{"ticker": "LMB", "overview": {"cik": "1606163", "ticker": "LMB", "name": "Limbach Holdings, Inc.", "industry": "Construction - Special Trade Contractors", "country": "United States", "sic": "1700", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052622", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052611", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049590", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043880", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006132", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042515", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036912", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "FORM 3", "accession": "0001628280-26-036908", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035982", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030701", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030678", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029342", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001628280-26-027959", "price_sensitive": false}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001950047-26-003748", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001454", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001628280-26-026895", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001628280-26-026894", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001628280-26-026892", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001628280-26-025255", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001628280-26-024769", "price_sensitive": false}, {"form": "144", "date": "2026-04-08", "title": "Notice of proposed sale", "accession": "0001950047-26-003318", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001761", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019542", "price_sensitive": false}]}, "description": "Limbach Holdings, Inc. trades as LMB on the NASDAQ and is registered in the United States, classified under Construction - Special Trade Contractors (SIC 1700). Privy Trades holds 249 insider filings for the company, from July 2016 to June 2026. Across those, 18 insiders disclosed 46 open-market purchases totalling $18.63M against 41 sales totalling $36.02M. The most recent filing on record is dated 12 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 46, "buy_sum": 18625671.3438, "sell_n": 41, "sell_sum": 36021716.1829, "net": -17396044.839099996, "insiders": 18, "first_date": "2016-07-19", "last_date": "2026-06-15"}, "metrics": {"ticker": "LMB", "has_prices": true, "as_of": "2026-09-18", "last": 51.74, "prev_close": 50.05, "change": 1.6900000000000048, "change_pct": 0.03376623376623387, "session_volume": 511664.0, "vwap_5": 51.27815412019773, "vwap_20": 47.08387414698099, "vwap_60": 54.084887800210254, "vwap_250": 72.98624258830644, "high_52w": 114.11, "low_52w": 41.22, "avg_volume_20": 461852.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001562230-26-000112", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Capital International Investors raises a passive stake in LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000112-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000814133-26-000087", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Limbach Holdings, Inc.", "who_key": "Limbach Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Limbach Holdings, Inc. moves to a 3.2% passive stake in LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/0000814133-26-000087-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001628280-26-043880", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jay Sharp", "who_key": "Sharp Jay", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 388798.8712, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President trims $389K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026043880/0001628280-26-043880-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0001628280-26-036912", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Michael James Reed", "who_key": "Reed Michael James", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "C-suite exec files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026036912/0001628280-26-036912-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242802}, {"id": "13DG-0001562230-26-000069", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Capital International Investors moves to a 7.1% passive stake in LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "0001628280-26-029342", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 344000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO takes $344K off the table in LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026029342/0001628280-26-029342-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001628280-26-027959", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 217412.1268, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO sells $217K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026027959/0001628280-26-027959-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "13DG-0002012383-26-001454", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001454-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "0001628280-26-025255", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 487189.6107, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO sells $487K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026025255/0001628280-26-025255-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}, {"id": "0001628280-26-024769", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 358341.1872, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "The money boss sells $358K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026024769/0001628280-26-024769-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298962}, {"id": "13DG-0000102909-26-001761", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Limbach Holdings, Inc.", "who_key": "Limbach Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Limbach Holdings, Inc. adjusts its stake in LMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/0000102909-26-001761-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001628280-26-019542", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 778550.9661, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO sells $779K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026019542/0001628280-26-019542-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332082}, {"id": "0001628280-26-019541", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jay Sharp", "who_key": "Sharp Jay", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159971.06290000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President sells $160K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026019541/0001628280-26-019541-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333522}, {"id": "0001628280-26-014723", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Nicholas Angerosa", "who_key": "Angerosa Nicholas", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 791651.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026014723/0001628280-26-014723-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001628280-26-014724", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Michael M. McCann", "who_key": "McCann Michael M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1824953.