01", "close": 17.04, "volume": 291720.0}, {"date": "2019-04-02", "close": 16.35, "volume": 141399.0}, {"date": "2019-04-03", "close": 16.93, "volume": 231655.0}, {"date": "2019-04-04", "close": 17.13, "volume": 230561.0}, {"date": "2019-04-05", "close": 16.8, "volume": 114374.0}, {"date": "2019-04-08", "close": 16.42, "volume": 90889.0}, {"date": "2019-04-09", "close": 16.07, "volume": 168843.0}, {"date": "2019-04-10", "close": 16.46, "volume": 141887.0}, {"date": "2019-04-11", "close": 16.63, "volume": 129528.0}, {"date": "2019-04-12", "close": 17.22, "volume": 158298.0}, {"date": "2019-04-15", "close": 17.73, "volume": 196800.0}, {"date": "2019-04-16", "close": 18.41, "volume": 161575.0}, {"date": "2019-04-17", "close": 18.43, "volume": 188104.0}, {"date": "2019-04-18", "close": 18.46, "volume": 295420.0}, {"date": "2019-04-22", "close": 18.75, "volume": 136948.0}, {"date": "2019-04-23", "close": 18.67, "volume": 156727.0}, {"date": "2019-04-24", "close": 18.56, "volume": 239225.0}, {"date": "2019-04-25", "close": 18.32, "volume": 88415.0}, {"date": "2019-04-26", "close": 19.0, "volume": 164941.0}, {"date": "2019-04-29", "close": 18.87, "volume": 426965.0}, {"date": "2019-04-30", "close": 17.51, "volume": 363287.0}, {"date": "2019-05-01", "close": 17.26, "volume": 233194.0}, {"date": "2019-05-02", "close": 16.85, "volume": 104379.0}, {"date": "2019-05-03", "close": 17.23, "volume": 134360.0}, {"date": "2019-05-06", "close": 16.56, "volume": 105694.0}, {"date": "2019-05-07", "close": 16.36, "volume": 137440.0}, {"date": "2019-05-08", "close": 16.41, "volume": 113424.0}, {"date": "2019-05-09", "close": 16.13, "volume": 103315.0}, {"date": "2019-05-10", "close": 16.21, "volume": 116179.0}, {"date": "2019-05-13", "close": 14.86, "volume": 304740.0}, {"date": "2019-05-14", "close": 15.19, "volume": 330317.0}, {"date": "2019-05-15", "close": 15.31, "volume": 367730.0}, {"date": "2019-05-16", "close": 14.79, "volume": 200233.0}, {"date": "2019-05-17", "close": 15.12, "volume": 202648.0}, {"date": "2019-05-20", "close": 15.22, "volume": 123700.0}, {"date": "2019-05-21", "close": 15.19, "volume": 109004.0}, {"date": "2019-05-22", "close": 14.77, "volume": 104452.0}, {"date": "2019-05-23", "close": 14.64, "volume": 114921.0}, {"date": "2019-05-24", "close": 14.3, "volume": 122207.0}, {"date": "2019-05-28", "close": 14.19, "volume": 147330.0}, {"date": "2019-05-29", "close": 13.31, "volume": 174613.0}, {"date": "2019-05-30", "close": 12.85, "volume": 196247.0}, {"date": "2019-05-31", "close": 12.37, "volume": 383116.0}, {"date": "2019-06-03", "close": 11.97, "volume": 428452.0}, {"date": "2019-06-04", "close": 12.85, "volume": 710759.0}, {"date": "2019-06-05", "close": 12.58, "volume": 320468.0}, {"date": "2019-06-06", "close": 11.91, "volume": 242503.0}, {"date": "2019-06-07", "close": 12.05, "volume": 277169.0}, {"date": "2019-06-10", "close": 12.4, "volume": 207500.0}, {"date": "2019-06-11", "close": 12.23, "volume": 235416.0}, {"date": "2019-06-12", "close": 11.85, "volume": 173053.0}, {"date": "2019-06-13", "close": 12.09, "volume": 154559.0}, {"date": "2019-06-14", "close": 12.24, "volume": 109393.0}, {"date": "2019-06-17", "close": 12.76, "volume": 177536.0}, {"date": "2019-06-18", "close": 12.82, "volume": 129914.0}, {"date": "2019-06-19", "close": 12.74, "volume": 131854.0}, {"date": "2019-06-20", "close": 12.64, "volume": 119508.0}, {"date": "2019-06-21", "close": 12.7, "volume": 157816.0}, {"date": "2019-06-24", "close": 12.14, "volume": 143061.0}, {"date": "2019-06-25", "close": 12.12, "volume": 159894.0}, {"date": "2019-06-26", "close": 12.25, "volume": 99457.0}, {"date": "2019-06-27", "close": 12.48, "volume": 126888.0}, {"date": "2019-06-28", "close": 12.22, "volume": 314761.0}, {"date": "2019-07-01", "close": 12.04, "volume": 143166.0}, {"date": "2019-07-02", "close": 11.72, "volume": 221832.0}, {"date": "2019-07-03", "close": 11.62, "volume": 142598.0}, {"date": "2019-07-05", "close": 11.7, "volume": 88558.0}, {"date": "2019-07-08", "close": 11.36, "volume": 116668.0}, {"date": "2019-07-09", "close": 11.37, "volume": 186632.0}, {"date": "2019-07-10", "close": 11.15, "volume": 124016.0}, {"date": "2019-07-11", "close": 10.91, "volume": 104741.0}, {"date": "2019-07-12", "close": 10.97, "volume": 150191.0}, {"date": "2019-07-15", "close": 10.72, "volume": 140143.0}, {"date": "2019-07-16", "close": 10.75, "volume": 90350.0}, {"date": "2019-07-17", "close": 10.54, "volume": 255923.0}, {"date": "2019-07-18", "close": 10.53, "volume": 73900.0}, {"date": "2019-07-19", "close": 10.83, "volume": 105698.0}, {"date": "2019-07-22", "close": 10.7, "volume": 125391.0}, {"date": "2019-07-23", "close": 10.77, "volume": 104012.0}, {"date": "2019-07-24", "close": 10.99, "volume": 97052.0}, {"date": "2019-07-25", "close": 10.92, "volume": 77258.0}, {"date": "2019-07-26", "close": 11.05, "volume": 91423.0}, {"date": "2019-07-29", "close": 11.05, "volume": 74093.0}, {"date": "2019-07-30", "close": 10.96, "volume": 101648.0}, {"date": "2019-07-31", "close": 10.9, "volume": 168280.0}, {"date": "2019-08-01", "close": 10.46, "volume": 182655.0}, {"date": "2019-08-02", "close": 10.1, "volume": 234378.0}, {"date": "2019-08-05", "close": 9.66, "volume": 144446.0}, {"date": "2019-08-06", "close": 9.8, "volume": 155567.0}, {"date": "2019-08-07", "close": 9.81, "volume": 114754.0}, {"date": "2019-08-08", "close": 9.98, "volume": 103429.0}, {"date": "2019-08-09", "close": 9.64, "volume": 82822.0}, {"date": "2019-08-12", "close": 9.39, "volume": 97972.0}, {"date": "2019-08-13", "close": 9.57, "volume": 121897.0}, {"date": "2019-08-14", "close": 9.11, "volume": 96136.0}, {"date": "2019-08-15", "close": 8.81, "volume": 181633.0}, {"date": "2019-08-16", "close": 9.1, "volume": 299296.0}, {"date": "2019-08-19", "close": 8.81, "volume": 162345.0}, {"date": "2019-08-20", "close": 8.23, "volume": 199926.0}, {"date": "2019-08-21", "close": 8.02, "volume": 354554.0}, {"date": "2019-08-22", "close": 8.42, "volume": 270535.0}, {"date": "2019-08-23", "close": 7.84, "volume": 173503.0}, {"date": "2019-08-26", "close": 7.75, "volume": 194082.0}, {"date": "2019-08-27", "close": 7.48, "volume": 261994.0}, {"date": "2019-08-28", "close": 7.63, "volume": 484747.0}, {"date": "2019-08-29", "close": 7.93, "volume": 327371.0}, {"date": "2019-08-30", "close": 7.75, "volume": 353246.0}, {"date": "2019-09-03", "close": 7.24, "volume": 656337.0}, {"date": "2019-09-04", "close": 7.85, "volume": 835931.0}, {"date": "2019-09-05", "close": 10.61, "volume": 2053450.0}, {"date": "2019-09-06", "close": 11.28, "volume": 1600301.0}, {"date": "2019-09-09", "close": 11.59, "volume": 728425.0}, {"date": "2019-09-10", "close": 12.33, "volume": 416812.0}, {"date": "2019-09-11", "close": 13.66, "volume": 547218.0}, {"date": "2019-09-12", "close": 13.66, "volume": 379644.0}, {"date": "2019-09-13", "close": 14.08, "volume": 277261.0}, {"date": "2019-09-16", "close": 14.16, "volume": 322928.0}, {"date": "2019-09-17", "close": 13.47, "volume": 410732.0}, {"date": "2019-09-18", "close": 13.18, "volume": 303346.0}, {"date": "2019-09-19", "close": 12.37, "volume": 414447.0}, {"date": "2019-09-20", "close": 12.09, "volume": 524767.0}, {"date": "2019-09-23", "close": 11.99, "volume": 172546.0}, {"date": "2019-09-24", "close": 11.19, "volume": 429361.0}, {"date": "2019-09-25", "close": 11.61, "volume": 191246.0}, {"date": "2019-09-26", "close": 11.42, "volume": 341627.0}, {"date": "2019-09-27", "close": 11.41, "volume": 130980.0}, {"date": "2019-09-30", "close": 11.345, "volume": 310508.0}, {"date": "2019-10-01", "close": 11.69, "volume": 206300.0}, {"date": "2019-10-02", "close": 11.59, "volume": 388163.0}, {"date": "2019-10-03", "close": 11.5, "volume": 174147.0}, {"date": "2019-10-04", "close": 11.84, "volume": 199631.0}, {"date": "2019-10-07", "close": 11.87, "volume": 138558.0}, {"date": "2019-10-08", "close": 11.68, "volume": 127734.0}, {"date": "2019-10-09", "close": 11.61, "volume": 196100.0}, {"date": "2019-10-10", "close": 11.52, "volume": 436934.0}, {"date": "2019-10-11", "close": 11.48, "volume": 629953.0}, {"date": "2019-10-14", "close": 10.425, "volume": 266073.0}, {"date": "2019-10-15", "close": 10.67, "volume": 246321.0}, {"date": "2019-10-16", "close": 11.09, "volume": 199148.0}, {"date": "2019-10-17", "close": 11.48, "volume": 248879.0}, {"date": "2019-10-18", "close": 11.63, "volume": 156232.0}, {"date": "2019-10-21", "close": 11.91, "volume": 121229.0}, {"date": "2019-10-22", "close": 12.11, "volume": 167945.0}, {"date": "2019-10-23", "close": 12.26, "volume": 208230.0}, {"date": "2019-10-24", "close": 11.59, "volume": 148719.0}, {"date": "2019-10-25", "close": 12.06, "volume": 154135.0}, {"date": "2019-10-28", "close": 12.3, "volume": 142321.0}, {"date": "2019-10-29", "close": 12.12, "volume": 151219.0}, {"date": "2019-10-30", "close": 12.11, "volume": 163797.0}, {"date": "2019-10-31", "close": 12.07, "volume": 225212.0}, {"date": "2019-11-01", "close": 11.66, "volume": 121599.0}, {"date": "2019-11-04", "close": 11.35, "volume": 191524.0}, {"date": "2019-11-05", "close": 11.29, "volume": 153225.0}, {"date": "2019-11-06", "close": 11.065, "volume": 153270.0}, {"date": "2019-11-07", "close": 10.96, "volume": 128986.0}, {"date": "2019-11-08", "close": 10.88, "volume": 154051.0}, {"date": "2019-11-11", "close": 11.16, "volume": 205560.0}, {"date": "2019-11-12", "close": 11.29, "volume": 274105.0}, {"date": "2019-11-13", "close": 10.835, "volume": 268490.0}, {"date": "2019-11-14", "close": 10.75, "volume": 153949.0}, {"date": "2019-11-15", "close": 11.33, "volume": 183982.0}, {"date": "2019-11-18", "close": 11.23, "volume": 83043.0}, {"date": "2019-11-19", "close": 11.18, "volume": 171626.0}, {"date": "2019-11-20", "close": 10.87, "volume": 192947.0}, {"date": "2019-11-21", "close": 10.72, "volume": 145953.0}, {"date": "2019-11-22", "close": 11.055, "volume": 101929.0}, {"date": "2019-11-25", "close": 11.44, "volume": 125458.0}, {"date": "2019-11-26", "close": 11.69, "volume": 199531.0}, {"date": "2019-11-27", "close": 11.92, "volume": 152355.0}, {"date": "2019-11-29", "close": 11.78, "volume": 64432.0}, {"date": "2019-12-02", "close": 11.77, "volume": 340682.0}, {"date": "2019-12-03", "close": 14.24, "volume": 2143513.0}, {"date": "2019-12-04", "close": 14.51, "volume": 921673.0}, {"date": "2019-12-05", "close": 14.405, "volume": 319914.0}, {"date": "2019-12-06", "close": 15.05, "volume": 367825.0}, {"date": "2019-12-09", "close": 15.97, "volume": 433198.0}, {"date": "2019-12-10", "close": 16.01, "volume": 265190.0}, {"date": "2019-12-11", "close": 16.89, "volume": 440834.0}, {"date": "2019-12-12", "close": 16.97, "volume": 479619.0}, {"date": "2019-12-13", "close": 16.69, "volume": 285869.0}, {"date": "2019-12-16", "close": 16.66, "volume": 328484.0}, {"date": "2019-12-17", "close": 16.63, "volume": 560596.0}, {"date": "2019-12-18", "close": 17.3, "volume": 395856.0}, {"date": "2019-12-19", "close": 17.96, "volume": 635203.0}, {"date": "2019-12-20", "close": 18.29, "volume": 429955.0}, {"date": "2019-12-23", "close": 17.81, "volume": 313414.0}, {"date": "2019-12-24", "close": 17.58, "volume": 104253.0}, {"date": "2019-12-26", "close": 18.295, "volume": 241744.0}, {"date": "2019-12-27", "close": 17.55, "volume": 299603.0}, {"date": "2019-12-30", "close": 16.93, "volume": 283727.0}, {"date": "2019-12-31", "close": 16.8, "volume": 355176.0}, {"date": "2020-01-02", "close": 15.6, "volume": 472205.0}, {"date": "2020-01-03", "close": 15.4, "volume": 403103.0}, {"date": "2020-01-06", "close": 15.47, "volume": 230081.0}, {"date": "2020-01-07", "close": 15.76, "volume": 259459.0}, {"date": "2020-01-08", "close": 15.74, "volume": 259758.0}, {"date": "2020-01-09", "close": 15.31, "volume": 348071.0}, {"date": "2020-01-10", "close": 15.12, "volume": 214860.0}, {"date": "2020-01-13", "close": 15.52, "volume": 211964.0}, {"date": "2020-01-14", "close": 15.94, "volume": 285453.0}, {"date": "2020-01-15", "close": 15.45, "volume": 191853.0}, {"date": "2020-01-16", "close": 14.91, "volume": 175278.0}, {"date": "2020-01-17", "close": 14.67, "volume": 205182.0}, {"date": "2020-01-21", "close": 14.83, "volume": 223650.0}, {"date": "2020-01-22", "close": 14.41, "volume": 176648.0}, {"date": "2020-01-23", "close": 13.93, "volume": 181236.0}, {"date": "2020-01-24", "close": 13.79, "volume": 178578.0}, {"date": "2020-01-27", "close": 13.26, "volume": 215190.0}, {"date": "2020-01-28", "close": 12.81, "volume": 169783.0}, {"date": "2020-01-29", "close": 12.44, "volume": 250077.0}, {"date": "2020-01-30", "close": 12.2, "volume": 297657.0}, {"date": "2020-01-31", "close": 11.65, "volume": 303144.0}, {"date": "2020-02-03", "close": 11.72, "volume": 227726.0}, {"date": "2020-02-04", "close": 11.73, "volume": 141713.0}, {"date": "2020-02-05", "close": 12.1, "volume": 171689.0}, {"date": "2020-02-06", "close": 11.95, "volume": 152654.0}, {"date": "2020-02-07", "close": 11.27, "volume": 138587.0}, {"date": "2020-02-10", "close": 11.12, "volume": 113051.0}, {"date": "2020-02-11", "close": 11.56, "volume": 198950.0}, {"date": "2020-02-12", "close": 11.81, "volume": 143927.0}, {"date": "2020-02-13", "close": 10.93, "volume": 113291.0}, {"date": "2020-02-14", "close": 10.69, "volume": 115451.0}, {"date": "2020-02-18", "close": 11.01, "volume": 92740.0}, {"date": "2020-02-19", "close": 11.62, "volume": 396241.0}, {"date": "2020-02-20", "close": 11.47, "volume": 231254.0}, {"date": "2020-02-21", "close": 11.06, "volume": 110415.0}, {"date": "2020-02-24", "close": 10.46, "volume": 133479.0}, {"date": "2020-02-25", "close": 9.89, "volume": 171044.0}, {"date": "2020-02-26", "close": 10.42, "volume": 279834.0}, {"date": "2020-02-27", "close": 9.86, "volume": 