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026014724/0001628280-26-014724-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001628280-26-014725", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1432961.9000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026014725/0001628280-26-014725-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001628280-26-014726", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jay Sharp", "who_key": "Sharp Jay", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1102052.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026014726/0001628280-26-014726-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001628280-26-002872", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Terence Patrick Dugan", "who_key": "Dugan Terence Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026002872/0001628280-26-002872-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412722}, {"id": "0001628280-26-000526", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Laurel J. Krzeminski", "who_key": "Krzeminski Laurel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000526/0001628280-26-000526-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-26-000529", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Nicholas Angerosa", "who_key": "Angerosa Nicholas", "role": "Regional President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 122925.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000529/0001628280-26-000529-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-26-000531", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 207703.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000531/0001628280-26-000531-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-26-000533", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000533/0001628280-26-000533-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-26-000535", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Michael F. McNally", "who_key": "McNally Michael F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000535/0001628280-26-000535-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-26-000537", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Linda G. Alvarado", "who_key": "ALVARADO LINDA G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000537/0001628280-26-000537-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-26-000539", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "David Richard Gaboury", "who_key": "Gaboury David Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000539/0001628280-26-000539-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-26-000541", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Michael M. McCann", "who_key": "McCann Michael M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 197583.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000541/0001628280-26-000541-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-26-000543", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jay Sharp", "who_key": "Sharp Jay", "role": "Regional President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 136704.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026000543/0001628280-26-000543-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440082}, {"id": "0001628280-25-057960", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CFO files routine paperwork on LMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828025057960/0001628280-25-057960-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463122}, {"id": "0001628280-25-057476", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jay Sharp", "who_key": "Sharp Jay", "role": "Regional President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 155950.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President sells $156K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828025057476/0001628280-25-057476-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464562}, {"id": "0001965562-25-000003", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jay Sharp", "who_key": "Sharp Jay", "role": "Regional President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 212180.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "President trims $212K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000196556225000003/0001965562-25-000003-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595602}], "recent_buys": [{"id": "0002026309-25-000003", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "David Richard Gaboury", "who_key": "Gaboury David Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148400.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Board insider adds $148K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000202630925000003/0002026309-25-000003-index.htm", "trade_date": "2025-08-12", "timestamp": "2025-08-12", "mins": 644562}, {"id": "0001628280-24-050771", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "David Richard Gaboury", "who_key": "Gaboury David Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50184.7569, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "The boardroom is buying: $50K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828024050771/0001628280-24-050771-index.htm", "trade_date": "2024-12-10", "timestamp": "2024-12-10", "mins": 997362}, {"id": "0001628280-24-040358", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "David Richard Gaboury", "who_key": "Gaboury David Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24718.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "LMB lands a director's $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828024040358/0001628280-24-040358-index.htm", "trade_date": "2024-09-12", "timestamp": "2024-09-12", "mins": 1125522}, {"id": "0001628280-24-040129", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Linda G. Alvarado", "who_key": "ALVARADO LINDA G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57936.8554, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director buys $58K of LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828024040129/0001628280-24-040129-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129842}, {"id": "0001628280-24-039850", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "David Richard Gaboury", "who_key": "Gaboury David Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74640.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "The whole bench is buying LMB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828024039850/0001628280-24-039850-index.htm", "trade_date": "2024-09-05", "timestamp": "2024-09-05", "mins": 1135602}, {"id": "0001628280-24-024798", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49178.393000000004, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider cluster: 3 buying LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828024024798/0001628280-24-024798-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289682}, {"id": "0001628280-24-024389", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Michael M. McCann", "who_key": "McCann Michael M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100270.6993, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "4 insiders now buying LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828024024389/0001628280-24-024389-index.htm", "trade_date": "2024-05-17", "timestamp": "2024-05-17", "mins": 1295442}, {"id": "0001628280-23-030391", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 48484.4574, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Insider cluster: 5 buying LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828023030391/0001628280-23-030391-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682802}, {"id": "0001628280-23-030441", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Michael M. McCann", "who_key": "McCann Michael M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101663.6118, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "The whole bench is buying LMB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828023030441/0001628280-23-030441-index.htm", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684242}, {"id": "0001104659-22-121330", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65995.5761, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "5 insiders pile into LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465922121330/0001104659-22-121330-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075922}, {"id": "0001104659-22-067227", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37421.426999999996, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "That makes 6 insiders into LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465922067227/0001104659-22-067227-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326482}, {"id": "0001628280-22-015748", "src": "INSIDERS", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Charles A. Bacon III", "who_key": "Bacon Charles A. III", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24988.8, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "LMB draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828022015748/0001628280-22-015748-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333682}], "institutional": [{"id": "13DG-0001562230-26-000112", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Capital International Investors raises a passive stake in LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000112-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000814133-26-000087", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Limbach Holdings, Inc.", "who_key": "Limbach Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Limbach Holdings, Inc. moves to a 3.2% passive stake in LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/0000814133-26-000087-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001562230-26-000069", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Construction - Special Trade Contractors", "country": "United States", "headline": "Capital International Investors moves to a 7.1% passive stake in LMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002012383-26-001454", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001454-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "13DG-0000102909-26-001761", "src": "13DG", "ticker": "LMB", "cik": "1606163", "company": "Limbach Holdings, Inc.", "company_raw": "Limbach Holdings, Inc.", "who": "Limbach Holdings, Inc.", "who_key": "Limbach Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Limbach Holdings, Inc. adjusts its stake in LMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/0000102909-26-001761-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Limbach Holdings, Inc. - Common Stock", "new_value": "Limbach Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001606163", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001606163", "applied": 1, "detected_at": "2026-10-25T18:40:20.911023"}]}, "key_people": [{"who": "1347 Investors LLC", "who_key": "1347 Investors LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 13333140.0, "sold": 11111952.0104, "net": 2221187.989600001, "trades": 6, "top_score": 77.0, "lean": "buying", "history": [{"action": "SELL", "amount": 429992.747, "date": "2020-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828020013918/0001628280-20-013918-index.htm"}, {"action": "SELL", "amount": 61995.09999999999, "date": "2020-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828020013890/0001628280-20-013890-index.htm"}, {"action": "SELL", "amount": 1800200.0, "date": "2019-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000114420419029014/0001144204-19-029014-index.htm"}, {"action": "SELL", "amount": 3020191.7366, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000114420419028490/0001144204-19-028490-index.htm"}, {"action": "SELL", "amount": 5799572.4268, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000114420419027786/0001144204-19-027786-index.htm"}, {"action": "BUY", "amount": 13333140.0, "date": "2016-07-19", "score": 77.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000114420416113955/0001144204-16-113955-index.htm"}], "latest": {"action": "SELL", "amount": 429992.747, "date": "2020-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828020013918/0001628280-20-013918-index.htm"}}, {"who": "Joshua Horowitz", "who_key": "Horowitz Joshua", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 970099.5617, "sold": 5977307.8223, "net": -5007208.260600001, "trades": 16, "top_score": 47.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1915909.3, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465925024015/0001104659-25-024015-index.htm"}, {"action": "SELL", "amount": 65030.0, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465924098676/0001104659-24-098676-index.htm"}, {"action": "SELL", "amount": 1244612.3193, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465924098272/0001104659-24-098272-index.htm"}, {"action": "SELL", "amount": 791906.0811999999, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465924091359/0001104659-24-091359-index.htm"}, {"action": "SELL", "amount": 1560355.9218, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465924090226/0001104659-24-090226-index.htm"}, {"action": "SELL", "amount": 399494.2, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465924071887/0001104659-24-071887-index.htm"}, {"action": "BUY", "amount": 65995.5761, "date": "2022-11-22", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465922121330/0001104659-22-121330-index.htm"}, {"action": "BUY", "amount": 37421.426999999996, "date": "2022-06-01", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465922067227/0001104659-22-067227-index.htm"}, {"action": "BUY", "amount": 17340.0, "date": "2022-05-24", "score": 31.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828022015365/0001628280-22-015365-index.htm"}, {"action": "BUY", "amount": 68437.2809, "date": "2022-03-23", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465922037505/0001104659-22-037505-index.htm"}, {"action": "BUY", "amount": 80712.2526, "date": "2021-12-16", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465921150599/0001104659-21-150599-index.htm"}, {"action": "BUY", "amount": 292215.3567, "date": "2021-12-09", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465921148244/0001104659-21-148244-index.htm"}, {"action": "BUY", "amount": 59091.46890000001, "date": "2021-06-22", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465921084022/0001104659-21-084022-index.htm"}, {"action": "BUY", "amount": 68179.275, "date": "2021-06-08", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465921078390/0001104659-21-078390-index.htm"}, {"action": "BUY", "amount": 272790.92449999996, "date": "2020-09-25", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465920109249/0001104659-20-109249-index.htm"}, {"action": "BUY", "amount": 7916.0, "date": "2016-07-20", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000114420416113997/0001144204-16-113997-index.htm"}], "latest": {"action": "SELL", "amount": 1915909.3, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465925024015/0001104659-25-024015-index.htm"}}, {"who": "Larry G. Swets Jr", "who_key": "SWETS LARRY G JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6425550.0, "net": -6425550.