245331.0}, {"date": "2020-02-28", "close": 10.54, "volume": 212289.0}, {"date": "2020-03-02", "close": 9.32, "volume": 198999.0}, {"date": "2020-03-03", "close": 8.75, "volume": 214400.0}, {"date": "2020-03-04", "close": 9.01, "volume": 227311.0}, {"date": "2020-03-05", "close": 8.75, "volume": 194177.0}, {"date": "2020-03-06", "close": 8.23, "volume": 197377.0}, {"date": "2020-03-09", "close": 7.43, "volume": 191625.0}, {"date": "2020-03-10", "close": 7.17, "volume": 497347.0}, {"date": "2020-03-11", "close": 6.96, "volume": 271423.0}, {"date": "2020-03-12", "close": 5.56, "volume": 246891.0}, {"date": "2020-03-13", "close": 6.29, "volume": 356506.0}, {"date": "2020-03-16", "close": 4.55, "volume": 403124.0}, {"date": "2020-03-17", "close": 7.29, "volume": 778990.0}, {"date": "2020-03-18", "close": 6.11, "volume": 633397.0}, {"date": "2020-03-19", "close": 6.84, "volume": 459286.0}, {"date": "2020-03-20", "close": 6.63, "volume": 556290.0}, {"date": "2020-03-23", "close": 5.14, "volume": 548506.0}, {"date": "2020-03-24", "close": 5.33, "volume": 516282.0}, {"date": "2020-03-25", "close": 6.04, "volume": 456692.0}, {"date": "2020-03-26", "close": 6.71, "volume": 309387.0}, {"date": "2020-03-27", "close": 6.18, "volume": 266741.0}, {"date": "2020-03-30", "close": 5.13, "volume": 338512.0}, {"date": "2020-03-31", "close": 5.34, "volume": 426667.0}, {"date": "2020-04-01", "close": 4.77, "volume": 275943.0}, {"date": "2020-04-02", "close": 4.5, "volume": 353817.0}, {"date": "2020-04-03", "close": 4.16, "volume": 206801.0}, {"date": "2020-04-06", "close": 5.32, "volume": 306044.0}, {"date": "2020-04-07", "close": 5.3, "volume": 244652.0}, {"date": "2020-04-08", "close": 5.57, "volume": 222767.0}, {"date": "2020-04-09", "close": 6.24, "volume": 255087.0}, {"date": "2020-04-13", "close": 6.66, "volume": 252278.0}, {"date": "2020-04-14", "close": 6.6, "volume": 339078.0}, {"date": "2020-04-15", "close": 6.8, "volume": 191488.0}, {"date": "2020-04-16", "close": 6.74, "volume": 177569.0}, {"date": "2020-04-17", "close": 8.01, "volume": 470915.0}, {"date": "2020-04-20", "close": 8.0, "volume": 364032.0}, {"date": "2020-04-21", "close": 7.37, "volume": 286891.0}, {"date": "2020-04-22", "close": 6.55, "volume": 242530.0}, {"date": "2020-04-23", "close": 6.75, "volume": 201205.0}, {"date": "2020-04-24", "close": 6.8, "volume": 130816.0}, {"date": "2020-04-27", "close": 7.82, "volume": 291705.0}, {"date": "2020-04-28", "close": 8.08, "volume": 400674.0}, {"date": "2020-04-29", "close": 8.88, "volume": 249351.0}, {"date": "2020-04-30", "close": 8.51, "volume": 176521.0}, {"date": "2020-05-01", "close": 7.87, "volume": 169212.0}, {"date": "2020-05-04", "close": 7.59, "volume": 125516.0}, {"date": "2020-05-05", "close": 6.475, "volume": 376777.0}, {"date": "2020-05-06", "close": 6.29, "volume": 329159.0}, {"date": "2020-05-07", "close": 6.9, "volume": 256574.0}, {"date": "2020-05-08", "close": 7.73, "volume": 265867.0}, {"date": "2020-05-11", "close": 7.44, "volume": 205042.0}, {"date": "2020-05-12", "close": 6.61, "volume": 236958.0}, {"date": "2020-05-13", "close": 5.85, "volume": 1557936.0}, {"date": "2020-05-14", "close": 6.19, "volume": 333687.0}, {"date": "2020-05-15", "close": 6.07, "volume": 192997.0}, {"date": "2020-05-18", "close": 6.15, "volume": 363568.0}, {"date": "2020-05-19", "close": 6.16, "volume": 376723.0}, {"date": "2020-05-20", "close": 6.25, "volume": 212153.0}, {"date": "2020-05-21", "close": 6.4, "volume": 239055.0}, {"date": "2020-05-22", "close": 6.34, "volume": 122508.0}, {"date": "2020-05-26", "close": 6.47, "volume": 394423.0}, {"date": "2020-05-27", "close": 7.055, "volume": 469205.0}, {"date": "2020-05-28", "close": 6.31, "volume": 448524.0}, {"date": "2020-05-29", "close": 6.28, "volume": 335580.0}, {"date": "2020-06-01", "close": 7.22, "volume": 554809.0}, {"date": "2020-06-02", "close": 6.42, "volume": 1193866.0}, {"date": "2020-06-03", "close": 6.84, "volume": 859258.0}, {"date": "2020-06-04", "close": 8.17, "volume": 768510.0}, {"date": "2020-06-05", "close": 8.745, "volume": 626632.0}, {"date": "2020-06-08", "close": 9.72, "volume": 305750.0}, {"date": "2020-06-09", "close": 9.8, "volume": 379435.0}, {"date": "2020-06-10", "close": 8.455, "volume": 534269.0}, {"date": "2020-06-11", "close": 7.79, "volume": 341545.0}, {"date": "2020-06-12", "close": 8.12, "volume": 223534.0}, {"date": "2020-06-15", "close": 8.25, "volume": 344462.0}, {"date": "2020-06-16", "close": 8.63, "volume": 231048.0}, {"date": "2020-06-17", "close": 8.8, "volume": 369935.0}, {"date": "2020-06-18", "close": 8.56, "volume": 195323.0}, {"date": "2020-06-19", "close": 8.335, "volume": 376318.0}, {"date": "2020-06-22", "close": 8.07, "volume": 243945.0}, {"date": "2020-06-23", "close": 9.4, "volume": 1073183.0}, {"date": "2020-06-24", "close": 7.88, "volume": 864297.0}, {"date": "2020-06-25", "close": 8.105, "volume": 373728.0}, {"date": "2020-06-26", "close": 7.81, "volume": 500543.0}, {"date": "2020-06-29", "close": 7.99, "volume": 371113.0}, {"date": "2020-06-30", "close": 8.04, "volume": 284015.0}, {"date": "2020-07-01", "close": 7.97, "volume": 349796.0}, {"date": "2020-07-02", "close": 8.26, "volume": 266260.0}, {"date": "2020-07-06", "close": 8.36, "volume": 286167.0}, {"date": "2020-07-07", "close": 8.01, "volume": 439607.0}, {"date": "2020-07-08", "close": 8.205, "volume": 310148.0}, {"date": "2020-07-09", "close": 8.21, "volume": 255100.0}, {"date": "2020-07-10", "close": 8.57, "volume": 167383.0}, {"date": "2020-07-13", "close": 8.33, "volume": 392267.0}, {"date": "2020-07-14", "close": 8.38, "volume": 232618.0}, {"date": "2020-07-15", "close": 8.65, "volume": 240554.0}, {"date": "2020-07-16", "close": 8.585, "volume": 191289.0}, {"date": "2020-07-17", "close": 8.65, "volume": 247538.0}, {"date": "2020-07-20", "close": 7.79, "volume": 358315.0}, {"date": "2020-07-21", "close": 8.22, "volume": 210775.0}, {"date": "2020-07-22", "close": 8.27, "volume": 142516.0}, {"date": "2020-07-23", "close": 8.42, "volume": 239413.0}, {"date": "2020-07-24", "close": 8.21, "volume": 214539.0}, {"date": "2020-07-27", "close": 8.215, "volume": 218138.0}, {"date": "2020-07-28", "close": 8.24, "volume": 194018.0}, {"date": "2020-07-29", "close": 8.61, "volume": 260418.0}, {"date": "2020-07-30", "close": 8.53, "volume": 192513.0}, {"date": "2020-07-31", "close": 8.62, "volume": 276666.0}, {"date": "2020-08-03", "close": 8.67, "volume": 171391.0}, {"date": "2020-08-04", "close": 8.82, "volume": 144591.0}, {"date": "2020-08-05", "close": 9.47, "volume": 271299.0}, {"date": "2020-08-06", "close": 9.37, "volume": 187282.0}, {"date": "2020-08-07", "close": 9.84, "volume": 219685.0}, {"date": "2020-08-10", "close": 10.35, "volume": 182505.0}, {"date": "2020-08-11", "close": 10.4, "volume": 276462.0}, {"date": "2020-08-12", "close": 10.85, "volume": 335923.0}, {"date": "2020-08-13", "close": 11.38, "volume": 169389.0}, {"date": "2020-08-14", "close": 11.51, "volume": 269984.0}, {"date": "2020-08-17", "close": 11.56, "volume": 126933.0}, {"date": "2020-08-18", "close": 11.47, "volume": 200331.0}, {"date": "2020-08-19", "close": 11.41, "volume": 200241.0}, {"date": "2020-08-20", "close": 11.63, "volume": 237030.0}, {"date": "2020-08-21", "close": 11.56, "volume": 180992.0}, {"date": "2020-08-24", "close": 13.1, "volume": 325874.0}, {"date": "2020-08-25", "close": 12.97, "volume": 203718.0}, {"date": "2020-08-26", "close": 12.54, "volume": 255533.0}, {"date": "2020-08-27", "close": 12.54, "volume": 244186.0}, {"date": "2020-08-28", "close": 13.06, "volume": 257999.0}, {"date": "2020-08-31", "close": 13.38, "volume": 311896.0}, {"date": "2020-09-01", "close": 14.77, "volume": 459608.0}, {"date": "2020-09-02", "close": 14.42, "volume": 497401.0}, {"date": "2020-09-03", "close": 13.5, "volume": 403663.0}, {"date": "2020-09-04", "close": 13.06, "volume": 384778.0}, {"date": "2020-09-08", "close": 13.42, "volume": 261586.0}, {"date": "2020-09-09", "close": 14.16, "volume": 316509.0}, {"date": "2020-09-10", "close": 13.86, "volume": 463689.0}, {"date": "2020-09-11", "close": 13.82, "volume": 161329.0}, {"date": "2020-09-14", "close": 13.88, "volume": 164911.0}, {"date": "2020-09-15", "close": 14.44, "volume": 188924.0}, {"date": "2020-09-16", "close": 14.91, "volume": 311052.0}, {"date": "2020-09-17", "close": 15.25, "volume": 237199.0}, {"date": "2020-09-18", "close": 15.48, "volume": 286634.0}, {"date": "2020-09-21", "close": 14.84, "volume": 349851.0}, {"date": "2020-09-22", "close": 15.42, "volume": 160786.0}, {"date": "2020-09-23", "close": 14.79, "volume": 183695.0}, {"date": "2020-09-24", "close": 14.54, "volume": 246324.0}, {"date": "2020-09-25", "close": 14.46, "volume": 150051.0}, {"date": "2020-09-28", "close": 14.47, "volume": 179752.0}, {"date": "2020-09-29", "close": 13.29, "volume": 210006.0}, {"date": "2020-09-30", "close": 13.03, "volume": 284319.0}, {"date": "2020-10-01", "close": 12.75, "volume": 261883.0}, {"date": "2020-10-02", "close": 12.54, "volume": 168811.0}, {"date": "2020-10-05", "close": 12.87, "volume": 128076.0}, {"date": "2020-10-06", "close": 12.51, "volume": 174126.0}, {"date": "2020-10-07", "close": 13.73, "volume": 233031.0}, {"date": "2020-10-08", "close": 13.98, "volume": 278761.0}, {"date": "2020-10-09", "close": 13.74, "volume": 221945.0}, {"date": "2020-10-12", "close": 13.66, "volume": 99923.0}, {"date": "2020-10-13", "close": 13.755, "volume": 105701.0}, {"date": "2020-10-14", "close": 13.69, "volume": 101104.0}, {"date": "2020-10-15", "close": 14.16, "volume": 166288.0}, {"date": "2020-10-16", "close": 14.11, "volume": 113520.0}, {"date": "2020-10-19", "close": 14.255, "volume": 161048.0}, {"date": "2020-10-20", "close": 14.36, "volume": 178896.0}, {"date": "2020-10-21", "close": 13.98, "volume": 128002.0}, {"date": "2020-10-22", "close": 14.47, "volume": 190303.0}, {"date": "2020-10-23", "close": 15.52, "volume": 200167.0}, {"date": "2020-10-26", "close": 15.13, "volume": 163261.0}, {"date": "2020-10-27", "close": 15.85, "volume": 103869.0}, {"date": "2020-10-28", "close": 15.5, "volume": 93696.0}, {"date": "2020-10-29", "close": 16.27, "volume": 141400.0}, {"date": "2020-10-30", "close": 16.05, "volume": 153438.0}, {"date": "2020-11-02", "close": 15.95, "volume": 79143.0}, {"date": "2020-11-03", "close": 17.03, "volume": 106049.0}, {"date": "2020-11-04", "close": 16.68, "volume": 107076.0}, {"date": "2020-11-05", "close": 16.85, "volume": 144207.0}, {"date": "2020-11-06", "close": 15.82, "volume": 106656.0}, {"date": "2020-11-09", "close": 18.06, "volume": 204127.0}, {"date": "2020-11-10", "close": 18.84, "volume": 201837.0}, {"date": "2020-11-11", "close": 22.02, "volume": 2273945.0}, {"date": "2020-11-12", "close": 21.99, "volume": 549555.0}, {"date": "2020-11-13", "close": 22.61, "volume": 342207.0}, {"date": "2020-11-16", "close": 22.35, "volume": 196715.0}, {"date": "2020-11-17", "close": 22.27, "volume": 205761.0}, {"date": "2020-11-18", "close": 21.03, "volume": 223848.0}, {"date": "2020-11-19", "close": 22.2, "volume": 162936.0}, {"date": "2020-11-20", "close": 22.21, "volume": 168451.0}, {"date": "2020-11-23", "close": 22.5, "volume": 187498.0}, {"date": "2020-11-24", "close": 22.7, "volume": 201746.0}, {"date": "2020-11-25", "close": 25.34, "volume": 569059.0}, {"date": "2020-11-27", "close": 23.76, "volume": 222583.0}, {"date": "2020-11-30", "close": 24.94, "volume": 217492.0}, {"date": "2020-12-01", "close": 24.7, "volume": 200351.0}, {"date": "2020-12-02", "close": 25.06, "volume": 280837.0}, {"date": "2020-12-03", "close": 20.68, "volume": 1768569.0}, {"date": "2020-12-04", "close": 21.45, "volume": 384895.0}, {"date": "2020-12-07", "close": 20.46, "volume": 259023.0}, {"date": "2020-12-08", "close": 20.59, "volume": 213571.0}, {"date": "2020-12-09", "close": 20.03, "volume": 298099.0}, {"date": "2020-12-10", "close": 18.42, "volume": 453755.0}, {"date": "2020-12-11", "close": 18.2, "volume": 218532.0}, {"date": "2020-12-14", "close": 18.4, "volume": 201708.0}, {"date": "2020-12-15", "close": 19.02, "volume": 224426.0}, {"date": "2020-12-16", "close": 18.99, "volume": 242118.0}, {"date": "2020-12-17", "close": 19.85, "volume": 252286.0}, {"date": "2020-12-18", "close": 19.34, "volume": 378049.0}, {"date": "2020-12-21", "close": 20.48, "volume": 349210.0}, {"date": "2020-12-22", "close": 19.15, "volume": 514877.0}, {"date": "2020-12-23", "close": 19.19, "volume": 238571.0}, {"date": "2020-12-24", "close": 19.77, "volume": 167882.0}, {"date": "2020-12-28", "close": 19.86, "volume": 199765.0}, {"date": "2020-12-29", "close": 21.34, "volume": 225753.0}, {"date": "2020-12-30", "close": 21.39, "volume": 176787.0}, {"date": "2020-12-31", "close": 21.57, "volume": 191080.0}, {"date": "2021-01-04", "close": 20.99, "volume": 172445.0}, {"date": "2021-01-05", "close": 21.8, "volume": 187353.0}, {"date": "2021-01-06", "close": 22.94, "volume": 199643.0}, {"date": "2021-01-07", "close": 22.26, "volume": 109168.0}, {"date": "2021-01-08", "close": 22.44, "volume": 117656.0}, {"date": "2021-01-11", "close": 23.85, "volume": 174092.0}, {"date": "2021-01-12", "close": 26.49, "volume": 338798.0}, {"date": "2021-01-13", "close": 25.93, "volume": 167589.0}, {"date": "2021-01-14", "close": 28.76, "volume": 332224.0}, {"date": "2021-01-15", "close": 28.03, "volume": 147011.0}, {"date": "2021-01-19", "close": 29.64, "volume": 172715.0}, {"date": "2021-01-20", "close": 28.96, "volume": 196489.0}, {"date": "2021-01-21", "close": 28.81, "volume": 157448.0}, {"date": "2021-01-22", "close": 29.99, "volume": 152887.0}, {"date": "2021-01-25", "close": 30.71, "volume": 220169.0}, {"date": "2021-01-26", "close": 29.99, "volume": 176077.0}, {"date": "2021-01-27", "close": 27.95, "volume": 