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6425550.0, "date": "2017-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000114420417063224/0001144204-17-063224-index.htm"}], "latest": {"action": "SELL", "amount": 6425550.0, "date": "2017-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000114420417063224/0001144204-17-063224-index.htm"}}, {"who": "David S. Gellman", "who_key": "Gellman David S", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5062500.0, "net": -5062500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5062500.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000159677116000175/0001596771-16-000175-index.htm"}], "latest": {"action": "SELL", "amount": 5062500.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000159677116000175/0001596771-16-000175-index.htm"}}, {"who": "Brian Pratt", "who_key": "Pratt Brian", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2564044.5300000003, "sold": 0, "net": 2564044.5300000003, "trades": 3, "top_score": 58.6, "lean": "buying", "history": [{"action": "BUY", "amount": 22443.72, "date": "2020-03-31", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000144647220000002/0001446472-20-000002-index.htm"}, {"action": "BUY", "amount": 86091.0, "date": "2020-03-27", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000144647220000001/0001446472-20-000001-index.htm"}, {"action": "BUY", "amount": 2455509.81, "date": "2020-03-20", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000177222020000002/0001772220-20-000002-index.htm"}], "latest": {"action": "BUY", "amount": 22443.72, "date": "2020-03-31", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000144647220000002/0001446472-20-000002-index.htm"}}, {"who": "Jayme L. Brooks", "who_key": "Brooks Jayme L.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 156617.00040000002, "sold": 2185493.8908, "net": -2028876.8904000001, "trades": 10, "top_score": 54.2, "lean": "selling", "history": [{"action": "SELL", "amount": 344000.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026029342/0001628280-26-029342-index.htm"}, {"action": "SELL", "amount": 217412.1268, "date": "2026-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026027959/0001628280-26-027959-index.htm"}, {"action": "SELL", "amount": 487189.6107, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026025255/0001628280-26-025255-index.htm"}, {"action": "SELL", "amount": 358341.1872, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026024769/0001628280-26-024769-index.htm"}, {"action": "SELL", "amount": 778550.9661, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026019542/0001628280-26-019542-index.htm"}, {"action": "BUY", "amount": 49178.393000000004, "date": "2024-05-21", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828024024798/0001628280-24-024798-index.htm"}, {"action": "BUY", "amount": 48484.4574, "date": "2023-08-22", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828023030391/0001628280-23-030391-index.htm"}, {"action": "BUY", "amount": 14951.3, "date": "2022-03-28", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828022007843/0001628280-22-007843-index.htm"}, {"action": "BUY", "amount": 30005.350000000002, "date": "2020-09-03", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828020013344/0001628280-20-013344-index.htm"}, {"action": "BUY", "amount": 13997.5, "date": "2019-12-06", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000110465919071432/0001104659-19-071432-index.htm"}], "latest": {"action": "SELL", "amount": 344000.0, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828026029342/0001628280-26-029342-index.htm"}}, {"who": "Kingsway Financial Services Inc", "who_key": "KINGSWAY FINANCIAL SERVICES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1798878.1725, "net": -1798878.1725, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 697731.2182, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262720000098/0001072627-20-000098-index.htm"}, {"action": "SELL", "amount": 949499.1976000001, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262720000093/0001072627-20-000093-index.htm"}, {"action": "SELL", "amount": 151647.7567, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262720000088/0001072627-20-000088-index.htm"}], "latest": {"action": "SELL", "amount": 697731.2182, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1072627/000107262720000098/0001072627-20-000098-index.htm"}}, {"who": "Gordon G. Pratt", "who_key": "PRATT GORDON G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1500005.155, "net": -1500005.155, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500005.155, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828023020708/0001628280-23-020708-index.htm"}], "latest": {"action": "SELL", "amount": 1500005.155, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606163/000162828023020708/0001628280-23-020708-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052622", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052611", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001628280-26-049590", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043880", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006132", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042515", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036912", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "FORM 3", "accession": "0001628280-26-036908", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001628280-26-035982", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030701", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001628280-26-030678", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029342", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "FORM 4", "accession": "0001628280-26-027959", "price_sensitive": false}, {"form": "144", "date": "2026-04-24", "title": "Notice of proposed sale", "accession": "0001950047-26-003748", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001454", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001628280-26-026895", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001628280-26-026894", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001628280-26-026892", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM 4", "accession": "0001628280-26-025255", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001628280-26-024769", "price_sensitive": false}, {"form": "144", "date": "2026-04-08", "title": "Notice of proposed sale", "accession": "0001950047-26-003318", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001761", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001628280-26-019542", "price_sensitive": false}], "performance": {"ticker": "LMB", "has_prices": true, "summary": {"n": 46, "avg": 6.596595828310815, "win_rate": 0.8695652173913043, "best": 18.234200743494426, "worst": -0.5249288403268754, "as_of": "2026-09-18"}, "buys": [{"who": "Gaboury David Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148400.0, "date": "2025-08-12", "score": 48.3, "ref_price": 108.91, "return": -0.5249288403268754}, {"who": "Gaboury David Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50184.7569, "date": "2024-12-10", "score": 40.7, "ref_price": 93.69, "return": -0.4477532287330558}, {"who": "Gaboury David Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24718.0, "date": "2024-09-12", "score": 36.2, "ref_price": 71.11, "return": -0.27239488117001825}, {"who": "ALVARADO LINDA G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57936.8554, "date": "2024-09-09", "score": 36.5, "ref_price": 64.47, "return": -0.19745618116953617}, {"who": "Gaboury David Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74640.0, "date": "2024-09-05", "score": 37.5, "ref_price": 61.94, "return": -0.16467549241201157}, {"who": "Brooks Jayme L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49178.393000000004, "date": "2024-05-21", "score": 46.9, "ref_price": 53.53, "return": -0.033439192975901345}, {"who": "McCann Michael M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100270.6993, "date": "2024-05-17", "score": 49.8, "ref_price": 47.74, "return": 0.0837871805613741}, {"who": "Brooks Jayme L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 48484.4574, "date": "2023-08-22", "score": 52.5, "ref_price": 34.62, "return": 0.4945118428653959}, {"who": "McCann Michael M", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 101663.6118, "date": "2023-08-21", "score": 50.2, "ref_price": 35.09, "return": 0.47449415787973775}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65995.5761, "date": "2022-11-22", "score": 37.2, "ref_price": 10.56, "return": 3.899621212121212}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37421.426999999996, "date": "2022-06-01", "score": 34.4, "ref_price": 5.96, "return": 7.681208053691275}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24988.8, "date": "2022-05-27", "score": 42.1, "ref_price": 5.39, "return": 8.599257884972172}, {"who": "ALVARADO LINDA G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39830.0, "date": "2022-05-24", "score": 49.3, "ref_price": 5.74, "return": 8.013937282229964}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17340.0, "date": "2022-05-24", "score": 31.7, "ref_price": 5.74, "return": 8.013937282229964}, {"who": "McCann Michael M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 11595.32, "date": "2022-05-18", "score": 32.4, "ref_price": 5.82, "return": 7.890034364261168}, {"who": "McCann Michael M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 11403.5128, "date": "2022-05-17", "score": 32.2, "ref_price": 6.39, "return": 7.0970266040688585}, {"who": "McCann Michael M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 11068.2255, "date": "2022-03-31", "score": 32.1, "ref_price": 6.95, "return": 6.444604316546762}, {"who": "Young Norbert W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7020.0, "date": "2022-03-29", "score": 26.5, "ref_price": 6.94, "return": 6.455331412103747}, {"who": "Brooks Jayme L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 14951.3, "date": "2022-03-28", "score": 36.9, "ref_price": 6.84, "return": 6.564327485380118}, {"who": "Krzeminski Laurel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23847.95, "date": "2022-03-28", "score": 36.5, "ref_price": 6.84, "return": 6.564327485380118}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24454.5, "date": "2022-03-24", "score": 42.0, "ref_price": 6.78, "return": 6.631268436578171}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68437.2809, "date": "2022-03-23", "score": 37.7, "ref_price": 6.8, "return": 6.608823529411765}, {"who": "ALVARADO LINDA G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9927.4868, "date": "2021-12-31", "score": 27.5, "ref_price": 9.0, "return": 4.748888888888889}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80712.2526, "date": "2021-12-16", "score": 38.3, "ref_price": 7.43, "return": 5.963660834454913}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 292215.3567, "date": "2021-12-09", "score": 46.6, "ref_price": 7.59, "return": 5.816864295125166}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24837.7428, "date": "2021-12-08", "score": 42.1, "ref_price": 7.77, "return": 5.658944658944659}, {"who": "Krzeminski Laurel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11399.7, "date": "2021-12-07", "score": 31.6, "ref_price": 7.59, "return": 5.816864295125166}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59091.46890000001, "date": "2021-06-22", "score": 36.8, "ref_price": 9.25, "return": 4.593513513513514}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68179.275, "date": "2021-06-08", "score": 37.6, "ref_price": 9.35, "return": 4.533689839572193}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 40010.01, "date": "2021-03-31", "score": 44.5, "ref_price": 10.56, "return": 3.899621212121212}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49447.4639, "date": "2020-09-29", "score": 45.6, "ref_price": 9.2, "return": 4.623913043478262}, {"who": "Horowitz Joshua", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 272790.92449999996, "date": "2020-09-25", "score": 47.3, "ref_price": 8.14, "return": 5.356265356265356}, {"who": "McCann Michael M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 252413.2665, "date": "2020-09-11", "score": 62.6, "ref_price": 7.43, "return": 5.963660834454913}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 79464.0, "date": "2020-09-03", "score": 48.3, "ref_price": 6.6593, "return": 6.769585391858003}, {"who": "Brooks Jayme L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 30005.350000000002, "date": "2020-09-03", "score": 54.2, "ref_price": 6.6593, "return": 6.769585391858003}, {"who": "Pratt Brian", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22443.72, "date": "2020-03-31", "score": 29.0, "ref_price": 2.85, "return": 17.15438596491228}, {"who": "Pratt Brian", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86091.0, "date": "2020-03-27", "score": 36.1, "ref_price": 2.69, "return": 18.234200743494426}, {"who": "Pratt Brian", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2455509.81, "date": "2020-03-20", "score": 58.6, "ref_price": 3.61, "return": 13.33240997229917}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 13599.000000000002, "date": "2019-12-10", "score": 39.2, "ref_price": 2.695, "return": 18.198515769944343}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 165069.0, "date": "2019-12-09", "score": 53.2, "ref_price": 2.74, "return": 17.883211678832115}, {"who": "Brooks Jayme L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 13997.5, "date": "2019-12-06", "score": 36.6, "ref_price": 2.73, "return": 17.952380952380956}, {"who": "McNally Michael F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100632.05, "date": "2019-11-21", "score": 54.1, "ref_price": 2.9, "return": 16.84137931034483}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 81622.5, "date": "2019-02-12", "score": 48.4, "ref_price": 