375358.0}, {"date": "2021-01-28", "close": 28.51, "volume": 279704.0}, {"date": "2021-01-29", "close": 27.61, "volume": 242695.0}, {"date": "2021-02-01", "close": 26.64, "volume": 146319.0}, {"date": "2021-02-02", "close": 28.02, "volume": 199793.0}, {"date": "2021-02-03", "close": 31.38, "volume": 232146.0}, {"date": "2021-02-04", "close": 32.42, "volume": 216056.0}, {"date": "2021-02-05", "close": 31.2, "volume": 164814.0}, {"date": "2021-02-08", "close": 30.8, "volume": 117164.0}, {"date": "2021-02-09", "close": 29.46, "volume": 138667.0}, {"date": "2021-02-10", "close": 30.39, "volume": 215343.0}, {"date": "2021-02-11", "close": 31.0, "volume": 144216.0}, {"date": "2021-02-12", "close": 31.07, "volume": 117099.0}, {"date": "2021-02-16", "close": 31.06, "volume": 104578.0}, {"date": "2021-02-17", "close": 31.15, "volume": 109186.0}, {"date": "2021-02-18", "close": 31.31, "volume": 79863.0}, {"date": "2021-02-19", "close": 31.88, "volume": 117728.0}, {"date": "2021-02-22", "close": 31.29, "volume": 74673.0}, {"date": "2021-02-23", "close": 29.62, "volume": 161358.0}, {"date": "2021-02-24", "close": 31.45, "volume": 178462.0}, {"date": "2021-02-25", "close": 30.65, "volume": 125484.0}, {"date": "2021-02-26", "close": 33.04, "volume": 198532.0}, {"date": "2021-03-01", "close": 33.48, "volume": 152866.0}, {"date": "2021-03-02", "close": 32.51, "volume": 93320.0}, {"date": "2021-03-03", "close": 33.19, "volume": 211969.0}, {"date": "2021-03-04", "close": 30.87, "volume": 182172.0}, {"date": "2021-03-05", "close": 30.0, "volume": 222003.0}, {"date": "2021-03-08", "close": 29.87, "volume": 310661.0}, {"date": "2021-03-09", "close": 31.78, "volume": 129637.0}, {"date": "2021-03-10", "close": 33.71, "volume": 132769.0}, {"date": "2021-03-11", "close": 35.79, "volume": 200050.0}, {"date": "2021-03-12", "close": 35.49, "volume": 107659.0}, {"date": "2021-03-15", "close": 35.91, "volume": 107017.0}, {"date": "2021-03-16", "close": 35.2, "volume": 198809.0}, {"date": "2021-03-17", "close": 38.62, "volume": 653939.0}, {"date": "2021-03-18", "close": 31.53, "volume": 356717.0}, {"date": "2021-03-19", "close": 29.95, "volume": 447519.0}, {"date": "2021-03-22", "close": 27.34, "volume": 297372.0}, {"date": "2021-03-23", "close": 25.54, "volume": 465026.0}, {"date": "2021-03-24", "close": 24.84, "volume": 299113.0}, {"date": "2021-03-25", "close": 25.47, "volume": 230855.0}, {"date": "2021-03-26", "close": 25.24, "volume": 241234.0}, {"date": "2021-03-29", "close": 23.56, "volume": 213858.0}, {"date": "2021-03-30", "close": 24.88, "volume": 297182.0}, {"date": "2021-03-31", "close": 24.81, "volume": 264155.0}, {"date": "2021-04-01", "close": 24.62, "volume": 151881.0}, {"date": "2021-04-05", "close": 24.15, "volume": 122293.0}, {"date": "2021-04-06", "close": 24.6, "volume": 117713.0}, {"date": "2021-04-07", "close": 24.27, "volume": 134617.0}, {"date": "2021-04-08", "close": 24.38, "volume": 146235.0}, {"date": "2021-04-09", "close": 25.2, "volume": 169266.0}, {"date": "2021-04-12", "close": 24.3, "volume": 127387.0}, {"date": "2021-04-13", "close": 23.55, "volume": 102349.0}, {"date": "2021-04-14", "close": 24.17, "volume": 110477.0}, {"date": "2021-04-15", "close": 23.99, "volume": 97901.0}, {"date": "2021-04-16", "close": 23.6, "volume": 69572.0}, {"date": "2021-04-19", "close": 23.9, "volume": 144980.0}, {"date": "2021-04-20", "close": 22.58, "volume": 179306.0}, {"date": "2021-04-21", "close": 23.78, "volume": 132742.0}, {"date": "2021-04-22", "close": 24.0, "volume": 117775.0}, {"date": "2021-04-23", "close": 25.53, "volume": 127824.0}, {"date": "2021-04-26", "close": 23.88, "volume": 234777.0}, {"date": "2021-04-27", "close": 23.26, "volume": 214928.0}, {"date": "2021-04-28", "close": 23.89, "volume": 254697.0}, {"date": "2021-04-29", "close": 23.16, "volume": 125851.0}, {"date": "2021-04-30", "close": 23.04, "volume": 124154.0}, {"date": "2021-05-03", "close": 24.11, "volume": 98112.0}, {"date": "2021-05-04", "close": 23.42, "volume": 106391.0}, {"date": "2021-05-05", "close": 23.48, "volume": 131325.0}, {"date": "2021-05-06", "close": 24.35, "volume": 147574.0}, {"date": "2021-05-07", "close": 24.27, "volume": 208949.0}, {"date": "2021-05-10", "close": 22.25, "volume": 151162.0}, {"date": "2021-05-11", "close": 22.65, "volume": 234874.0}, {"date": "2021-05-12", "close": 20.98, "volume": 1469038.0}, {"date": "2021-05-13", "close": 21.29, "volume": 195663.0}, {"date": "2021-05-14", "close": 22.42, "volume": 136269.0}, {"date": "2021-05-17", "close": 23.69, "volume": 241259.0}, {"date": "2021-05-18", "close": 23.93, "volume": 227966.0}, {"date": "2021-05-19", "close": 23.33, "volume": 204002.0}, {"date": "2021-05-20", "close": 23.47, "volume": 110034.0}, {"date": "2021-05-21", "close": 23.63, "volume": 97436.0}, {"date": "2021-05-24", "close": 24.2, "volume": 89360.0}, {"date": "2021-05-25", "close": 24.41, "volume": 156466.0}, {"date": "2021-05-26", "close": 24.74, "volume": 107707.0}, {"date": "2021-05-27", "close": 24.95, "volume": 183920.0}, {"date": "2021-05-28", "close": 25.61, "volume": 277756.0}, {"date": "2021-06-01", "close": 30.02, "volume": 473937.0}, {"date": "2021-06-02", "close": 31.97, "volume": 1048096.0}, {"date": "2021-06-03", "close": 33.96, "volume": 489820.0}, {"date": "2021-06-04", "close": 35.1, "volume": 404973.0}, {"date": "2021-06-07", "close": 34.54, "volume": 253634.0}, {"date": "2021-06-08", "close": 36.74, "volume": 320434.0}, {"date": "2021-06-09", "close": 35.08, "volume": 219702.0}, {"date": "2021-06-10", "close": 34.2, "volume": 147757.0}, {"date": "2021-06-11", "close": 34.54, "volume": 90853.0}, {"date": "2021-06-14", "close": 34.31, "volume": 122358.0}, {"date": "2021-06-15", "close": 32.76, "volume": 163216.0}, {"date": "2021-06-16", "close": 33.57, "volume": 149455.0}, {"date": "2021-06-17", "close": 31.79, "volume": 171567.0}, {"date": "2021-06-18", "close": 30.84, "volume": 169034.0}, {"date": "2021-06-21", "close": 31.8, "volume": 122340.0}, {"date": "2021-06-22", "close": 32.91, "volume": 180063.0}, {"date": "2021-06-23", "close": 33.79, "volume": 122803.0}, {"date": "2021-06-24", "close": 34.54, "volume": 119533.0}, {"date": "2021-06-25", "close": 34.81, "volume": 449527.0}, {"date": "2021-06-28", "close": 32.76, "volume": 150171.0}, {"date": "2021-06-29", "close": 34.27, "volume": 187998.0}, {"date": "2021-06-30", "close": 41.05, "volume": 1124148.0}, {"date": "2021-07-01", "close": 40.94, "volume": 477248.0}, {"date": "2021-07-02", "close": 40.25, "volume": 191806.0}, {"date": "2021-07-06", "close": 39.26, "volume": 216818.0}, {"date": "2021-07-07", "close": 39.05, "volume": 163178.0}, {"date": "2021-07-08", "close": 38.62, "volume": 120863.0}, {"date": "2021-07-09", "close": 41.52, "volume": 216174.0}, {"date": "2021-07-12", "close": 41.23, "volume": 194812.0}, {"date": "2021-07-13", "close": 39.09, "volume": 147850.0}, {"date": "2021-07-14", "close": 38.02, "volume": 83783.0}, {"date": "2021-07-15", "close": 37.27, "volume": 95788.0}, {"date": "2021-07-16", "close": 36.4, "volume": 130353.0}, {"date": "2021-07-19", "close": 35.68, "volume": 151675.0}, {"date": "2021-07-20", "close": 36.93, "volume": 117177.0}, {"date": "2021-07-21", "close": 43.05, "volume": 807816.0}, {"date": "2021-07-22", "close": 43.16, "volume": 265038.0}, {"date": "2021-07-23", "close": 41.74, "volume": 135909.0}, {"date": "2021-07-26", "close": 40.35, "volume": 207788.0}, {"date": "2021-07-27", "close": 39.21, "volume": 174832.0}, {"date": "2021-07-28", "close": 39.7, "volume": 118825.0}, {"date": "2021-07-29", "close": 39.28, "volume": 108562.0}, {"date": "2021-07-30", "close": 38.33, "volume": 235041.0}, {"date": "2021-08-02", "close": 40.25, "volume": 225068.0}, {"date": "2021-08-03", "close": 40.36, "volume": 109380.0}, {"date": "2021-08-04", "close": 37.18, "volume": 207386.0}, {"date": "2021-08-05", "close": 38.59, "volume": 125575.0}, {"date": "2021-08-06", "close": 39.25, "volume": 103959.0}, {"date": "2021-08-09", "close": 38.38, "volume": 166549.0}, {"date": "2021-08-10", "close": 37.85, "volume": 147200.0}, {"date": "2021-08-11", "close": 38.4, "volume": 110134.0}, {"date": "2021-08-12", "close": 39.72, "volume": 121781.0}, {"date": "2021-08-13", "close": 42.42, "volume": 588678.0}, {"date": "2021-08-16", "close": 42.15, "volume": 204381.0}, {"date": "2021-08-17", "close": 35.58, "volume": 467602.0}, {"date": "2021-08-18", "close": 35.16, "volume": 228075.0}, {"date": "2021-08-19", "close": 35.06, "volume": 129788.0}, {"date": "2021-08-20", "close": 36.03, "volume": 141705.0}, {"date": "2021-08-23", "close": 36.47, "volume": 166227.0}, {"date": "2021-08-24", "close": 37.96, "volume": 124471.0}, {"date": "2021-08-25", "close": 35.03, "volume": 224335.0}, {"date": "2021-08-26", "close": 34.58, "volume": 179689.0}, {"date": "2021-08-27", "close": 36.25, "volume": 169242.0}, {"date": "2021-08-30", "close": 35.66, "volume": 143241.0}, {"date": "2021-08-31", "close": 33.85, "volume": 374665.0}, {"date": "2021-09-01", "close": 34.23, "volume": 278277.0}, {"date": "2021-09-02", "close": 31.1, "volume": 602966.0}, {"date": "2021-09-03", "close": 28.25, "volume": 449001.0}, {"date": "2021-09-07", "close": 27.33, "volume": 494569.0}, {"date": "2021-09-08", "close": 26.24, "volume": 405331.0}, {"date": "2021-09-09", "close": 26.19, "volume": 241165.0}, {"date": "2021-09-10", "close": 25.34, "volume": 239317.0}, {"date": "2021-09-13", "close": 24.62, "volume": 272753.0}, {"date": "2021-09-14", "close": 23.93, "volume": 171869.0}, {"date": "2021-09-15", "close": 24.8, "volume": 205104.0}, {"date": "2021-09-16", "close": 24.62, "volume": 190524.0}, {"date": "2021-09-17", "close": 24.77, "volume": 649348.0}, {"date": "2021-09-20", "close": 24.02, "volume": 313531.0}, {"date": "2021-09-21", "close": 24.09, "volume": 222873.0}, {"date": "2021-09-22", "close": 24.62, "volume": 162539.0}, {"date": "2021-09-23", "close": 25.38, "volume": 254487.0}, {"date": "2021-09-24", "close": 25.5, "volume": 214258.0}, {"date": "2021-09-27", "close": 24.86, "volume": 233237.0}, {"date": "2021-09-28", "close": 24.84, "volume": 215031.0}, {"date": "2021-09-29", "close": 24.81, "volume": 146116.0}, {"date": "2021-09-30", "close": 23.54, "volume": 472667.0}, {"date": "2021-10-01", "close": 23.46, "volume": 254270.0}, {"date": "2021-10-04", "close": 23.37, "volume": 241367.0}, {"date": "2021-10-05", "close": 23.76, "volume": 189204.0}, {"date": "2021-10-06", "close": 22.78, "volume": 190440.0}, {"date": "2021-10-07", "close": 23.25, "volume": 212284.0}, {"date": "2021-10-08", "close": 22.74, "volume": 124052.0}, {"date": "2021-10-11", "close": 21.94, "volume": 154521.0}, {"date": "2021-10-12", "close": 22.28, "volume": 143527.0}, {"date": "2021-10-13", "close": 22.31, "volume": 121734.0}, {"date": "2021-10-14", "close": 22.3, "volume": 128849.0}, {"date": "2021-10-15", "close": 22.05, "volume": 144961.0}, {"date": "2021-10-18", "close": 22.61, "volume": 115291.0}, {"date": "2021-10-19", "close": 22.8, "volume": 133053.0}, {"date": "2021-10-20", "close": 23.66, "volume": 297692.0}, {"date": "2021-10-21", "close": 24.69, "volume": 168765.0}, {"date": "2021-10-22", "close": 24.98, "volume": 146009.0}, {"date": "2021-10-25", "close": 26.02, "volume": 331435.0}, {"date": "2021-10-26", "close": 25.26, "volume": 202098.0}, {"date": "2021-10-27", "close": 25.03, "volume": 180263.0}, {"date": "2021-10-28", "close": 26.41, "volume": 218166.0}, {"date": "2021-10-29", "close": 26.28, "volume": 207862.0}, {"date": "2021-11-01", "close": 26.2, "volume": 246853.0}, {"date": "2021-11-02", "close": 25.32, "volume": 167925.0}, {"date": "2021-11-03", "close": 26.85, "volume": 259061.0}, {"date": "2021-11-04", "close": 26.81, "volume": 155493.0}, {"date": "2021-11-05", "close": 27.34, "volume": 267509.0}, {"date": "2021-11-08", "close": 27.08, "volume": 235788.0}, {"date": "2021-11-09", "close": 26.54, "volume": 321708.0}, {"date": "2021-11-10", "close": 27.3, "volume": 746707.0}, {"date": "2021-11-11", "close": 27.89, "volume": 154219.0}, {"date": "2021-11-12", "close": 28.31, "volume": 135712.0}, {"date": "2021-11-15", "close": 28.32, "volume": 145257.0}, {"date": "2021-11-16", "close": 29.6, "volume": 188471.0}, {"date": "2021-11-17", "close": 27.99, "volume": 238574.0}, {"date": "2021-11-18", "close": 29.07, "volume": 202707.0}, {"date": "2021-11-19", "close": 27.73, "volume": 133223.0}, {"date": "2021-11-22", "close": 28.62, "volume": 220788.0}, {"date": "2021-11-23", "close": 26.36, "volume": 224604.0}, {"date": "2021-11-24", "close": 25.87, "volume": 176131.0}, {"date": "2021-11-26", "close": 24.66, "volume": 168378.0}, {"date": "2021-11-29", "close": 23.96, "volume": 150555.0}, {"date": "2021-11-30", "close": 23.01, "volume": 316877.0}, {"date": "2021-12-01", "close": 21.94, "volume": 383382.0}, {"date": "2021-12-02", "close": 19.76, "volume": 880022.0}, {"date": "2021-12-03", "close": 20.94, "volume": 464086.0}, {"date": "2021-12-06", "close": 20.12, "volume": 322758.0}, {"date": "2021-12-07", "close": 20.36, "volume": 197736.0}, {"date": "2021-12-08", "close": 19.89, "volume": 208100.0}, {"date": "2021-12-09", "close": 18.8, "volume": 248147.0}, {"date": "2021-12-10", "close": 18.52, "volume": 165418.0}, {"date": "2021-12-13", "close": 18.09, "volume": 308874.0}, {"date": "2021-12-14", "close": 18.1, "volume": 180143.0}, {"date": "2021-12-15", "close": 18.54, "volume": 233653.0}, {"date": "2021-12-16", "close": 17.71, "volume": 226661.0}, {"date": "2021-12-17", "close": 18.71, "volume": 1039772.0}, {"date": "2021-12-20", "close": 18.06, "volume": 292898.0}, {"date": "2021-12-21", "close": 18.69, "volume": 229928.0}, {"date": "2021-12-22", "close": 19.1, "volume": 279483.0}, {"date": "2021-12-23", "close": 