5.55, "return": 8.322522522522524}, {"who": "Bacon Charles A. III", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 61325.8, "date": "2019-02-08", "score": 47.1, "ref_price": 5.57, "return": 8.289048473967684}, {"who": "Horowitz Joshua", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7916.0, "date": "2016-07-20", "score": 22.6, "ref_price": 11.7, "return": 3.422222222222223}, {"who": "1347 Investors LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13333140.0, "date": "2016-07-19", "score": 77.0, "ref_price": 11.7, "return": 3.422222222222223}]}, "price_series": [{"date": "2016-09-19", "close": 11.7, "volume": 2045.0}, {"date": "2016-09-20", "close": 11.55, "volume": 2698.0}, {"date": "2016-09-21", "close": 11.51, "volume": 1500.0}, {"date": "2016-09-22", "close": 11.79, "volume": 3040.0}, {"date": "2016-09-23", "close": 11.8, "volume": 2637.0}, {"date": "2016-09-26", "close": 11.73, "volume": 8351.0}, {"date": "2016-09-27", "close": 11.8, "volume": 6990.0}, {"date": "2016-09-28", "close": 11.7, "volume": 2181.0}, {"date": "2016-09-29", "close": 11.9, "volume": 3230.0}, {"date": "2016-09-30", "close": 11.9, "volume": 2621.0}, {"date": "2016-10-03", "close": 11.84, "volume": 315.0}, {"date": "2016-10-04", "close": 11.8, "volume": 380.0}, {"date": "2016-10-05", "close": 11.89, "volume": 900.0}, {"date": "2016-10-06", "close": 11.83, "volume": 2501.0}, {"date": "2016-10-07", "close": 12.14, "volume": 15690.0}, {"date": "2016-10-10", "close": 12.37, "volume": 13349.0}, {"date": "2016-10-11", "close": 12.5, "volume": 3850.0}, {"date": "2016-10-12", "close": 12.8, "volume": 922.0}, {"date": "2016-10-13", "close": 13.35, "volume": 14657.0}, {"date": "2016-10-14", "close": 13.65, "volume": 4212.0}, {"date": "2016-10-17", "close": 13.45, "volume": 1975.0}, {"date": "2016-10-18", "close": 12.97, "volume": 3551.0}, {"date": "2016-10-19", "close": 13.44, "volume": 657.0}, {"date": "2016-10-20", "close": 13.86, "volume": 6639.0}, {"date": "2016-10-21", "close": 14.2, "volume": 6013.0}, {"date": "2016-10-24", "close": 14.0, "volume": 961.0}, {"date": "2016-10-25", "close": 14.0, "volume": 4943.0}, {"date": "2016-10-26", "close": 14.15, "volume": 18716.0}, {"date": "2016-10-27", "close": 13.8, "volume": 10825.0}, {"date": "2016-10-28", "close": 14.2, "volume": 5588.0}, {"date": "2016-10-31", "close": 14.44, "volume": 6073.0}, {"date": "2016-11-01", "close": 14.4, "volume": 4457.0}, {"date": "2016-11-02", "close": 14.21, "volume": 8855.0}, {"date": "2016-11-03", "close": 14.43, "volume": 2780.0}, {"date": "2016-11-04", "close": 14.5, "volume": 2654.0}, {"date": "2016-11-07", "close": 14.0, "volume": 12323.0}, {"date": "2016-11-08", "close": 14.45, "volume": 1157.0}, {"date": "2016-11-09", "close": 14.67, "volume": 11160.0}, {"date": "2016-11-10", "close": 15.2, "volume": 6206.0}, {"date": "2016-11-11", "close": 15.3, "volume": 12957.0}, {"date": "2016-11-14", "close": 15.0, "volume": 4680.0}, {"date": "2016-11-15", "close": 15.67, "volume": 16082.0}, {"date": "2016-11-16", "close": 15.9074, "volume": 9741.0}, {"date": "2016-11-17", "close": 15.4769, "volume": 11199.0}, {"date": "2016-11-18", "close": 15.81, "volume": 4604.0}, {"date": "2016-11-21", "close": 15.2011, "volume": 9237.0}, {"date": "2016-11-22", "close": 15.5029, "volume": 2218.0}, {"date": "2016-11-23", "close": 15.55, "volume": 5257.0}, {"date": "2016-11-25", "close": 15.6, "volume": 300.0}, {"date": "2016-11-28", "close": 15.7, "volume": 700.0}, {"date": "2016-11-29", "close": 15.05, "volume": 12692.0}, {"date": "2016-11-30", "close": 14.47, "volume": 5942.0}, {"date": "2016-12-01", "close": 14.4, "volume": 23401.0}, {"date": "2016-12-02", "close": 14.1, "volume": 1004.0}, {"date": "2016-12-05", "close": 13.59, "volume": 2585.0}, {"date": "2016-12-06", "close": 14.2, "volume": 1540.0}, {"date": "2016-12-07", "close": 14.79, "volume": 3250.0}, {"date": "2016-12-08", "close": 14.79, "volume": 1091.0}, {"date": "2016-12-09", "close": 14.2582, "volume": 850.0}, {"date": "2016-12-12", "close": 13.52, "volume": 2005.0}, {"date": "2016-12-13", "close": 13.9, "volume": 1211.0}, {"date": "2016-12-14", "close": 14.37, "volume": 929.0}, {"date": "2016-12-15", "close": 13.8, "volume": 3637.0}, {"date": "2016-12-16", "close": 13.5, "volume": 168986.0}, {"date": "2016-12-19", "close": 13.61, "volume": 15924.0}, {"date": "2016-12-20", "close": 13.65, "volume": 22022.0}, {"date": "2016-12-21", "close": 13.9235, "volume": 4851.0}, {"date": "2016-12-22", "close": 13.71, "volume": 1750.0}, {"date": "2016-12-23", "close": 14.1, "volume": 2567.0}, {"date": "2016-12-27", "close": 13.902, "volume": 9890.0}, {"date": "2016-12-28", "close": 14.0, "volume": 14156.0}, {"date": "2016-12-29", "close": 13.91, "volume": 5158.0}, {"date": "2016-12-30", "close": 14.1, "volume": 17206.0}, {"date": "2017-01-03", "close": 13.97, "volume": 23070.0}, {"date": "2017-01-04", "close": 14.01, "volume": 22209.0}, {"date": "2017-01-05", "close": 13.94, "volume": 1145.0}, {"date": "2017-01-06", "close": 13.6998, "volume": 5654.0}, {"date": "2017-01-09", "close": 14.19, "volume": 30328.0}, {"date": "2017-01-10", "close": 14.45, "volume": 11000.0}, {"date": "2017-01-11", "close": 14.38, "volume": 12899.0}, {"date": "2017-01-12", "close": 14.3, "volume": 9072.0}, {"date": "2017-01-13", "close": 14.32, "volume": 2670.0}, {"date": "2017-01-17", "close": 14.0, "volume": 5489.0}, {"date": "2017-01-18", "close": 14.08, "volume": 6261.0}, {"date": "2017-01-19", "close": 13.8793, "volume": 3154.0}, {"date": "2017-01-20", "close": 13.988, "volume": 12730.0}, {"date": "2017-01-23", "close": 13.9756, "volume": 9106.0}, {"date": "2017-01-24", "close": 13.9, "volume": 16420.0}, {"date": "2017-01-25", "close": 13.9899, "volume": 16938.0}, {"date": "2017-01-26", "close": 13.94, "volume": 4062.0}, {"date": "2017-01-27", "close": 13.86, "volume": 6200.0}, {"date": "2017-01-30", "close": 13.62, "volume": 10946.0}, {"date": "2017-01-31", "close": 13.81, "volume": 8402.0}, {"date": "2017-02-01", "close": 13.72, "volume": 3500.0}, {"date": "2017-02-02", "close": 13.9, "volume": 16412.0}, {"date": "2017-02-03", "close": 14.0311, "volume": 22663.0}, {"date": "2017-02-06", "close": 14.0499, "volume": 7187.0}, {"date": "2017-02-07", "close": 14.03, "volume": 3082.0}, {"date": "2017-02-08", "close": 13.95, "volume": 2107.0}, {"date": "2017-02-09", "close": 13.98, "volume": 100.0}, {"date": "2017-02-10", "close": 14.1261, "volume": 4828.0}, {"date": "2017-02-13", "close": 14.0292, "volume": 3418.0}, {"date": "2017-02-14", "close": 14.001, "volume": 4745.0}, {"date": "2017-02-15", "close": 14.1805, "volume": 30173.0}, {"date": "2017-02-16", "close": 14.159, "volume": 2854.0}, {"date": "2017-02-17", "close": 14.15, "volume": 1502.0}, {"date": "2017-02-21", "close": 14.18, "volume": 9150.0}, {"date": "2017-02-22", "close": 13.98, "volume": 13942.0}, {"date": "2017-02-23", "close": 13.75, "volume": 20252.0}, {"date": "2017-02-24", "close": 13.7492, "volume": 5144.0}, {"date": "2017-02-27", "close": 14.04, "volume": 5862.0}, {"date": "2017-02-28", "close": 13.71, "volume": 9490.0}, {"date": "2017-03-01", "close": 14.0, "volume": 13166.0}, {"date": "2017-03-02", "close": 14.0, "volume": 22530.0}, {"date": "2017-03-03", "close": 14.1, "volume": 860.0}, {"date": "2017-03-06", "close": 14.27, "volume": 29330.0}, {"date": "2017-03-07", "close": 