19.06, "volume": 231639.0}, {"date": "2021-12-27", "close": 19.57, "volume": 184178.0}, {"date": "2021-12-28", "close": 19.52, "volume": 121957.0}, {"date": "2021-12-29", "close": 19.35, "volume": 133653.0}, {"date": "2021-12-30", "close": 19.89, "volume": 118422.0}, {"date": "2021-12-31", "close": 19.63, "volume": 198149.0}, {"date": "2022-01-03", "close": 19.69, "volume": 244854.0}, {"date": "2022-01-04", "close": 19.82, "volume": 161532.0}, {"date": "2022-01-05", "close": 19.53, "volume": 205434.0}, {"date": "2022-01-06", "close": 20.02, "volume": 152939.0}, {"date": "2022-01-07", "close": 19.36, "volume": 155798.0}, {"date": "2022-01-10", "close": 18.86, "volume": 213456.0}, {"date": "2022-01-11", "close": 19.62, "volume": 194589.0}, {"date": "2022-01-12", "close": 19.12, "volume": 206813.0}, {"date": "2022-01-13", "close": 19.49, "volume": 110178.0}, {"date": "2022-01-14", "close": 19.05, "volume": 108053.0}, {"date": "2022-01-18", "close": 18.5, "volume": 155148.0}, {"date": "2022-01-19", "close": 18.51, "volume": 81758.0}, {"date": "2022-01-20", "close": 17.75, "volume": 148379.0}, {"date": "2022-01-21", "close": 17.1, "volume": 160943.0}, {"date": "2022-01-24", "close": 18.39, "volume": 334866.0}, {"date": "2022-01-25", "close": 18.85, "volume": 153409.0}, {"date": "2022-01-26", "close": 18.25, "volume": 157129.0}, {"date": "2022-01-27", "close": 18.02, "volume": 105598.0}, {"date": "2022-01-28", "close": 18.13, "volume": 166430.0}, {"date": "2022-01-31", "close": 18.33, "volume": 177489.0}, {"date": "2022-02-01", "close": 18.53, "volume": 97275.0}, {"date": "2022-02-02", "close": 17.67, "volume": 179279.0}, {"date": "2022-02-03", "close": 17.23, "volume": 138422.0}, {"date": "2022-02-04", "close": 17.29, "volume": 111638.0}, {"date": "2022-02-07", "close": 17.22, "volume": 75012.0}, {"date": "2022-02-08", "close": 17.92, "volume": 101793.0}, {"date": "2022-02-09", "close": 17.99, "volume": 65099.0}, {"date": "2022-02-10", "close": 17.82, "volume": 149050.0}, {"date": "2022-02-11", "close": 17.63, "volume": 100732.0}, {"date": "2022-02-14", "close": 17.29, "volume": 90365.0}, {"date": "2022-02-15", "close": 18.19, "volume": 104097.0}, {"date": "2022-02-16", "close": 17.84, "volume": 134571.0}, {"date": "2022-02-17", "close": 17.91, "volume": 157761.0}, {"date": "2022-02-18", "close": 17.52, "volume": 131082.0}, {"date": "2022-02-22", "close": 17.14, "volume": 348774.0}, {"date": "2022-02-23", "close": 16.63, "volume": 111534.0}, {"date": "2022-02-24", "close": 17.34, "volume": 114145.0}, {"date": "2022-02-25", "close": 17.2, "volume": 89497.0}, {"date": "2022-02-28", "close": 16.96, "volume": 171523.0}, {"date": "2022-03-01", "close": 16.18, "volume": 82187.0}, {"date": "2022-03-02", "close": 17.3, "volume": 127000.0}, {"date": "2022-03-03", "close": 17.02, "volume": 123135.0}, {"date": "2022-03-04", "close": 16.8, "volume": 101740.0}, {"date": "2022-03-07", "close": 15.67, "volume": 109624.0}, {"date": "2022-03-08", "close": 16.0, "volume": 147213.0}, {"date": "2022-03-09", "close": 16.68, "volume": 107521.0}, {"date": "2022-03-10", "close": 16.84, "volume": 147163.0}, {"date": "2022-03-11", "close": 15.53, "volume": 155077.0}, {"date": "2022-03-14", "close": 15.33, "volume": 218770.0}, {"date": "2022-03-15", "close": 15.74, "volume": 387929.0}, {"date": "2022-03-16", "close": 17.87, "volume": 950894.0}, {"date": "2022-03-17", "close": 19.99, "volume": 355083.0}, {"date": "2022-03-18", "close": 20.65, "volume": 360253.0}, {"date": "2022-03-21", "close": 18.62, "volume": 361946.0}, {"date": "2022-03-22", "close": 18.36, "volume": 111797.0}, {"date": "2022-03-23", "close": 17.76, "volume": 96863.0}, {"date": "2022-03-24", "close": 18.34, "volume": 174267.0}, {"date": "2022-03-25", "close": 17.37, "volume": 80777.0}, {"date": "2022-03-28", "close": 17.46, "volume": 83527.0}, {"date": "2022-03-29", "close": 19.14, "volume": 256043.0}, {"date": "2022-03-30", "close": 17.48, "volume": 165317.0}, {"date": "2022-03-31", "close": 16.92, "volume": 117676.0}, {"date": "2022-04-01", "close": 17.23, "volume": 174497.0}, {"date": "2022-04-04", "close": 17.02, "volume": 115398.0}, {"date": "2022-04-05", "close": 16.74, "volume": 131728.0}, {"date": "2022-04-06", "close": 15.99, "volume": 115769.0}, {"date": "2022-04-07", "close": 15.84, "volume": 122728.0}, {"date": "2022-04-08", "close": 15.89, "volume": 106420.0}, {"date": "2022-04-11", "close": 15.74, "volume": 81269.0}, {"date": "2022-04-12", "close": 15.7, "volume": 94014.0}, {"date": "2022-04-13", "close": 16.67, "volume": 192895.0}, {"date": "2022-04-14", "close": 16.48, "volume": 94516.0}, {"date": "2022-04-18", "close": 16.52, "volume": 122397.0}, {"date": "2022-04-19", "close": 17.11, "volume": 133423.0}, {"date": "2022-04-20", "close": 16.59, "volume": 120269.0}, {"date": "2022-04-21", "close": 16.0, "volume": 108320.0}, {"date": "2022-04-22", "close": 14.51, "volume": 322959.0}, {"date": "2022-04-25", "close": 15.345, "volume": 281944.0}, {"date": "2022-04-26", "close": 15.0, "volume": 308650.0}, {"date": "2022-04-27", "close": 14.81, "volume": 158373.0}, {"date": "2022-04-28", "close": 14.9, "volume": 171078.0}, {"date": "2022-04-29", "close": 14.02, "volume": 232353.0}, {"date": "2022-05-02", "close": 14.54, "volume": 170981.0}, {"date": "2022-05-03", "close": 14.26, "volume": 170983.0}, {"date": "2022-05-04", "close": 14.38, "volume": 158078.0}, {"date": "2022-05-05", "close": 13.8, "volume": 149818.0}, {"date": "2022-05-06", "close": 13.42, "volume": 162109.0}, {"date": "2022-05-09", "close": 12.88, "volume": 193890.0}, {"date": "2022-05-10", "close": 12.76, "volume": 255355.0}, {"date": "2022-05-11", "close": 12.25, "volume": 342163.0}, {"date": "2022-05-12", "close": 12.43, "volume": 367684.0}, {"date": "2022-05-13", "close": 13.02, "volume": 164177.0}, {"date": "2022-05-16", "close": 12.95, "volume": 114069.0}, {"date": "2022-05-17", "close": 13.43, "volume": 157070.0}, {"date": "2022-05-18", "close": 12.04, "volume": 149297.0}, {"date": "2022-05-19", "close": 11.55, "volume": 158696.0}, {"date": "2022-05-20", "close": 11.38, "volume": 202349.0}, {"date": "2022-05-23", "close": 10.95, "volume": 140932.0}, {"date": "2022-05-24", "close": 10.57, "volume": 252977.0}, {"date": "2022-05-25", "close": 11.35, "volume": 138047.0}, {"date": "2022-05-26", "close": 11.6, "volume": 243020.0}, {"date": "2022-05-27", "close": 11.87, "volume": 307950.0}, {"date": "2022-05-31", "close": 11.6, "volume": 528251.0}, {"date": "2022-06-01", "close": 11.14, "volume": 410489.0}, {"date": "2022-06-02", "close": 12.57, "volume": 1381070.0}, {"date": "2022-06-03", "close": 11.86, "volume": 456115.0}, {"date": "2022-06-06", "close": 11.18, "volume": 336003.0}, {"date": "2022-06-07", "close": 10.88, "volume": 436740.0}, {"date": "2022-06-08", "close": 10.84, "volume": 175422.0}, {"date": "2022-06-09", "close": 10.69, "volume": 181245.0}, {"date": "2022-06-10", "close": 10.45, "volume": 200524.0}, {"date": "2022-06-13", "close": 10.21, "volume": 199934.0}, {"date": "2022-06-14", "close": 10.55, "volume": 311140.0}, {"date": "2022-06-15", "close": 11.11, "volume": 360729.0}, {"date": "2022-06-16", "close": 10.36, "volume": 280663.0}, {"date": "2022-06-17", "close": 10.61, "volume": 349308.0}, {"date": "2022-06-21", "close": 10.68, "volume": 388539.0}, {"date": "2022-06-22", "close": 10.93, "volume": 480116.0}, {"date": "2022-06-23", "close": 11.52, "volume": 408413.0}, {"date": "2022-06-24", "close": 11.52, "volume": 358016.0}, {"date": "2022-06-27", "close": 11.36, "volume": 192692.0}, {"date": "2022-06-28", "close": 12.08, "volume": 637002.0}, {"date": "2022-06-29", "close": 11.34, "volume": 382388.0}, {"date": "2022-06-30", "close": 10.62, "volume": 775288.0}, {"date": "2022-07-01", "close": 11.48, "volume": 369920.0}, {"date": "2022-07-05", "close": 11.78, "volume": 347635.0}, {"date": "2022-07-06", "close": 10.73, "volume": 251904.0}, {"date": "2022-07-07", "close": 10.87, "volume": 191322.0}, {"date": "2022-07-08", "close": 11.25, "volume": 293620.0}, {"date": "2022-07-11", "close": 10.9, "volume": 207726.0}, {"date": "2022-07-12", "close": 11.15, "volume": 121093.0}, {"date": "2022-07-13", "close": 11.5, "volume": 228821.0}, {"date": "2022-07-14", "close": 11.69, "volume": 389080.0}, {"date": "2022-07-15", "close": 11.97, "volume": 264676.0}, {"date": "2022-07-18", "close": 12.35, "volume": 281856.0}, {"date": "2022-07-19", "close": 13.09, "volume": 155032.0}, {"date": "2022-07-20", "close": 13.23, "volume": 120626.0}, {"date": "2022-07-21", "close": 13.38, "volume": 139338.0}, {"date": "2022-07-22", "close": 13.06, "volume": 93163.0}, {"date": "2022-07-25", "close": 12.76, "volume": 105606.0}, {"date": "2022-07-26", "close": 12.3, "volume": 155153.0}, {"date": "2022-07-27", "close": 12.65, "volume": 124355.0}, {"date": "2022-07-28", "close": 12.76, "volume": 75348.0}, {"date": "2022-07-29", "close": 12.75, "volume": 98155.0}, {"date": "2022-08-01", "close": 13.3, "volume": 128287.0}, {"date": "2022-08-02", "close": 13.57, "volume": 110621.0}, {"date": "2022-08-03", "close": 14.52, "volume": 121700.0}, {"date": "2022-08-04", "close": 14.81, "volume": 92263.0}, {"date": "2022-08-05", "close": 14.6, "volume": 90027.0}, {"date": "2022-08-08", "close": 15.4, "volume": 174366.0}, {"date": "2022-08-09", "close": 14.83, "volume": 156586.0}, {"date": "2022-08-10", "close": 15.04, "volume": 111986.0}, {"date": "2022-08-11", "close": 15.85, "volume": 160065.0}, {"date": "2022-08-12", "close": 16.12, "volume": 97063.0}, {"date": "2022-08-15", "close": 16.59, "volume": 173969.0}, {"date": "2022-08-16", "close": 17.92, "volume": 205001.0}, {"date": "2022-08-17", "close": 17.49, "volume": 204268.0}, {"date": "2022-08-18", "close": 17.25, "volume": 130322.0}, {"date": "2022-08-19", "close": 16.53, "volume": 261552.0}, {"date": "2022-08-22", "close": 16.06, "volume": 145734.0}, {"date": "2022-08-23", "close": 15.6, "volume": 227597.0}, {"date": "2022-08-24", "close": 15.25, "volume": 125388.0}, {"date": "2022-08-25", "close": 15.74, "volume": 180364.0}, {"date": "2022-08-26", "close": 14.66, "volume": 131903.0}, {"date": "2022-08-29", "close": 14.64, "volume": 226991.0}, {"date": "2022-08-30", "close": 15.02, "volume": 296649.0}, {"date": "2022-08-31", "close": 13.82, "volume": 271620.0}, {"date": "2022-09-01", "close": 11.7, "volume": 856392.0}, {"date": "2022-09-02", "close": 10.81, "volume": 448503.0}, {"date": "2022-09-06", "close": 10.29, "volume": 274449.0}, {"date": "2022-09-07", "close": 10.58, "volume": 251825.0}, {"date": "2022-09-08", "close": 10.21, "volume": 202664.0}, {"date": "2022-09-09", "close": 10.5, "volume": 189933.0}, {"date": "2022-09-12", "close": 10.3, "volume": 252076.0}, {"date": "2022-09-13", "close": 9.11, "volume": 337743.0}, {"date": "2022-09-14", "close": 8.67, "volume": 339435.0}, {"date": "2022-09-15", "close": 8.42, "volume": 253356.0}, {"date": "2022-09-16", "close": 8.14, "volume": 236371.0}, {"date": "2022-09-19", "close": 8.36, "volume": 132991.0}, {"date": "2022-09-20", "close": 8.23, "volume": 131036.0}, {"date": "2022-09-21", "close": 8.43, "volume": 235152.0}, {"date": "2022-09-22", "close": 8.08, "volume": 187911.0}, {"date": "2022-09-23", "close": 8.11, "volume": 257396.0}, {"date": "2022-09-26", "close": 8.02, "volume": 121312.0}, {"date": "2022-09-27", "close": 8.34, "volume": 110110.0}, {"date": "2022-09-28", "close": 8.5, "volume": 150236.0}, {"date": "2022-09-29", "close": 8.29, "volume": 185102.0}, {"date": "2022-09-30", "close": 7.72, "volume": 353600.0}, {"date": "2022-10-03", "close": 7.98, "volume": 166470.0}, {"date": "2022-10-04", "close": 8.43, "volume": 217842.0}, {"date": "2022-10-05", "close": 8.72, "volume": 155276.0}, {"date": "2022-10-06", "close": 8.75, "volume": 132523.0}, {"date": "2022-10-07", "close": 8.68, "volume": 200272.0}, {"date": "2022-10-10", "close": 9.19, "volume": 116754.0}, {"date": "2022-10-11", "close": 8.89, "volume": 199129.0}, {"date": "2022-10-12", "close": 8.99, "volume": 121140.0}, {"date": "2022-10-13", "close": 8.95, "volume": 254727.0}, {"date": "2022-10-14", "close": 8.08, "volume": 224702.0}, {"date": "2022-10-17", "close": 8.44, "volume": 120831.0}, {"date": "2022-10-18", "close": 8.67, "volume": 185892.0}, {"date": "2022-10-19", "close": 8.23, "volume": 174002.0}, {"date": "2022-10-20", "close": 8.7, "volume": 168982.0}, {"date": "2022-10-21", "close": 9.15, "volume": 127600.0}, {"date": "2022-10-24", "close": 9.51, "volume": 120104.0}, {"date": "2022-10-25", "close": 10.29, "volume": 174296.0}, {"date": "2022-10-26", "close": 10.26, "volume": 153247.0}, {"date": "2022-10-27", "close": 10.13, "volume": 156805.0}, {"date": "2022-10-28", "close": 10.52, "volume": 82401.0}, {"date": "2022-10-31", "close": 10.48, "volume": 159358.0}, {"date": "2022-11-01", "close": 10.81, "volume": 109550.0}, {"date": "2022-11-02", "close": 10.3, "volume": 117535.0}, {"date": "2022-11-03", "close": 10.25, "volume": 130209.0}, {"date": "2022-11-04", "close": 10.95, "volume": 84363.0}, {"date": "2022-11-07", "close": 11.26, "volume": 113798.0}, {"date": "2022-11-08", "close": 11.02, "volume": 203133.0}, {"date": "2022-11-09", "close": 9.94, "volume": 352524.0}, {"date": "2022-11-10", "close": 10.49, "volume": 179761.0}, {"date": "2022-11-11", "close": 10.98, "volume": 123013.0}, {"date": "2022-11-14", "close": 10.77, "volume": 186303.0}, {"date": "2022-11-15", "close": 11.2, "volume": 138337.0}, {"date": "2022-11-16", "close": 9.6, "volume": 243748.0}, {"date": "2022-11-17", "close": 9.99, "volume": 153014.0}, {"date": "2022-11-18", "close": 10.48, "volume": 116486.0}, {"date": "2022-11-21", "close": 10.71, "volume": 225508.0}, {"date": "2022-11-22", "close": 10.82, "volume": 96488.0}, {"date": "2022-11-23", "close": 10.96, "volume": 81160.0}, {"date": "2022-11-25", "close": 11.16, "volume": 32478.0}, {"date": "2022-11-28", "close": 11.14, "volume": 142889.0}, {"date": "2022-11-29", "close": 11.25, "volume": 84565.0}, {"date": "2022-11-30", "close": 11.56, "volume": 266386.0}, {"date": "2022-12-01", "close": 8.05, "volume": 1532081.0}, {"date": "2022-12-02", "close": 7.7, "volume": 852804.0}, {"date": "2022-12-05", "close": 7.94, "volume": 602323.0}, {"date": "2022-12-06", "close": 8.24, "volume": 571583.0}, {"date": "2022-12-07", "close": 8.69, "volume": 358479.0}, {"date": "2022-12-08", "close": 8.94, "volume": 245327.0}, {"date": "2022-12-09", "close": 8.18, "volume": 283160.0}, {"date": "2022-12-12", "close": 7.55, "volume": 213205.0}, {"date": "2022-12-13", "close": 7.53, "volume": 247883.0}, {"date": "2022-12-14", "close": 7.6, "volume": 146226.0}, {"date": "2022-12-15", "close": 7.4, "volume": 168178.0}, {"date": "2022-12-16", "close": 7.39, "volume": 251505.0}, {"date": "2022-12-19", "close": 7.27, "volume": 181188.0}, {"date": "2022-12-20", "close": 7.26, "volume": 125767.0}, {"date": "2022-12-21", "close": 7.49, "volume": 239111.0}, {"date": "2022-12-22", "close": 7.26, "volume": 117402.0}, {"date": "2022-12-23", "close": 7.21, "volume": 123488.0}, {"date": "2022-12-27", "close": 7.24, "volume": 128051.0}, {"date": "2022-12-28", "close": 6.9, "volume": 143276.0}, {"date": "2022-12-29", "close": 6.91, "volume": 173570.0}, {"date": "2022-12-30", "close": 7.59, "volume": 532083.0}, {"date": "2023-01-03", "close": 8.14, "volume": 410573.0}, {"date": "2023-01-04", "close": 8.66, "volume": 452767.0}, {"date": "2023-01-05", "close": 8.2, "volume": 451140.0}, {"date": "2023-01-06", "close": 8.425, "volume": 464229.0}, {"date": "2023-01-09", "close": 8.37, "volume": 225661.0}, {"date": "2023-01-10", "close": 8.92, "volume": 214001.0}, {"date": "2023-01-11", "close": 9.09, "volume": 173682.0}, {"date": "2023-01-12", "close": 8.5, "volume": 498130.0}, {"date": "2023-01-13", "close": 8.29, "volume": 173949.0}, {"date": "2023-01-17", "close": 8.18, "volume": 126991.0}, {"date": "2023-01-18", "close": 8.03, "volume": 148366.0}, {"date": "2023-01-19", "close": 7.88, "volume": 127413.0}, {"date": "2023-01-20", "close": 7.93, "volume": 129830.0}, {"date": "2023-01-23", "close": 8.26, "volume": 155413.0}, {"date": "2023-01-24", "close": 8.37, "volume": 80123.0}, {"date": "2023-01-25", "close": 8.78, "volume": 104372.0}, {"date": "2023-01-26", "close": 8.7, "volume": 114600.0}, {"date": "2023-01-27", "close": 9.01, "volume": 99567.0}, {"date": "2023-01-30", "close": 8.81, "volume": 131733.0}, {"date": "2023-01-31", "close": 9.03, "volume": 140161.0}, {"date": "2023-02-01", "close": 9.32, "volume": 175848.0}, {"date": "2023-02-02", "close": 9.4, "volume": 188117.0}, {"date": "2023-02-03", "close": 9.44, "volume": 95610.0}, {"date": "2023-02-06", "close": 9.11, "volume": 152233.0}, {"date": "2023-02-07", "close": 8.99, "volume": 162626.0}, {"date": "2023-02-08", "close": 8.49, "volume": 189372.0}, {"date": "2023-02-09", "close": 8.32, "volume": 136734.0}, {"date": "2023-02-10", "close": 8.56, "volume": 145269.0}, {"date": "2023-02-13", "close": 8.62, "volume": 161479.0}, {"date": "2023-02-14", "close": 8.49, "volume": 147711.0}, {"date": "2023-02-15", "close": 8.86, "volume": 160521.0}, {"date": "2023-02-16", "close": 8.56, "volume": 164046.0}, {"date": "2023-02-17", "close": 8.37, "volume": 134737.0}, {"date": "2023-02-21", "close": 8.05, "volume": 166870.0}, {"date": "2023-02-22", "close": 8.26, "volume": 168033.0}, {"date": "2023-02-23", "close": 8.43, "volume": 123203.0}, {"date": "2023-02-24", "close": 7.98, "volume": 198306.0}, {"date": "2023-02-27", "close": 7.83, "volume": 129233.0}, {"date": "2023-02-28", "close": 7.6, "volume": 735135.0}, {"date": "2023-03-01", "close": 7.8, "volume": 207715.0}, {"date": "2023-03-02", "close": 8.12, "volume": 184035.0}, {"date": "2023-03-03", "close": 7.81, "volume": 118236.0}, {"date": "2023-03-06", "close": 7.16, "volume": 273738.0}, {"date": "2023-03-07", "close": 7.18, "volume": 128867.0}, {"date": "2023-03-08", "close": 7.31, "volume": 91194.0}, {"date": "2023-03-09", "close": 7.04, "volume": 94988.0}, {"date": "2023-03-10", "close": 6.76, "volume": 281815.0}, {"date": "2023-03-13", "close": 6.56, "volume": 205176.0}, {"date": "2023-03-14", "close": 6.8, "volume": 203448.0}, {"date": "2023-03-15", "close": 6.91, "volume": 106972.0}, {"date": "2023-03-16", "close": 8.07, "volume": 491055.0}, {"date": "2023-03-17", "close": 8.67, "volume": 402516.0}, {"date": "2023-03-20", "close": 8.6, "volume": 219041.0}, {"date": "2023-03-21", "close": 8.55, "volume": 148685.0}, {"date": "2023-03-22", "close": 8.7, "volume": 119200.0}, {"date": "2023-03-23", "close": 8.55, "volume": 137105.0}, {"date": "2023-03-24", "close": 8.61, "volume": 131403.0}, {"date": "2023-03-27", "close": 8.83, "volume": 161193.0}, {"date": "2023-03-28", "close": 9.3, "volume": 136339.0}, {"date": "2023-03-29", "close": 9.8, "volume": 197985.0}, {"date": "2023-03-30", "close": 10.21, "volume": 195746.0}, {"date": "2023-03-31", "close": 9.72, "volume": 216613.0}, {"date": "2023-04-03", "close": 9.57, "volume": 234291.0}, {"date": "2023-04-04", "close": 9.37, "volume": 131986.0}, {"date": "2023-04-05", "close": 9.07, "volume": 112992.0}, {"date": "2023-04-06", "close": 9.25, "volume": 135570.0}, {"date": "2023-04-10", "close": 8.98, "volume": 102111.0}, {"date": "2023-04-11", "close": 8.97, "volume": 127042.0}, {"date": "2023-04-12", "close": 8.39, "volume": 124442.0}, {"date": "2023-04-13", "close": 8.12, "volume": 110504.0}, {"date": "2023-04-14", "close": 8.02, "volume": 85103.0}, {"date": "2023-04-17", "close": 7.88, "volume": 96653.0}, {"date": "2023-04-18", "close": 7.86, "volume": 69403.0}, {"date": "2023-04-19", "close": 7.8, "volume": 141167.0}, {"date": "2023-04-20", "close": 7.74, "volume": 76113.0}, {"date": "2023-04-21", "close": 7.58, "volume": 102464.0}, {"date": "2023-04-24", "close": 7.68, "volume": 160223.0}, {"date": "2023-04-25", "close": 7.04, "volume": 117466.0}, {"date": "2023-04-26", "close": 6.9, "volume": 115815.0}, {"date": "2023-04-27", "close": 6.9, "volume": 55484.0}, {"date": "2023-04-28", "close": 7.17, "volume": 110939.0}, {"date": "2023-05-01", "close": 6.96, "volume": 125992.0}, {"date": "2023-05-02", "close": 7.01, "volume": 136147.0}, {"date": "2023-05-03", "close": 7.31, "volume": 137803.0}, {"date": "2023-05-04", "close": 6.94, "volume": 107833.0}, {"date": "2023-05-05", "close": 7.38, "volume": 97099.0}, {"date": "2023-05-08", "close": 7.09, "volume": 196610.0}, {"date": "2023-05-09", "close": 6.62, "volume": 254542.0}, {"date": "2023-05-10", "close": 6.78, "volume": 979532.0}, {"date": "2023-05-11", "close": 7.4, "volume": 160091.0}, {"date": "2023-05-12", "close": 7.7, "volume": 142702.0}, {"date": "2023-05-15", "close": 7.86, "volume": 125447.0}, {"date": "2023-05-16", "close": 7.75, "volume": 162290.0}, {"date": "2023-05-17", "close": 8.54, "volume": 157939.0}, {"date": "2023-05-18", "close": 8.81, "volume": 128409.0}, {"date": "2023-05-19", "close": 8.33, "volume": 148523.0}, {"date": "2023-05-22", "close": 8.14, "volume": 212889.0}, {"date": "2023-05-23", "close": 8.27, "volume": 86244.0}, {"date": "2023-05-24", "close": 8.58, "volume": 193439.0}, {"date": "2023-05-25", "close": 7.88, "volume": 146303.0}, {"date": "2023-05-26", "close": 7.58, "volume": 119591.0}, {"date": "2023-05-30", "close": 6.89, "volume": 139707.0}, {"date": "2023-05-31", "close": 6.27, "volume": 453031.0}, {"date": "2023-06-01", "close": 8.3, "volume": 1199451.0}, {"date": "2023-06-02", "close": 9.04, "volume": 415793.0}, {"date": "2023-06-05", "close": 8.55, "volume": 218083.0}, {"date": "2023-06-06", "close": 8.96, "volume": 204328.0}, {"date": "2023-06-07", "close": 9.46, "volume": 210463.0}, {"date": "2023-06-08", "close": 9.13, "volume": 137261.0}, {"date": "2023-06-09", "close": 8.3, "volume": 240974.0}, {"date": "2023-06-12", "close": 8.48, "volume": 216370.0}, {"date": "2023-06-13", "close": 8.78, "volume": 211834.0}, {"date": "2023-06-14", "close": 8.54, "volume": 195512.0}, {"date": "2023-06-15", "close": 8.88, "volume": 186460.0}, {"date": "2023-06-16", "close": 8.51, "volume": 185737.0}, {"date": "2023-06-20", "close": 8.54, "volume": 98363.0}, {"date": "2023-06-21", "close": 8.68, "volume": 79300.0}, {"date": "2023-06-22", "close": 8.45, "volume": 86716.0}, {"date": "2023-06-23", "close": 8.48, "volume": 293037.0}, {"date": "2023-06-26", "close": 8.65, "volume": 136802.0}, {"date": "2023-06-27", "close": 8.77, "volume": 146629.0}, {"date": "2023-06-28", "close": 8.14, "volume": 157032.0}, {"date": "2023-06-29", "close": 7.89, "volume": 135768.0}, {"date": "2023-06-30", "close": 7.76, "volume": 157702.0}, {"date": "2023-07-03", "close": 7.81, "volume": 91053.0}, {"date": "2023-07-05", "close": 7.485, "volume": 275858.0}, {"date": "2023-07-06", "close": 7.43, "volume": 219425.0}, {"date": "2023-07-07", "close": 7.72, "volume": 223049.0}, {"date": "2023-07-10", "close": 7.85, "volume": 97809.0}, {"date": "2023-07-11", "close": 8.26, "volume": 82441.0}, {"date": "2023-07-12", "close": 8.82, "volume": 156483.0}, {"date": "2023-07-13", "close": 8.77, "volume": 85959.0}, {"date": "2023-07-14", "close": 8.62, "volume": 79973.0}, {"date": "2023-07-17", "close": 8.31, "volume": 87569.0}, {"date": "2023-07-18", "close": 8.72, "volume": 95153.0}, {"date": "2023-07-19", "close": 8.92, "volume": 92146.0}, {"date": "2023-07-20", "close": 8.85, "volume": 67106.0}, {"date": "2023-07-21", "close": 8.6, "volume": 57732.0}, {"date": "2023-07-24", "close": 8.83, "volume": 75063.0}, {"date": "2023-07-25", "close": 8.9, "volume": 55856.0}, {"date": "2023-07-26", "close": 9.17, "volume": 61583.0}, {"date": "2023-07-27", "close": 9.03, "volume": 75441.0}, {"date": "2023-07-28", "close": 9.34, "volume": 113272.0}, {"date": "2023-07-31", "close": 9.38, "volume": 62094.0}, {"date": "2023-08-01", "close": 9.36, "volume": 73552.0}, {"date": "2023-08-02", "close": 9.29, "volume": 76053.0}, {"date": "2023-08-03", "close": 9.38, "volume": 65712.0}, {"date": "2023-08-04", "close": 9.54, "volume": 50025.0}, {"date": "2023-08-07", "close": 10.21, "volume": 88854.0}, {"date": "2023-08-08", "close": 10.15, "volume": 82751.0}, {"date": "2023-08-09", "close": 9.7, "volume": 82740.0}, {"date": "2023-08-10", "close": 9.69, "volume": 55231.0}, {"date": "2023-08-11", "close": 9.78, "volume": 55277.0}, {"date": "2023-08-14", "close": 9.7, "volume": 57502.0}, {"date": "2023-08-15", "close": 9.85, "volume": 44343.0}, {"date": "2023-08-16", "close": 9.73, "volume": 54638.0}, {"date": "2023-08-17", "close": 9.7, "volume": 54425.0}, {"date": "2023-08-18", "close": 9.6, "volume": 85337.0}, {"date": "2023-08-21", "close": 9.58, "volume": 40038.0}, {"date": "2023-08-22", "close": 9.24, "volume": 48352.0}, {"date": "2023-08-23", "close": 9.63, "volume": 54201.0}, {"date": "2023-08-24", "close": 9.06, "volume": 57129.0}, {"date": "2023-08-25", "close": 9.16, "volume": 50436.0}, {"date": "2023-08-28", "close": 9.45, "volume": 115993.0}, {"date": "2023-08-29", "close": 10.08, "volume": 99091.0}, {"date": "2023-08-30", "close": 10.26, "volume": 130953.0}, {"date": "2023-08-31", "close": 7.7, "volume": 480628.0}, {"date": "2023-09-01", "close": 7.605, "volume": 245284.0}, {"date": "2023-09-05", "close": 7.66, "volume": 136977.0}, {"date": "2023-09-06", "close": 7.47, "volume": 111571.0}, {"date": "2023-09-07", "close": 7.31, "volume": 164067.0}, {"date": "2023-09-08", "close": 7.24, "volume": 65150.0}, {"date": "2023-09-11", "close": 7.19, "volume": 81001.0}, {"date": "2023-09-12", "close": 7.05, "volume": 67811.0}, {"date": "2023-09-13", "close": 6.92, "volume": 87185.0}, {"date": "2023-09-14", "close": 6.91, "volume": 134502.0}, {"date": "2023-09-15", "close": 7.13, "volume": 170904.0}, {"date": "2023-09-18", "close": 6.91, "volume": 90013.0}, {"date": "2023-09-19", "close": 6.94, "volume": 127095.0}, {"date": "2023-09-20", "close": 7.05, "volume": 87861.0}, {"date": "2023-09-21", "close": 7.13, "volume": 96516.0}, {"date": "2023-09-22", "close": 7.19, "volume": 90879.0}, {"date": "2023-09-25", "close": 7.55, "volume": 109302.0}, {"date": "2023-09-26", "close": 7.46, "volume": 60057.0}, {"date": "2023-09-27", "close": 7.53, "volume": 75725.0}, {"date": "2023-09-28", "close": 7.42, "volume": 54662.0}, {"date": "2023-09-29", "close": 7.47, "volume": 63853.0}, {"date": "2023-10-02", "close": 7.47, "volume": 66084.0}, {"date": "2023-10-03", "close": 7.5, "volume": 62405.0}, {"date": "2023-10-04", "close": 7.34, "volume": 43550.0}, {"date": "2023-10-05", "close": 7.1, "volume": 58790.0}, {"date": "2023-10-06", "close": 6.93, "volume": 54987.0}, {"date": "2023-10-09", "close": 6.79, "volume": 54753.0}, {"date": "2023-10-10", "close": 7.21, "volume": 47643.0}, {"date": "2023-10-11", "close": 7.11, "volume": 31283.0}, {"date": "2023-10-12", "close": 6.87, "volume": 46992.0}, {"date": "2023-10-13", "close": 6.83, "volume": 69810.0}, {"date": "2023-10-16", "close": 7.2, "volume": 55742.0}, {"date": "2023-10-17", "close": 7.55, "volume": 76292.0}, {"date": "2023-10-18", "close": 7.41, "volume": 112825.0}, {"date": "2023-10-19", "close": 6.94, "volume": 87430.0}, {"date": "2023-10-20", "close": 7.12, "volume": 56905.0}, {"date": "2023-10-23", "close": 6.61, "volume": 102923.0}, {"date": "2023-10-24", "close": 6.82, "volume": 33793.0}, {"date": "2023-10-25", "close": 6.2, "volume": 156703.0}, {"date": "2023-10-26", "close": 6.46, "volume": 89714.0}, {"date": "2023-10-27", "close": 6.3, "volume": 57256.0}, {"date": "2023-10-30", "close": 6.27, "volume": 230409.0}, {"date": "2023-10-31", "close": 