13.95, "volume": 13192.0}, {"date": "2017-03-08", "close": 14.0, "volume": 10359.0}, {"date": "2017-03-09", "close": 13.97, "volume": 3312.0}, {"date": "2017-03-10", "close": 14.38, "volume": 11533.0}, {"date": "2017-03-13", "close": 14.3, "volume": 10393.0}, {"date": "2017-03-14", "close": 14.3, "volume": 11370.0}, {"date": "2017-03-15", "close": 14.11, "volume": 19133.0}, {"date": "2017-03-16", "close": 14.11, "volume": 14249.0}, {"date": "2017-03-17", "close": 13.5, "volume": 83773.0}, {"date": "2017-03-20", "close": 13.83, "volume": 36714.0}, {"date": "2017-03-21", "close": 13.87, "volume": 19070.0}, {"date": "2017-03-22", "close": 13.85, "volume": 4027.0}, {"date": "2017-03-23", "close": 14.0092, "volume": 3074.0}, {"date": "2017-03-24", "close": 13.87, "volume": 3833.0}, {"date": "2017-03-27", "close": 14.14, "volume": 9894.0}, {"date": "2017-03-28", "close": 14.09, "volume": 13120.0}, {"date": "2017-03-29", "close": 13.99, "volume": 15787.0}, {"date": "2017-03-30", "close": 13.98, "volume": 3384.0}, {"date": "2017-03-31", "close": 13.93, "volume": 7406.0}, {"date": "2017-04-03", "close": 13.61, "volume": 42128.0}, {"date": "2017-04-04", "close": 13.61, "volume": 6324.0}, {"date": "2017-04-05", "close": 13.52, "volume": 2930.0}, {"date": "2017-04-06", "close": 13.76, "volume": 10821.0}, {"date": "2017-04-07", "close": 13.56, "volume": 14391.0}, {"date": "2017-04-10", "close": 13.53, "volume": 4860.0}, {"date": "2017-04-11", "close": 13.5, "volume": 2625.0}, {"date": "2017-04-12", "close": 13.19, "volume": 11858.0}, {"date": "2017-04-13", "close": 13.49, "volume": 16849.0}, {"date": "2017-04-17", "close": 13.62, "volume": 13208.0}, {"date": "2017-04-18", "close": 13.5, "volume": 11675.0}, {"date": "2017-04-19", "close": 13.46, "volume": 2085.0}, {"date": "2017-04-20", "close": 13.39, "volume": 17499.0}, {"date": "2017-04-21", "close": 13.37, "volume": 3078.0}, {"date": "2017-04-24", "close": 12.9615, "volume": 41959.0}, {"date": "2017-04-25", "close": 12.69, "volume": 29851.0}, {"date": "2017-04-26", "close": 12.51, "volume": 12257.0}, {"date": "2017-04-27", "close": 12.62, "volume": 9446.0}, {"date": "2017-04-28", "close": 12.65, "volume": 7203.0}, {"date": "2017-05-01", "close": 13.12, "volume": 14392.0}, {"date": "2017-05-02", "close": 13.11, "volume": 9718.0}, {"date": "2017-05-03", "close": 12.95, "volume": 17317.0}, {"date": "2017-05-04", "close": 12.96, "volume": 11040.0}, {"date": "2017-05-05", "close": 13.1091, "volume": 3652.0}, {"date": "2017-05-08", "close": 13.1908, "volume": 10574.0}, {"date": "2017-05-09", "close": 13.055, "volume": 13083.0}, {"date": "2017-05-10", "close": 13.055, "volume": null}, {"date": "2017-05-11", "close": 13.12, "volume": 3534.0}, {"date": "2017-05-12", "close": 13.07, "volume": 506.0}, {"date": "2017-05-15", "close": 12.98, "volume": 8015.0}, {"date": "2017-05-16", "close": 12.7, "volume": 21354.0}, {"date": "2017-05-17", "close": 12.88, "volume": 8921.0}, {"date": "2017-05-18", "close": 12.822, "volume": 4275.0}, {"date": "2017-05-19", "close": 12.75, "volume": 5388.0}, {"date": "2017-05-22", "close": 12.75, "volume": 3076.0}, {"date": "2017-05-23", "close": 12.75, "volume": 716.0}, {"date": "2017-05-24", "close": 12.8, "volume": 19753.0}, {"date": "2017-05-25", "close": 12.36, "volume": 18925.0}, {"date": "2017-05-26", "close": 11.74, "volume": 11443.0}, {"date": "2017-05-30", "close": 11.85, "volume": 13624.0}, {"date": "2017-05-31", "close": 11.61, "volume": 14285.0}, {"date": "2017-06-01", "close": 12.13, "volume": 32786.0}, {"date": "2017-06-02", "close": 13.0, "volume": 15308.0}, {"date": "2017-06-05", "close": 12.71, "volume": 6601.0}, {"date": "2017-06-06", "close": 12.32, "volume": 11855.0}, {"date": "2017-06-07", "close": 12.46, "volume": 8508.0}, {"date": "2017-06-08", "close": 12.7, "volume": 1374.0}, {"date": "2017-06-09", "close": 12.64, "volume": 5676.0}, {"date": "2017-06-12", "close": 12.11, "volume": 18344.0}, {"date": "2017-06-13", "close": 12.14, "volume": 20427.0}, {"date": "2017-06-14", "close": 12.08, "volume": 25958.0}, {"date": "2017-06-15", "close": 12.0, "volume": 30708.0}, {"date": "2017-06-16", "close": 11.82, "volume": 4218.0}, {"date": "2017-06-19", "close": 11.99, "volume": 5272.0}, {"date": "2017-06-20", "close": 11.93, "volume": 15606.0}, {"date": "2017-06-21", "close": 11.8201, "volume": 7223.0}, {"date": "2017-06-22", "close": 11.94, "volume": 3662.0}, {"date": "2017-06-23", "close": 12.15, "volume": 32382.0}, {"date": "2017-06-26", "close": 11.91, "volume": 32349.0}, {"date": "2017-06-27", "close": 12.0, "volume": 2320.0}, {"date": "2017-06-28", "close": 12.01, "volume": 10672.0}, {"date": "2017-06-29", "close": 11.93, "volume": 4540.0}, {"date": "2017-06-30", "close": 11.99, "volume": 5586.0}, {"date": "2017-07-03", "close": 11.98, "volume": 6336.0}, {"date": "2017-07-05", "close": 11.97, "volume": 12260.0}, {"date": "2017-07-06", "close": 11.85, "volume": 12412.0}, {"date": "2017-07-07", "close": 12.14, "volume": 23784.0}, {"date": "2017-07-10", "close": 12.04, "volume": 20554.0}, {"date": "2017-07-11", "close": 11.98, "volume": 3367.0}, {"date": "2017-07-12", "close": 11.99, "volume": 5998.0}, {"date": "2017-07-13", "close": 11.99, "volume": 7705.0}, {"date": "2017-07-14", "close": 12.0071, "volume": 1429.0}, {"date": "2017-07-17", "close": 12.0, "volume": 12555.0}, {"date": "2017-07-18", "close": 11.99, "volume": 5457.0}, {"date": "2017-07-19", "close": 11.95, "volume": 3618.0}, {"date": "2017-07-20", "close": 11.95, "volume": 626.0}, {"date": "2017-07-21", "close": 11.96, "volume": 3205.0}, {"date": "2017-07-24", "close": 11.99, "volume": 4608.0}, {"date": "2017-07-25", "close": 11.9, "volume": 14643.0}, {"date": "2017-07-26", "close": 12.04, "volume": 23593.0}, {"date": "2017-07-27", "close": 11.68, "volume": 38372.0}, {"date": "2017-07-28", "close": 11.86, "volume": 5422.0}, {"date": "2017-07-31", "close": 11.82, "volume": 1998.0}, {"date": "2017-08-01", "close": 11.88, "volume": 17415.0}, {"date": "2017-08-02", "close": 11.85, "volume": 34115.0}, {"date": "2017-08-03", "close": 12.0, "volume": 46308.0}, {"date": "2017-08-04", "close": 12.1, "volume": 25959.0}, {"date": "2017-08-07", "close": 12.3, "volume": 45638.0}, {"date": "2017-08-08", "close": 12.49, "volume": 36000.0}, {"date": "2017-08-09", "close": 12.61, "volume": 16640.0}, {"date": "2017-08-10", "close": 12.89, "volume": 15526.0}, {"date": "2017-08-11", "close": 12.7309, "volume": 19333.0}, {"date": "2017-08-14", "close": 12.76, "volume": 2759.0}, {"date": "2017-08-15", "close": 13.23, "volume": 24286.0}, {"date": "2017-08-16", "close": 13.51, "volume": 12625.0}, {"date": "2017-08-17", "close": 13.29, "volume": 7709.0}, {"date": "2017-08-18", "close": 13.05, "volume": 15341.0}, {"date": "2017-08-21", "close": 13.3, "volume": 4206.0}, {"date": "2017-08-22", "close": 13.37, "volume": 33369.0}, {"date": "2017-08-23", "close": 13.46, "volume": 20880.0}, {"date": "2017-08-24", "close": 13.43, "volume": 17818.0}, {"date": "2017-08-25", "close": 13.68, "volume": 20702.0}, {"date": "2017-08-28", "close": 13.62, "volume": 23571.0}, {"date": "2017-08-29", "close": 13.53, "volume": 2576.0}, {"date": "2017-08-30", "close": 13.25, "volume": 8983.0}, {"date": "2017-08-31", "close": 12.99, "volume": 18962.0}, {"date": "2017-09-01", "close": 13.26, "volume": 