6.28, "volume": 135927.0}, {"date": "2023-11-01", "close": 6.11, "volume": 89595.0}, {"date": "2023-11-02", "close": 6.64, "volume": 176213.0}, {"date": "2023-11-03", "close": 6.69, "volume": 183005.0}, {"date": "2023-11-06", "close": 6.54, "volume": 98140.0}, {"date": "2023-11-07", "close": 6.68, "volume": 59433.0}, {"date": "2023-11-08", "close": 6.57, "volume": 50060.0}, {"date": "2023-11-09", "close": 6.5, "volume": 71382.0}, {"date": "2023-11-10", "close": 6.62, "volume": 39785.0}, {"date": "2023-11-13", "close": 6.52, "volume": 48015.0}, {"date": "2023-11-14", "close": 6.98, "volume": 92118.0}, {"date": "2023-11-15", "close": 7.0, "volume": 85395.0}, {"date": "2023-11-16", "close": 6.79, "volume": 60038.0}, {"date": "2023-11-17", "close": 6.92, "volume": 86955.0}, {"date": "2023-11-20", "close": 7.01, "volume": 45904.0}, {"date": "2023-11-21", "close": 6.9, "volume": 65870.0}, {"date": "2023-11-22", "close": 6.84, "volume": 61169.0}, {"date": "2023-11-24", "close": 6.7, "volume": 96846.0}, {"date": "2023-11-27", "close": 6.79, "volume": 89350.0}, {"date": "2023-11-28", "close": 7.03, "volume": 104335.0}, {"date": "2023-11-29", "close": 7.05, "volume": 92865.0}, {"date": "2023-11-30", "close": 7.06, "volume": 85008.0}, {"date": "2023-12-01", "close": 6.7, "volume": 235262.0}, {"date": "2023-12-04", "close": 6.65, "volume": 218355.0}, {"date": "2023-12-05", "close": 7.29, "volume": 984738.0}, {"date": "2023-12-06", "close": 8.34, "volume": 227681.0}, {"date": "2023-12-07", "close": 8.52, "volume": 169620.0}, {"date": "2023-12-08", "close": 8.52, "volume": 118987.0}, {"date": "2023-12-11", "close": 8.83, "volume": 105528.0}, {"date": "2023-12-12", "close": 8.45, "volume": 101967.0}, {"date": "2023-12-13", "close": 7.99, "volume": 241291.0}, {"date": "2023-12-14", "close": 8.54, "volume": 166471.0}, {"date": "2023-12-15", "close": 8.65, "volume": 237309.0}, {"date": "2023-12-18", "close": 8.73, "volume": 84013.0}, {"date": "2023-12-19", "close": 9.36, "volume": 110490.0}, {"date": "2023-12-20", "close": 9.55, "volume": 161049.0}, {"date": "2023-12-21", "close": 9.82, "volume": 244827.0}, {"date": "2023-12-22", "close": 9.59, "volume": 89119.0}, {"date": "2023-12-26", "close": 9.68, "volume": 82669.0}, {"date": "2023-12-27", "close": 9.66, "volume": 92251.0}, {"date": "2023-12-28", "close": 9.36, "volume": 43412.0}, {"date": "2023-12-29", "close": 9.56, "volume": 53788.0}, {"date": "2024-01-02", "close": 9.42, "volume": 90724.0}, {"date": "2024-01-03", "close": 9.08, "volume": 124522.0}, {"date": "2024-01-04", "close": 9.08, "volume": 58971.0}, {"date": "2024-01-05", "close": 8.86, "volume": 285067.0}, {"date": "2024-01-08", "close": 9.19, "volume": 51469.0}, {"date": "2024-01-09", "close": 8.8, "volume": 50085.0}, {"date": "2024-01-10", "close": 8.82, "volume": 34880.0}, {"date": "2024-01-11", "close": 8.6, "volume": 30673.0}, {"date": "2024-01-12", "close": 8.68, "volume": 46970.0}, {"date": "2024-01-16", "close": 8.46, "volume": 46206.0}, {"date": "2024-01-17", "close": 8.4, "volume": 50537.0}, {"date": "2024-01-18", "close": 8.6, "volume": 30135.0}, {"date": "2024-01-19", "close": 8.64, "volume": 39808.0}, {"date": "2024-01-22", "close": 9.09, "volume": 31442.0}, {"date": "2024-01-23", "close": 9.41, "volume": 64817.0}, {"date": "2024-01-24", "close": 9.21, "volume": 59317.0}, {"date": "2024-01-25", "close": 9.4, "volume": 26953.0}, {"date": "2024-01-26", "close": 9.27, "volume": 24178.0}, {"date": "2024-01-29", "close": 9.29, "volume": 30941.0}, {"date": "2024-01-30", "close": 9.58, "volume": 34383.0}, {"date": "2024-01-31", "close": 9.47, "volume": 82986.0}, {"date": "2024-02-01", "close": 9.41, "volume": 34921.0}, {"date": "2024-02-02", "close": 9.29, "volume": 26873.0}, {"date": "2024-02-05", "close": 9.41, "volume": 64620.0}, {"date": "2024-02-06", "close": 9.75, "volume": 26198.0}, {"date": "2024-02-07", "close": 8.85, "volume": 66891.0}, {"date": "2024-02-08", "close": 8.75, "volume": 46028.0}, {"date": "2024-02-09", "close": 8.8, "volume": 34413.0}, {"date": "2024-02-12", "close": 9.1, "volume": 59706.0}, {"date": "2024-02-13", "close": 8.5, "volume": 47900.0}, {"date": "2024-02-14", "close": 8.95, "volume": 31777.0}, {"date": "2024-02-15", "close": 9.77, "volume": 85363.0}, {"date": "2024-02-16", "close": 9.77, "volume": 59611.0}, {"date": "2024-02-20", "close": 9.58, "volume": 40988.0}, {"date": "2024-02-21", "close": 9.47, "volume": 28279.0}, {"date": "2024-02-22", "close": 9.15, "volume": 42996.0}, {"date": "2024-02-23", "close": 9.28, "volume": 14612.0}, {"date": "2024-02-26", "close": 9.29, "volume": 25081.0}, {"date": "2024-02-27", "close": 9.79, "volume": 20952.0}, {"date": "2024-02-28", "close": 9.52, "volume": 17830.0}, {"date": "2024-02-29", "close": 9.73, "volume": 31489.0}, {"date": "2024-03-01", "close": 9.72, "volume": 23578.0}, {"date": "2024-03-04", "close": 9.62, "volume": 25264.0}, {"date": "2024-03-05", "close": 9.3, "volume": 20978.0}, {"date": "2024-03-06", "close": 9.37, "volume": 46672.0}, {"date": "2024-03-07", "close": 9.29, "volume": 26723.0}, {"date": "2024-03-08", "close": 9.29, "volume": 22342.0}, {"date": "2024-03-11", "close": 9.23, "volume": 21312.0}, {"date": "2024-03-12", "close": 9.0, "volume": 38590.0}, {"date": "2024-03-13", "close": 9.05, "volume": 26499.0}, {"date": "2024-03-14", "close": 8.61, "volume": 35987.0}, {"date": "2024-03-15", "close": 8.6, "volume": 221405.0}, {"date": "2024-03-18", "close": 8.04, "volume": 49741.0}, {"date": "2024-03-19", "close": 7.97, "volume": 37959.0}, {"date": "2024-03-20", "close": 8.15, "volume": 29840.0}, {"date": "2024-03-21", "close": 8.04, "volume": 75899.0}, {"date": "2024-03-22", "close": 8.42, "volume": 29050.0}, {"date": "2024-03-25", "close": 9.0, "volume": 54910.0}, {"date": "2024-03-26", "close": 9.3, "volume": 99128.0}, {"date": "2024-03-27", "close": 10.04, "volume": 354656.0}, {"date": "2024-03-28", "close": 10.89, "volume": 353749.0}, {"date": "2024-04-01", "close": 11.31, "volume": 227867.0}, {"date": "2024-04-02", "close": 11.98, "volume": 196144.0}, {"date": "2024-04-03", "close": 11.19, "volume": 157646.0}, {"date": "2024-04-04", "close": 11.0, "volume": 157109.0}, {"date": "2024-04-05", "close": 11.19, "volume": 179532.0}, {"date": "2024-04-08", "close": 11.07, "volume": 172218.0}, {"date": "2024-04-09", "close": 12.26, "volume": 185875.0}, {"date": "2024-04-10", "close": 12.22, "volume": 167140.0}, {"date": "2024-04-11", "close": 12.93, "volume": 169246.0}, {"date": "2024-04-12", "close": 12.87, "volume": 196669.0}, {"date": "2024-04-15", "close": 12.31, "volume": 125793.0}, {"date": "2024-04-16", "close": 12.675, "volume": 131360.0}, {"date": "2024-04-17", "close": 12.84, "volume": 123817.0}, {"date": "2024-04-18", "close": 12.9, "volume": 116170.0}, {"date": "2024-04-19", "close": 12.77, "volume": 120909.0}, {"date": "2024-04-22", "close": 13.16, "volume": 182893.0}, {"date": "2024-04-23", "close": 13.73, "volume": 190933.0}, {"date": "2024-04-24", "close": 13.1, "volume": 156579.0}, {"date": "2024-04-25", "close": 13.04, "volume": 175013.0}, {"date": "2024-04-26", "close": 13.01, "volume": 200018.0}, {"date": "2024-04-29", "close": 13.93, "volume": 124093.0}, {"date": "2024-04-30", "close": 13.68, "volume": 109308.0}, {"date": "2024-05-01", "close": 13.57, "volume": 93547.0}, {"date": "2024-05-02", "close": 14.26, "volume": 190134.0}, {"date": "2024-05-03", "close": 14.19, "volume": 146162.0}, {"date": "2024-05-06", "close": 14.29, "volume": 197562.0}, {"date": "2024-05-07", "close": 14.44, "volume": 171062.0}, {"date": "2024-05-08", "close": 14.13, "volume": 121045.0}, {"date": "2024-05-09", "close": 14.2, "volume": 117167.0}, {"date": "2024-05-10", "close": 14.96, "volume": 163732.0}, {"date": "2024-05-13", "close": 13.51, "volume": 210762.0}, {"date": "2024-05-14", "close": 13.95, "volume": 137454.0}, {"date": "2024-05-15", "close": 14.15, "volume": 92087.0}, {"date": "2024-05-16", "close": 14.07, "volume": 70156.0}, {"date": "2024-05-17", "close": 14.03, "volume": 76041.0}, {"date": "2024-05-20", "close": 14.12, "volume": 170661.0}, {"date": "2024-05-21", "close": 13.84, "volume": 56013.0}, {"date": "2024-05-22", "close": 13.53, "volume": 84252.0}, {"date": "2024-05-23", "close": 13.96, "volume": 75041.0}, {"date": "2024-05-24", "close": 14.07, "volume": 57555.0}, {"date": "2024-05-28", "close": 13.94, "volume": 143815.0}, {"date": "2024-05-29", "close": 13.9, "volume": 102216.0}, {"date": "2024-05-30", "close": 14.38, "volume": 72278.0}, {"date": "2024-05-31", "close": 14.29, "volume": 89397.0}, {"date": "2024-06-03", "close": 14.24, "volume": 315788.0}, {"date": "2024-06-04", "close": 13.9, "volume": 166474.0}, {"date": "2024-06-05", "close": 13.09, "volume": 320213.0}, {"date": "2024-06-06", "close": 13.07, "volume": 131129.0}, {"date": "2024-06-07", "close": 13.82, "volume": 118166.0}, {"date": "2024-06-10", "close": 14.19, "volume": 136902.0}, {"date": "2024-06-11", "close": 14.05, "volume": 101955.0}, {"date": "2024-06-12", "close": 14.44, "volume": 113050.0}, {"date": "2024-06-13", "close": 14.75, "volume": 119065.0}, {"date": "2024-06-14", "close": 14.42, "volume": 112783.0}, {"date": "2024-06-17", "close": 14.49, "volume": 74235.0}, {"date": "2024-06-18", "close": 14.35, "volume": 77238.0}, {"date": "2024-06-20", "close": 13.5, "volume": 70680.0}, {"date": "2024-06-21", "close": 13.35, "volume": 120448.0}, {"date": "2024-06-24", "close": 12.76, "volume": 106121.0}, {"date": "2024-06-25", "close": 13.55, "volume": 143488.0}, {"date": "2024-06-26", "close": 13.56, "volume": 98815.0}, {"date": "2024-06-27", "close": 13.3, "volume": 96760.0}, {"date": "2024-06-28", "close": 13.59, "volume": 227699.0}, {"date": "2024-07-01", "close": 13.26, "volume": 102474.0}, {"date": "2024-07-02", "close": 13.11, "volume": 65049.0}, {"date": "2024-07-03", "close": 13.47, "volume": 95765.0}, {"date": "2024-07-05", "close": 13.26, "volume": 118803.0}, {"date": "2024-07-08", "close": 14.39, "volume": 154082.0}, {"date": "2024-07-09", "close": 14.53, "volume": 68094.0}, {"date": "2024-07-10", "close": 14.53, "volume": 92210.0}, {"date": "2024-07-11", "close": 15.73, "volume": 199259.0}, {"date": "2024-07-12", "close": 15.85, "volume": 127629.0}, {"date": "2024-07-15", "close": 16.19, "volume": 149609.0}, {"date": "2024-07-16", "close": 17.3, "volume": 170801.0}, {"date": "2024-07-17", "close": 16.99, "volume": 168851.0}, {"date": "2024-07-18", "close": 16.93, "volume": 111174.0}, {"date": "2024-07-19", "close": 17.03, "volume": 87002.0}, {"date": "2024-07-22", "close": 17.44, "volume": 107889.0}, {"date": "2024-07-23", "close": 17.92, "volume": 177159.0}, {"date": "2024-07-24", "close": 16.89, "volume": 129897.0}, {"date": "2024-07-25", "close": 16.79, "volume": 95299.0}, {"date": "2024-07-26", "close": 17.63, "volume": 106407.0}, {"date": "2024-07-29", "close": 17.74, "volume": 129781.0}, {"date": "2024-07-30", "close": 17.6, "volume": 76156.0}, {"date": "2024-07-31", "close": 17.69, "volume": 116878.0}, {"date": "2024-08-01", "close": 17.06, "volume": 114252.0}, {"date": "2024-08-02", "close": 15.89, "volume": 109422.0}, {"date": "2024-08-05", "close": 14.57, "volume": 97155.0}, {"date": "2024-08-06", "close": 14.56, "volume": 81785.0}, {"date": "2024-08-07", "close": 14.19, "volume": 91718.0}, {"date": "2024-08-08", "close": 14.74, "volume": 77050.0}, {"date": "2024-08-09", "close": 14.46, "volume": 84211.0}, {"date": "2024-08-12", "close": 14.06, "volume": 105950.0}, {"date": "2024-08-13", "close": 14.67, "volume": 68082.0}, {"date": "2024-08-14", "close": 14.22, "volume": 56974.0}, {"date": "2024-08-15", "close": 15.15, "volume": 81820.0}, {"date": "2024-08-16", "close": 15.4, "volume": 61458.0}, {"date": "2024-08-19", "close": 15.13, "volume": 62033.0}, {"date": "2024-08-20", "close": 15.02, "volume": 81207.0}, {"date": "2024-08-21", "close": 15.26, "volume": 31016.0}, {"date": "2024-08-22", "close": 14.84, "volume": 46748.0}, {"date": "2024-08-23", "close": 15.46, "volume": 57735.0}, {"date": "2024-08-26", "close": 16.02, "volume": 79571.0}, {"date": "2024-08-27", "close": 16.7, "volume": 121369.0}, {"date": "2024-08-28", "close": 15.53, "volume": 113255.0}, {"date": "2024-08-29", "close": 15.49, "volume": 51850.0}, {"date": "2024-08-30", "close": 15.49, "volume": 60706.0}, {"date": "2024-09-03", "close": 15.3, "volume": 95524.0}, {"date": "2024-09-04", "close": 15.11, "volume": 89911.0}, {"date": "2024-09-05", "close": 14.27, "volume": 295738.0}, {"date": "2024-09-06", "close": 13.18, "volume": 131207.0}, {"date": "2024-09-09", "close": 13.55, "volume": 133319.0}, {"date": "2024-09-10", "close": 13.95, "volume": 88464.0}, {"date": "2024-09-11", "close": 13.78, "volume": 55942.0}, {"date": "2024-09-12", "close": 14.11, "volume": 86222.0}, {"date": "2024-09-13", "close": 15.02, "volume": 128339.0}, {"date": "2024-09-16", "close": 15.17, "volume": 115438.0}, {"date": "2024-09-17", "close": 15.65, "volume": 89365.0}, {"date": "2024-09-18", "close": 16.07, "volume": 145126.0}, {"date": "2024-09-19", "close": 16.69, "volume": 67825.0}, {"date": "2024-09-20", "close": 16.5, "volume": 172256.0}, {"date": "2024-09-23", "close": 16.75, "volume": 123568.0}, {"date": "2024-09-24", "close": 16.71, "volume": 113798.0}, {"date": "2024-09-25", "close": 16.46, "volume": 110935.0}, {"date": "2024-09-26", "close": 16.84, "volume": 130057.0}, {"date": "2024-09-27", "close": 17.11, "volume": 118481.0}, {"date": "2024-09-30", "close": 17.27, "volume": 126541.0}, {"date": "2024-10-01", "close": 16.08, "volume": 136642.0}, {"date": "2024-10-02", "close": 16.35, "volume": 85132.0}, {"date": "2024-10-03", "close": 16.15, "volume": 75185.0}, {"date": "2024-10-04", "close": 16.6, "volume": 123843.0}, {"date": "2024-10-07", "close": 16.69, "volume": 116447.0}, {"date": "2024-10-08", "close": 16.56, "volume": 119461.0}, {"date": "2024-10-09", "close": 16.57, "volume": 75079.0}, {"date": "2024-10-10", "close": 16.07, "volume": 88597.0}, {"date": "2024-10-11", "close": 17.06, "volume": 132767.0}, {"date": "2024-10-14", "close": 18.32, "volume": 238636.0}, {"date": "2024-10-15", "close": 18.71, "volume": 209186.0}, {"date": "2024-10-16", "close": 19.8, "volume": 157376.0}, {"date": "2024-10-17", "close": 17.86, "volume": 256430.0}, {"date": "2024-10-18", "close": 17.68, "volume": 127902.0}, {"date": "2024-10-21", "close": 16.5, "volume": 206026.0}, {"date": "2024-10-22", "close": 16.75, "volume": 132407.0}, {"date": "2024-10-23", "close": 16.28, "volume": 133916.0}, {"date": "2024-10-24", "close": 16.07, "volume": 76346.0}, {"date": "2024-10-25", "close": 16.24, "volume": 69602.0}, {"date": "2024-10-28", "close": 16.72, "volume": 128864.0}, {"date": "2024-10-29", "close": 16.4, "volume": 107118.0}, {"date": "2024-10-30", "close": 16.37, "volume": 93894.0}, {"date": "2024-10-31", "close": 15.74, "volume": 107938.0}, {"date": "2024-11-01", "close": 16.09, "volume": 98266.0}, {"date": "2024-11-04", "close": 16.08, "volume": 97212.0}, {"date": "2024-11-05", "close": 16.25, "volume": 97149.0}, {"date": "2024-11-06", "close": 16.75, "volume": 213129.0}, {"date": "2024-11-07", "close": 16.66, "volume": 135548.0}, {"date": "2024-11-08", "close": 16.17, "volume": 127394.0}, {"date": "2024-11-11", "close": 16.71, "volume": 157109.0}, {"date": "2024-11-12", "close": 16.56, "volume": 116767.0}, {"date": "2024-11-13", "close": 16.37, "volume": 106441.0}, {"date": "2024-11-14", "close": 16.11, "volume": 137433.0}, {"date": "2024-11-15", "close": 15.4, "volume": 112273.0}, {"date": "2024-11-18", "close": 15.04, "volume": 117609.0}, {"date": "2024-11-19", "close": 14.8, "volume": 83110.0}, {"date": "2024-11-20", "close": 14.77, "volume": 106943.0}, {"date": "2024-11-21", "close": 14.95, "volume": 131657.0}, {"date": "2024-11-22", "close": 15.33, "volume": 67917.0}, {"date": "2024-11-25", "close": 16.21, "volume": 116613.0}, {"date": "2024-11-26", "close": 15.76, "volume": 100319.0}, {"date": "2024-11-27", "close": 15.44, "volume": 96357.0}, {"date": "2024-11-29", "close": 15.95, "volume": 113676.0}, {"date": "2024-12-02", "close": 16.73, "volume": 197945.0}, {"date": "2024-12-03", "close": 16.42, "volume": 140572.0}, {"date": "2024-12-04", "close": 16.09, "volume": 187069.0}, {"date": "2024-12-05", "close": 14.0, "volume": 601423.0}, {"date": "2024-12-06", "close": 14.36, "volume": 258832.0}, {"date": "2024-12-09", "close": 15.04, "volume": 332026.0}, {"date": "2024-12-10", "close": 14.69, "volume": 204505.0}, {"date": "2024-12-11", "close": 15.19, "volume": 188761.0}, {"date": "2024-12-12", "close": 14.29, "volume": 101831.0}, {"date": "2024-12-13", "close": 14.24, "volume": 104493.0}, {"date": "2024-12-16", "close": 14.24, "volume": 98675.0}, {"date": "2024-12-17", "close": 13.99, "volume": 134509.0}, {"date": "2024-12-18", "close": 13.1, "volume": 149263.0}, {"date": "2024-12-19", "close": 13.08, "volume": 134465.0}, {"date": "2024-12-20", "close": 13.07, "volume": 145817.0}, {"date": "2024-12-23", "close": 13.24, "volume": 95075.0}, {"date": "2024-12-24", "close": 13.57, "volume": 79409.0}, {"date": "2024-12-26", "close": 13.63, "volume": 87147.0}, {"date": "2024-12-27", "close": 13.4, "volume": 115542.0}, {"date": "2024-12-30", "close": 13.17, "volume": 107749.0}, {"date": "2024-12-31", "close": 13.14, "volume": 152833.0}, {"date": "2025-01-02", "close": 13.25, "volume": 100396.0}, {"date": "2025-01-03", "close": 13.43, "volume": 163896.0}, {"date": "2025-01-06", "close": 13.84, "volume": 107158.0}, {"date": "2025-01-07", "close": 13.38, "volume": 140093.0}, {"date": "2025-01-08", "close": 13.14, "volume": 108946.0}, {"date": "2025-01-10", "close": 12.86, "volume": 121335.0}, {"date": "2025-01-13", "close": 12.9, "volume": 193142.0}, {"date": "2025-01-14", "close": 12.75, "volume": 199286.0}, {"date": "2025-01-15", "close": 13.2, "volume": 97210.0}, {"date": "2025-01-16", "close": 12.91, "volume": 102211.0}, {"date": "2025-01-17", "close": 13.05, "volume": 98238.0}, {"date": "2025-01-21", "close": 13.14, "volume": 99140.0}, {"date": "2025-01-22", "close": 13.04, "volume": 80445.0}, {"date": "2025-01-23", "close": 13.38, "volume": 79367.0}, {"date": "2025-01-24", "close": 13.46, "volume": 90964.0}, {"date": "2025-01-27", "close": 13.47, "volume": 103742.0}, {"date": "2025-01-28", "close": 13.11, "volume": 126359.0}, {"date": "2025-01-29", "close": 13.19, "volume": 62160.0}, {"date": "2025-01-30", "close": 12.92, "volume": 51751.0}, {"date": "2025-01-31", "close": 12.45, "volume": 64727.0}, {"date": "2025-02-03", "close": 12.06, "volume": 90612.0}, {"date": "2025-02-04", "close": 12.31, "volume": 76800.0}, {"date": "2025-02-05", "close": 11.97, "volume": 77027.0}, {"date": "2025-02-06", "close": 11.56, "volume": 73229.0}, {"date": "2025-02-07", "close": 11.25, "volume": 76959.0}, {"date": "2025-02-10", "close": 11.42, "volume": 74144.0}, {"date": "2025-02-11", "close": 11.56, "volume": 74459.0}, {"date": "2025-02-12", "close": 11.29, "volume": 72204.0}, {"date": "2025-02-13", "close": 11.68, "volume": 92896.0}, {"date": "2025-02-14", "close": 11.91, "volume": 69722.0}, {"date": "2025-02-18", "close": 11.7, "volume": 95905.0}, {"date": "2025-02-19", "close": 11.52, "volume": 86961.0}, {"date": "2025-02-20", "close": 11.55, "volume": 57073.0}, {"date": "2025-02-21", "close": 11.3, "volume": 101584.0}, {"date": "2025-02-24", "close": 11.18, "volume": 88584.0}, {"date": "2025-02-25", "close": 12.64, "volume": 660044.0}, {"date": "2025-02-26", "close": 11.91, "volume": 247636.0}, {"date": "2025-02-27", "close": 11.61, "volume": 90355.0}, {"date": "2025-02-28", "close": 11.78, "volume": 78900.0}, {"date": "2025-03-03", "close": 11.43, "volume": 128762.0}, {"date": "2025-03-04", "close": 11.22, "volume": 101592.0}, {"date": "2025-03-05", "close": 11.12, "volume": 63022.0}, {"date": "2025-03-06", "close": 11.23, "volume": 96634.0}, {"date": "2025-03-07", "close": 11.78, "volume": 159353.0}, {"date": "2025-03-10", "close": 11.48, "volume": 146479.0}, {"date": "2025-03-11", "close": 11.09, "volume": 146890.0}, {"date": "2025-03-12", "close": 11.05, "volume": 138800.0}, {"date": "2025-03-13", "close": 10.78, "volume": 144558.0}, {"date": "2025-03-14", "close": 10.77, "volume": 103145.0}, {"date": "2025-03-17", "close": 11.18, "volume": 101879.0}, {"date": "2025-03-18", "close": 11.13, "volume": 126714.0}, {"date": "2025-03-19", "close": 11.44, "volume": 101048.0}, {"date": "2025-03-20", "close": 10.16, "volume": 407047.0}, {"date": "2025-03-21", "close": 10.25, "volume": 161342.0}, {"date": "2025-03-24", "close": 11.21, "volume": 209737.0}, {"date": "2025-03-25", "close": 10.81, "volume": 177802.0}, {"date": "2025-03-26", "close": 10.27, "volume": 158701.0}, {"date": "2025-03-27", "close": 10.86, "volume": 122159.0}, {"date": "2025-03-28", "close": 10.47, "volume": 112202.0}, {"date": "2025-03-31", "close": 10.18, "volume": 102093.0}, {"date": "2025-04-01", "close": 10.47, "volume": 177064.0}, {"date": "2025-04-02", "close": 10.68, "volume": 112747.0}, {"date": "2025-04-03", "close": 9.55, "volume": 228640.0}, {"date": "2025-04-04", "close": 9.51, "volume": 323688.0}, {"date": "2025-04-07", "close": 8.93, "volume": 184805.0}, {"date": "2025-04-08", "close": 8.3, "volume": 192253.0}, {"date": "2025-04-09", "close": 9.25, "volume": 220840.0}, {"date": "2025-04-10", "close": 8.88, "volume": 128971.0}, {"date": "2025-04-11", "close": 8.91, "volume": 137573.0}, {"date": "2025-04-14", "close": 8.97, "volume": 97208.0}, {"date": "2025-04-15", "close": 8.86, "volume": 87630.0}, {"date": "2025-04-16", "close": 9.07, "volume": 149267.0}, {"date": "2025-04-17", "close": 9.17, "volume": 85433.0}, {"date": "2025-04-21", "close": 8.81, "volume": 129981.0}, {"date": "2025-04-22", "close": 8.63, "volume": 140441.0}, {"date": "2025-04-23", "close": 8.29, "volume": 156359.0}, {"date": "2025-04-24", "close": 8.64, "volume": 203106.0}, {"date": "2025-04-25", "close": 8.67, "volume": 210796.0}, {"date": "2025-04-28", "close": 8.74, "volume": 158712.0}, {"date": "2025-04-29", "close": 8.93, "volume": 129161.0}, {"date": "2025-04-30", "close": 8.88, "volume": 142836.0}, {"date": "2025-05-01", "close": 8.46, "volume": 101788.0}, {"date": "2025-05-02", "close": 8.58, "volume": 96695.0}, {"date": "2025-05-05", "close": 8.22, "volume": 65162.0}, {"date": "2025-05-06", "close": 7.86, "volume": 138102.0}, {"date": "2025-05-07", "close": 7.7, "volume": 120713.0}, {"date": "2025-05-08", "close": 8.38, "volume": 244782.0}, {"date": "2025-05-09", "close": 8.52, "volume": 125504.0}, {"date": "2025-05-12", "close": 9.2, "volume": 125011.0}, {"date": "2025-05-13", "close": 9.38, "volume": 107951.0}, {"date": "2025-05-14", "close": 9.35, "volume": 98919.0}, {"date": "2025-05-15", "close": 8.9, "volume": 48990.0}, {"date": "2025-05-16", "close": 9.47, "volume": 168211.0}, {"date": "2025-05-19", "close": 9.06, "volume": 68959.0}, {"date": "2025-05-20", "close": 8.94, "volume": 105986.0}, {"date": "2025-05-21", "close": 8.64, "volume": 88282.0}, {"date": "2025-05-22", "close": 8.95, "volume": 83103.0}, {"date": "2025-05-23", "close": 8.86, "volume": 114925.0}, {"date": "2025-05-27", "close": 9.09, "volume": 97321.0}, {"date": "2025-05-28", "close": 8.89, "volume": 154784.0}, {"date": "2025-05-29", "close": 8.73, "volume": 145033.0}, {"date": "2025-05-30", "close": 8.42, "volume": 2135843.0}, {"date": "2025-06-02", "close": 8.2, "volume": 793072.0}, {"date": "2025-06-03", "close": 8.53, "volume": 1586021.0}, {"date": "2025-06-04", "close": 7.91, "volume": 1154018.0}, {"date": "2025-06-05", "close": 8.94, "volume": 1185781.0}, {"date": "2025-06-06", "close": 7.99, "volume": 540395.0}, {"date": "2025-06-09", "close": 9.04, "volume": 807845.0}, {"date": "2025-06-10", "close": 9.05, "volume": 565663.0}, {"date": "2025-06-11", "close": 9.03, "volume": 478230.0}, {"date": "2025-06-12", "close": 9.46, "volume": 493599.0}, {"date": "2025-06-13", "close": 8.86, "volume": 753145.0}, {"date": "2025-06-16", "close": 9.24, "volume": 447862.0}, {"date": "2025-06-17", "close": 9.34, "volume": 401420.0}, {"date": "2025-06-18", "close": 9.18, "volume": 412645.0}, {"date": "2025-06-20", "close": 9.32, "volume": 561389.0}, {"date": "2025-06-23", "close": 10.24, "volume": 577069.0}, {"date": "2025-06-24", "close": 10.15, "volume": 385323.0}, {"date": "2025-06-25", "close": 10.54, "volume": 489483.0}, {"date": "2025-06-26", "close": 10.52, "volume": 423600.0}, {"date": "2025-06-27", "close": 10.58, "volume": 448954.0}, {"date": "2025-06-30", "close": 10.71, "volume": 541833.0}, {"date": "2025-07-01", "close": 11.64, "volume": 683437.0}, {"date": "2025-07-02", "close": 11.58, "volume": 1799773.0}, {"date": "2025-07-03", "close": 11.65, "volume": 344843.0}, {"date": "2025-07-07", "close": 11.46, "volume": 670764.0}, {"date": "2025-07-08", "close": 11.36, "volume": 219287.0}, {"date": "2025-07-09", "close": 11.27, "volume": 207782.0}, {"date": "2025-07-10", "close": 11.3, "volume": 202768.0}, {"date": "2025-07-11", "close": 10.68, "volume": 247544.0}, {"date": "2025-07-14", "close": 11.39, "volume": 653992.0}, {"date": "2025-07-15", "close": 11.24, "volume": 430727.0}, {"date": "2025-07-16", "close": 11.39, "volume": 273048.0}, {"date": "2025-07-17", "close": 11.93, "volume": 322141.0}, {"date": "2025-07-18", "close": 12.37, "volume": 391175.0}, {"date": "2025-07-21", "close": 12.88, "volume": 502336.0}, {"date": "2025-07-22", "close": 12.89, "volume": 401132.0}, {"date": "2025-07-23", "close": 13.28, "volume": 404115.0}, {"date": "2025-07-24", "close": 12.93, "volume": 287337.0}, {"date": "2025-07-25", "close": 12.89, "volume": 207664.0}, {"date": "2025-07-28", "close": 12.76, "volume": 193683.0}, {"date": "2025-07-29", "close": 12.15, "volume": 167464.0}, {"date": "2025-07-30", "close": 11.83, "volume": 187357.0}, {"date": "2025-07-31", "close": 11.73, "volume": 204319.0}, {"date": "2025-08-01", "close": 11.53, "volume": 298596.0}, {"date": "2025-08-04", "close": 12.67, "volume": 538623.0}, {"date": "2025-08-05", "close": 13.13, "volume": 458240.0}, {"date": "2025-08-06", "close": 13.18, "volume": 642030.0}, {"date": "2025-08-07", "close": 13.38, "volume": 606807.0}, {"date": "2025-08-08", "close": 12.96, "volume": 459692.0}, {"date": "2025-08-11", "close": 12.95, "volume": 330577.0}, {"date": "2025-08-12", "close": 13.11, "volume": 500890.0}, {"date": "2025-08-13", "close": 13.19, "volume": 406239.0}, {"date": "2025-08-14", "close": 12.75, "volume": 337445.0}, {"date": "2025-08-15", "close": 12.94, "volume": 679399.0}, {"date": "2025-08-18", "close": 12.8, "volume": 330131.0}, {"date": "2025-08-19", "close": 12.69, "volume": 278097.0}, {"date": "2025-08-20", "close": 12.79, "volume": 369918.0}, {"date": "2025-08-21", "close": 13.14, "volume": 222992.0}, {"date": "2025-08-22", "close": 13.69, "volume": 317863.0}, {"date": "2025-08-25", "close": 13.42, "volume": 199067.0}, {"date": "2025-08-26", "close": 13.86, "volume": 311025.0}, {"date": "2025-08-27", "close": 14.7, "volume": 321230.0}, {"date": "2025-08-28", "close": 14.56, "volume": 240203.0}, {"date": "2025-08-29", "close": 14.36, "volume": 293203.0}, {"date": "2025-09-02", "close": 13.73, "volume": 276889.0}, {"date": "2025-09-03", "close": 13.58, "volume": 234328.0}, {"date": "2025-09-04", "close": 14.49, "volume": 279390.0}, {"date": "2025-09-05", "close": 14.4, "volume": 207549.0}, {"date": "2025-09-08", "close": 14.47, "volume": 385189.0}, {"date": "2025-09-09", "close": 14.19, "volume": 454826.0}, {"date": "2025-09-10", "close": 14.88, "volume": 934049.0}, {"date": "2025-09-11", "close": 15.3, "volume": 718396.0}, {"date": "2025-09-12", "close": 15.58, "volume": 367868.0}, {"date": "2025-09-15", "close": 15.47, "volume": 466890.0}, {"date": "2025-09-16", "close": 15.295, "volume": 417122.0}, {"date": "2025-09-17", "close": 15.44, "volume": 403310.0}, {"date": "2025-09-18", "close": 15.77, "volume": 320211.0}, {"date": "2025-09-19", "close": 15.43, "volume": 320773.0}, {"date": "2025-09-22", "close": 15.53, "volume": 322748.0}, {"date": "2025-09-23", "close": 15.42, "volume": 280360.0}, {"date": "2025-09-24", "close": 15.14, "volume": 198086.0}, {"date": "2025-09-25", "close": 14.88, "volume": 226701.0}, {"date": "2025-09-26", "close": 14.95, "volume": 151691.0}, {"date": "2025-09-29", "close": 14.35, "volume": 295923.0}, {"date": "2025-09-30", "close": 14.1, "volume": 241333.0}, {"date": "2025-10-01", "close": 14.61, "volume": 217170.0}, {"date": "2025-10-02", "close": 15.23, "volume": 258295.0}, {"date": "2025-10-03", "close": 15.2, "volume": 193777.0}, {"date": "2025-10-06", "close": 15.58, "volume": 171776.0}, {"date": "2025-10-07", "close": 15.1, "volume": 186793.0}, {"date": "2025-10-08", "close": 15.25, "volume": 176019.0}, {"date": "2025-10-09", "close": 14.91, "volume": 162044.0}, {"date": "2025-10-10", "close": 14.03, "volume": 181046.0}, {"date": "2025-10-13", "close": 14.95, "volume": 182276.0}, {"date": "2025-10-14", "close": 15.45, "volume": 143247.0}, {"date": "2025-10-15", "close": 15.71, "volume": 91175.0}, {"date": "2025-10-16", "close": 15.53, "volume": 125338.0}, {"date": "2025-10-17", "close": 15.25, "volume": 135141.0}, {"date": "2025-10-20", "close": 15.55, "volume": 78262.0}, {"date": "2025-10-21", "close": 15.66, "volume": 78272.0}, {"date": "2025-10-22", "close": 15.56, "volume": 133515.0}, {"date": "2025-10-23", "close": 16.09, "volume": 185146.0}, {"date": "2025-10-24", "close": 15.95, "volume": 104997.0}, {"date": "2025-10-27", "close": 16.22, "volume": 214362.0}, {"date": "2025-10-28", "close": 16.73, "volume": 131924.0}, {"date": "2025-10-29", "close": 16.05, "volume": 136857.0}, {"date": "2025-10-30", "close": 16.28, "volume": 161455.0}, {"date": "2025-10-31", "close": 15.74, "volume": 105645.0}, {"date": "2025-11-03", "close": 15.32, "volume": 128642.0}, {"date": "2025-11-04", "close": 14.83, "volume": 124786.0}, {"date": "2025-11-05", "close": 16.02, "volume": 236226.0}, {"date": "2025-11-06", "close": 15.9, "volume": 137225.0}, {"date": "2025-11-07", "close": 16.13, "volume": 123380.0}, {"date": "2025-11-10", "close": 16.39, "volume": 134480.0}, {"date": "2025-11-11", "close": 16.65, "volume": 126754.0}, {"date": "2025-11-12", "close": 16.56, "volume": 141628.0}, {"date": "2025-11-13", "close": 16.21, "volume": 208205.0}, {"date": "2025-11-14", "close": 16.42, "volume": 127747.0}, {"date": "2025-11-17", "close": 15.26, "volume": 264084.0}, {"date": "2025-11-18", "close": 15.24, "volume": 96429.0}, {"date": "2025-11-19", "close": 14.43, "volume": 146412.0}, {"date": "2025-11-20", "close": 13.77, "volume": 220213.0}, {"date": "2025-11-21", "close": 14.58, "volume": 156739.0}, {"date": "2025-11-24", "close": 15.26, "volume": 160139.0}, {"date": "2025-11-25", "close": 15.67, "volume": 232199.0}, {"date": "2025-11-26", "close": 15.95, "volume": 152156.0}, {"date": "2025-11-28", "close": 15.79, "volume": 56491.0}, {"date": "2025-12-01", "close": 16.48, "volume": 169519.0}, {"date": "2025-12-02", "close": 15.7, "volume": 215746.0}, {"date": "2025-12-03", "close": 16.69, "volume": 163244.0}, {"date": "2025-12-04", "close": 16.57, "volume": 154304.0}, {"date": "2025-12-05", "close": 16.51, "volume": 140988.0}, {"date": "2025-12-08", "close": 15.96, "volume": 464632.0}, {"date": "2025-12-09", "close": 14.52, "volume": 534079.0}, {"date": "2025-12-10", "close": 14.69, "volume": 222319.0}, {"date": "2025-12-11", "close": 15.15, "volume": 207682.0}, {"date": "2025-12-12", "close": 15.45, "volume": 209515.0}, {"date": "2025-12-15", "close": 15.44, "volume": 144092.0}, {"date": "2025-12-16", "close": 15.32, "volume": 194828.0}, {"date": "2025-12-17", "close": 15.19, "volume": 88347.0}, {"date": "2025-12-18", "close": 15.22, "volume": 100268.0}, {"date": "2025-12-19", "close": 14.95, "volume": 519286.0}, {"date": "2025-12-22", "close": 14.4, "volume": 226683.0}, {"date": "2025-12-23", "close": 14.22, "volume": 180686.0}, {"date": "2025-12-24", "close": 14.15, "volume": 132344.0}, {"date": "2025-12-26", "close": 14.63, "volume": 134661.0}, {"date": "2025-12-29", "close": 14.75, "volume": 174531.0}, {"date": "2025-12-30", "close": 14.6, "volume": 139577.0}, {"date": "2025-12-31", "close": 14.52, "volume": 122777.0}, {"date": "2026-01-02", "close": 14.59, "volume": 189758.0}, {"date": "2026-01-05", "close": 14.69, "volume": 132463.0}, {"date": "2026-01-06", "close": 14.96, "volume": 122339.0}, {"date": "2026-01-07", "close": 14.74, "volume": 128890.0}, {"date": "2026-01-08", "close": 15.03, "volume": 138068.0}, {"date": "2026-01-09", "close": 14.75, "volume": 115663.0}, {"date": "2026-01-12", "close": 15.01, "volume": 153838.0}, {"date": "2026-01-13", "close": 15.13, "volume": 101330.0}, {"date": "2026-01-14", "close": 14.99, "volume": 139597.0}, {"date": "2026-01-15", "close": 15.88, "volume": 235453.0}, {"date": "2026-01-16", "close": 15.78, "volume": 101570.0}, {"date": "2026-01-20", "close": 15.04, "volume": 186037.0}, {"date": "2026-01-21", "close": 15.15, "volume": 88519.0}, {"date": "2026-01-22", "close": 15.02, "volume": 103567.0}, {"date": "2026-01-23", "close": 14.05, "volume": 183797.0}, {"date": "2026-01-26", "close": 18.76, "volume": 2537940.0}, {"date": "2026-01-27", "close": 19.15, "volume": 518829.0}, {"date": "2026-01-28", "close": 17.56, "volume": 484468.0}, {"date": "2026-01-29", "close": 18.01, "volume": 297776.0}, {"date": "2026-01-30", "close": 17.76, "volume": 197755.0}, {"date": "2026-02-02", "close": 18.01, "volume": 220092.0}, {"date": "2026-02-03", "close": 17.79, "volume": 280368.0}, {"date": "2026-02-04", "close": 17.66, "volume": 217015.0}, {"date": "2026-02-05", "close": 16.83, "volume": 404582.0}, {"date": "2026-02-06", "close": 17.99, "volume": 310716.0}, {"date": "2026-02-09", "close": 18.6, "volume": 179221.0}, {"date": "2026-02-10", "close": 18.36, "volume": 157469.0}, {"date": "2026-02-11", "close": 17.67, "volume": 134326.0}, {"date": "2026-02-12", "close": 17.58, "volume": 177529.0}, {"date": "2026-02-13", "close": 18.29, "volume": 138413.0}, {"date": "2026-02-17", "close": 18.28, "volume": 107233.0}, {"date": "2026-02-18", "close": 18.53, "volume": 93250.0}, {"date": "2026-02-19", "close": 18.83, "volume": 137667.0}, {"date": "2026-02-20", "close": 18.92, "volume": 212333.0}, {"date": "2026-02-23", "close": 17.12, "volume": 324922.0}, {"date": "2026-02-24", "close": 16.15, "volume": 184194.0}, {"date": "2026-02-25", "close": 16.1, "volume": 183374.0}, {"date": "2026-02-26", "close": 17.45, "volume": 233754.0}, {"date": "2026-02-27", "close": 16.07, "volume": 247573.0}, {"date": "2026-03-02", "close": 16.48, "volume": 264889.0}, {"date": "2026-03-03", "close": 16.11, "volume": 233492.0}, {"date": "2026-03-04", "close": 15.99, "volume": 270048.0}, {"date": "2026-03-05", "close": 16.24, "volume": 249779.0}, {"date": "2026-03-06", "close": 16.15, "volume": 360139.0}, {"date": "2026-03-09", "close": 16.27, "volume": 357224.0}, {"date": "2026-03-10", "close": 15.9, "volume": 239295.0}, {"date": "2026-03-11", "close": 15.41, "volume": 220323.0}, {"date": "2026-03-12", "close": 15.13, "volume": 655574.0}, {"date": "2026-03-13", "close": 13.84, "volume": 991546.0}, {"date": "2026-03-16", "close": 13.54, "volume": 441253.0}, {"date": "2026-03-17", "close": 13.52, "volume": 362413.0}, {"date": "2026-03-18", "close": 13.54, "volume": 710577.0}, {"date": "2026-03-19", "close": 13.72, "volume": 959963.0}, {"date": "2026-03-20", "close": 12.12, "volume": 1451645.0}, {"date": "2026-03-23", "close": 12.09, "volume": 636397.0}, {"date": "2026-03-24", "close": 12.56, "volume": 899738.0}, {"date": "2026-03-25", "close": 13.34, "volume": 512019.0}, {"date": "2026-03-26", "close": 13.8, "volume": 862605.0}, {"date": "2026-03-27", "close": 13.6, "volume": 1148283.0}, {"date": "2026-03-30", "close": 11.74, "volume": 466152.0}, {"date": "2026-03-31", "close": 11.24, "volume": 298190.0}, {"date": "2026-04-01", "close": 11.56, "volume": 830174.0}, {"date": "2026-04-02", "close": 11.54, "volume": 232494.0}, {"date": "2026-04-06", "close": 10.9, "volume": 826748.0}, {"date": "2026-04-07", "close": 10.09, "volume": 858853.0}, {"date": "2026-04-08", "close": 10.67, "volume": 629059.0}, {"date": "2026-04-09", "close": 11.39, "volume": 417764.0}, {"date": "2026-04-10", "close": 10.87, "volume": 302424.0}, {"date": "2026-04-13", "close": 11.32, "volume": 356307.0}, {"date": "2026-04-14", "close": 11.42, "volume": 396335.0}, {"date": "2026-04-15", "close": 11.55, "volume": 265723.0}, {"date": "2026-04-16", "close": 12.0, "volume": 361284.0}, {"date": "2026-04-17", "close": 12.44, "volume": 649285.0}, {"date": "2026-04-20", "close": 12.7, "volume": 383116.0}, {"date": "2026-04-21", "close": 12.39, "volume": 251827.0}, {"date": "2026-04-22", "close": 12.23, "volume": 153093.0}, {"date": "2026-04-23", "close": 11.7, "volume": 162038.0}, {"date": "2026-04-24", "close": 11.49, "volume": 179033.0}, {"date": "2026-04-27", "close": 11.43, "volume": 259345.0}, {"date": "2026-04-28", "close": 11.11, "volume": 166075.0}, {"date": "2026-04-29", "close": 10.98, "volume": 181555.0}, {"date": "2026-04-30", "close": 11.29, "volume": 219387.0}, {"date": "2026-05-01", "close": 11.4, "volume": 237122.0}, {"date": "2026-05-04", "close": 10.83, "volume": 195224.0}, {"date": "2026-05-05", "close": 10.86, "volume": 154941.0}, {"date": "2026-05-06", "close": 11.23, "volume": 220752.0}, {"date": "2026-05-07", "close": 11.56, "volume": 216075.0}, {"date": "2026-05-08", "close": 11.53, "volume": 150213.0}, {"date": "2026-05-11", "close": 11.16, "volume": 224327.0}, {"date": "2026-05-12", "close": 11.01, "volume": 194077.0}, {"date": "2026-05-13", "close": 11.11, "volume": 150916.0}, {"date": "2026-05-14", "close": 10.86, "volume": 722110.0}, {"date": "2026-05-15", "close": 10.97, "volume": 280362.0}, {"date": "2026-05-18", "close": 10.77, "volume": 225011.0}, {"date": "2026-05-19", "close": 10.42, "volume": 326578.0}, {"date": "2026-05-20", "close": 10.83, "volume": 210235.0}, {"date": "2026-05-21", "close": 11.57, "volume": 232997.0}, {"date": "2026-05-22", "close": 11.67, "volume": 174919.0}, {"date": "2026-05-26", "close": 12.06, "volume": 197439.0}, {"date": "2026-05-27", "close": 12.28, "volume": 174796.0}, {"date": "2026-05-28", "close": 11.83, "volume": 186282.0}, {"date": "2026-05-29", "close": 11.75, "volume": 180330.0}, {"date": "2026-06-01", "close": 11.72, "volume": 246401.0}, {"date": "2026-06-02", "close": 11.87, "volume": 102642.0}, {"date": "2026-06-03", "close": 11.27, "volume": 138019.0}, {"date": "2026-06-04", "close": 11.09, "volume": 162287.0}, {"date": "2026-06-05", "close": 10.66, "volume": 119705.0}, {"date": "2026-06-08", "close": 11.21, "volume": 297066.0}, {"date": "2026-06-09", "close": 12.16, "volume": 595851.0}, {"date": "2026-06-10", "close": 12.35, "volume": 544382.0}, {"date": "2026-06-11", "close": 12.47, "volume": 272174.0}, {"date": "2026-06-12", "close": 12.41, "volume": 274087.0}, {"date": "2026-06-15", "close": 12.33, "volume": 358833.0}, {"date": "2026-06-16", "close": 12.13, "volume": 255054.0}, {"date": "2026-06-17", "close": 11.76, "volume": 192189.0}, {"date": "2026-06-18", "close": 12.44, "volume": 226022.0}, {"date": "2026-06-22", "close": 11.21, "volume": 216456.0}, {"date": "2026-06-23", "close": 11.38, "volume": 245891.0}, {"date": "2026-06-24", "close": 11.92, "volume": 161010.0}, {"date": "2026-06-25", "close": 11.73, "volume": 120313.0}, {"date": "2026-06-26", "close": 11.89, "volume": 446657.0}, {"date": "2026-06-29", "close": 11.4, "volume": 298025.0}, {"date": "2026-06-30", "close": 10.48, "volume": 580973.0}, {"date": "2026-07-01", "close": 10.5, "volume": 454285.0}, {"date": "2026-07-02", "close": 10.88, "volume": 356821.0}, {"date": "2026-07-06", "close": 11.62, "volume": 327678.0}, {"date": "2026-07-07", "close": 12.05, "volume": 364879.0}, {"date": "2026-07-08", "close": 12.06, "volume": 334625.0}, {"date": "2026-07-09", "close": 10.71, "volume": 411210.0}, {"date": "2026-07-10", "close": 11.26, "volume": 349555.0}, {"date": "2026-07-13", "close": 11.43, "volume": 463933.0}, {"date": "2026-07-14", "close": 11.09, "volume": 304826.0}, {"date": "2026-07-15", "close": 11.56, "volume": 256040.0}, {"date": "2026-07-16", "close": 11.8, "volume": 318551.0}, {"date": "2026-07-17", "close": 11.6, "volume": 219677.0}, {"date": "2026-07-20", "close": 11.91, "volume": 252061.0}, {"date": "2026-07-21", "close": 11.89, "volume": 262289.0}, {"date": "2026-07-22", "close": 12.03, "volume": 249871.0}, {"date": "2026-07-23", "close": 11.63, "volume": 297189.0}, {"date": "2026-07-24", "close": 11.75, "volume": 249127.0}, {"date": "2026-07-27", "close": 12.2, "volume": 211944.0}, {"date": "2026-07-28", "close": 12.65, "volume": 209823.0}, {"date": "2026-07-29", "close": 12.31, "volume": 207013.0}, {"date": "2026-07-30", "close": 12.01, "volume": 166789.0}, {"date": "2026-07-31", "close": 12.02, "volume": 168994.0}, {"date": "2026-08-03", "close": 12.44, "volume": 250190.0}, {"date": "2026-08-04", "close": 12.85, "volume": 238026.0}, {"date": "2026-08-05", "close": 12.79, "volume": 134900.0}, {"date": "2026-08-06", "close": 12.92, "volume": 139761.0}, {"date": "2026-08-07", "close": 13.12, "volume": 154646.0}], "refreshing": true}