21287.0}, {"date": "2017-09-05", "close": 12.94, "volume": 11234.0}, {"date": "2017-09-06", "close": 13.29, "volume": 7978.0}, {"date": "2017-09-07", "close": 12.96, "volume": 2260.0}, {"date": "2017-09-08", "close": 13.18, "volume": 13660.0}, {"date": "2017-09-11", "close": 13.35, "volume": 596.0}, {"date": "2017-09-12", "close": 12.98, "volume": 6502.0}, {"date": "2017-09-13", "close": 13.48, "volume": 11369.0}, {"date": "2017-09-14", "close": 13.23, "volume": 2077.0}, {"date": "2017-09-15", "close": 13.23, "volume": 26133.0}, {"date": "2017-09-18", "close": 13.54, "volume": 5377.0}, {"date": "2017-09-19", "close": 13.68, "volume": 3744.0}, {"date": "2017-09-20", "close": 13.73, "volume": 14924.0}, {"date": "2017-09-21", "close": 14.084, "volume": 12908.0}, {"date": "2017-09-22", "close": 13.49, "volume": 17236.0}, {"date": "2017-09-25", "close": 13.4, "volume": 8295.0}, {"date": "2017-09-26", "close": 13.2, "volume": 8668.0}, {"date": "2017-09-27", "close": 12.99, "volume": 45854.0}, {"date": "2017-09-28", "close": 13.09, "volume": 9024.0}, {"date": "2017-09-29", "close": 13.47, "volume": 6293.0}, {"date": "2017-10-02", "close": 13.76, "volume": 26098.0}, {"date": "2017-10-03", "close": 13.75, "volume": 10076.0}, {"date": "2017-10-04", "close": 13.95, "volume": 7632.0}, {"date": "2017-10-05", "close": 13.88, "volume": 10149.0}, {"date": "2017-10-06", "close": 13.88, "volume": 4967.0}, {"date": "2017-10-09", "close": 13.79, "volume": 7038.0}, {"date": "2017-10-10", "close": 13.96, "volume": 8934.0}, {"date": "2017-10-11", "close": 13.81, "volume": 25107.0}, {"date": "2017-10-12", "close": 13.75, "volume": 2542.0}, {"date": "2017-10-13", "close": 13.679, "volume": 9607.0}, {"date": "2017-10-16", "close": 13.37, "volume": 5529.0}, {"date": "2017-10-17", "close": 13.03, "volume": 2364.0}, {"date": "2017-10-18", "close": 13.32, "volume": 5896.0}, {"date": "2017-10-19", "close": 13.16, "volume": 2025.0}, {"date": "2017-10-20", "close": 13.3, "volume": 2930.0}, {"date": "2017-10-23", "close": 13.84, "volume": 10385.0}, {"date": "2017-10-24", "close": 13.97, "volume": 4812.0}, {"date": "2017-10-25", "close": 13.42, "volume": 7701.0}, {"date": "2017-10-26", "close": 13.93, "volume": 2904.0}, {"date": "2017-10-27", "close": 13.89, "volume": 2232.0}, {"date": "2017-10-30", "close": 14.2399, "volume": 16801.0}, {"date": "2017-10-31", "close": 14.0, "volume": 8488.0}, {"date": "2017-11-01", "close": 14.1, "volume": 12848.0}, {"date": "2017-11-02", "close": 13.916, "volume": 9515.0}, {"date": "2017-11-03", "close": 13.85, "volume": 6767.0}, {"date": "2017-11-06", "close": 13.58, "volume": 16935.0}, {"date": "2017-11-07", "close": 13.65, "volume": 4831.0}, {"date": "2017-11-08", "close": 13.3849, "volume": 3021.0}, {"date": "2017-11-09", "close": 13.4, "volume": 3108.0}, {"date": "2017-11-10", "close": 13.36, "volume": 3010.0}, {"date": "2017-11-13", "close": 12.9501, "volume": 4365.0}, {"date": "2017-11-14", "close": 13.5843, "volume": 18920.0}, {"date": "2017-11-15", "close": 12.11, "volume": 47589.0}, {"date": "2017-11-16", "close": 12.0, "volume": 28293.0}, {"date": "2017-11-17", "close": 11.96, "volume": 37714.0}, {"date": "2017-11-20", "close": 12.5008, "volume": 22567.0}, {"date": "2017-11-21", "close": 12.46, "volume": 10296.0}, {"date": "2017-11-22", "close": 12.3101, "volume": 10684.0}, {"date": "2017-11-24", "close": 12.6, "volume": 6459.0}, {"date": "2017-11-27", "close": 12.46, "volume": 41869.0}, {"date": "2017-11-28", "close": 12.65, "volume": 42039.0}, {"date": "2017-11-29", "close": 13.45, "volume": 46581.0}, {"date": "2017-11-30", "close": 13.575, "volume": 13567.0}, {"date": "2017-12-01", "close": 13.11, "volume": 10706.0}, {"date": "2017-12-04", "close": 13.22, "volume": 9727.0}, {"date": "2017-12-05", "close": 13.7, "volume": 25738.0}, {"date": "2017-12-06", "close": 13.68, "volume": 17568.0}, {"date": "2017-12-07", "close": 13.815, "volume": 529873.0}, {"date": "2017-12-08", "close": 14.0599, "volume": 15122.0}, {"date": "2017-12-11", "close": 13.43, "volume": 53587.0}, {"date": "2017-12-12", "close": 13.2, "volume": 14394.0}, {"date": "2017-12-13", "close": 12.94, "volume": 37180.0}, {"date": "2017-12-14", "close": 12.93, "volume": 14061.0}, {"date": "2017-12-15", "close": 12.93, "volume": 26058.0}, {"date": "2017-12-18", "close": 12.92, "volume": 35640.0}, {"date": "2017-12-19", "close": 13.02, "volume": 4907.0}, {"date": "2017-12-20", "close": 12.94, "volume": 3837.0}, {"date": "2017-12-21", "close": 12.84, "volume": 14841.0}, {"date": "2017-12-22", "close": 13.39, "volume": 9361.0}, {"date": "2017-12-26", "close": 13.84, "volume": 11859.0}, {"date": "2017-12-27", "close": 13.79, "volume": 45991.0}, {"date": "2017-12-28", "close": 13.57, "volume": 44727.0}, {"date": "2017-12-29", "close": 13.83, "volume": 8523.0}, {"date": "2018-01-02", "close": 13.85, "volume": 25739.0}, {"date": "2018-01-03", "close": 13.79, "volume": 25584.0}, {"date": "2018-01-04", "close": 13.875, "volume": 35946.0}, {"date": "2018-01-05", "close": 13.78, "volume": 7986.0}, {"date": "2018-01-08", "close": 13.75, "volume": 23396.0}, {"date": "2018-01-09", "close": 13.22, "volume": 41596.0}, {"date": "2018-01-10", "close": 13.42, "volume": 53205.0}, {"date": "2018-01-11", "close": 13.3, "volume": 5951.0}, {"date": "2018-01-12", "close": 13.14, "volume": 15317.0}, {"date": "2018-01-16", "close": 13.15, "volume": 17777.0}, {"date": "2018-01-17", "close": 13.4, "volume": 20501.0}, {"date": "2018-01-18", "close": 13.64, "volume": 159435.0}, {"date": "2018-01-19", "close": 13.85, "volume": 24426.0}, {"date": "2018-01-22", "close": 13.65, "volume": 9828.0}, {"date": "2018-01-23", "close": 13.8, "volume": 22155.0}, {"date": "2018-01-24", "close": 13.78, "volume": 34608.0}, {"date": "2018-01-25", "close": 13.96, "volume": 4413.0}, {"date": "2018-01-26", "close": 14.1, "volume": 21233.0}, {"date": "2018-01-29", "close": 13.87, "volume": 19553.0}, {"date": "2018-01-30", "close": 14.13, "volume": 11664.0}, {"date": "2018-01-31", "close": 14.01, "volume": 6838.0}, {"date": "2018-02-01", "close": 13.91, "volume": 7229.0}, {"date": "2018-02-02", "close": 13.9, "volume": 8513.0}, {"date": "2018-02-05", "close": 13.6483, "volume": 7254.0}, {"date": "2018-02-06", "close": 13.45, "volume": 14279.0}, {"date": "2018-02-07", "close": 13.65, "volume": 3196.0}, {"date": "2018-02-08", "close": 13.7, "volume": 515.0}, {"date": "2018-02-09", "close": 13.95, "volume": 7358.0}, {"date": "2018-02-12", "close": 13.95, "volume": 8991.0}, {"date": "2018-02-13", "close": 13.97, "volume": 4964.0}, {"date": "2018-02-14", "close": 13.96, "volume": 7508.0}, {"date": "2018-02-15", "close": 13.76, "volume": 93327.0}, {"date": "2018-02-16", "close": 13.05, "volume": 110731.0}, {"date": "2018-02-20", "close": 11.9, "volume": 237310.0}, {"date": "2018-02-21", "close": 12.36, "volume": 32137.0}, {"date": "2018-02-22", "close": 12.33, "volume": 6573.0}, {"date": "2018-02-23", "close": 12.2, "volume": 14948.0}, {"date": "2018-02-26", "close": 12.32, "volume": 12393.0}, {"date": "2018-02-27", "close": 12.33, "volume": 18392.0}, {"date": "2018-02-28", "close": 12.165, "volume": 17686.0}, {"date": "2018-03-01", "close": 11.84, "volume": 6792.0}, {"date": "2018-03-02", "close": 11.8, "volume": 19305.0}, {"date": "2018-03-05", "close": 12.24, "volume": 8404.0}, {"date": "2018-03-06", "close": 11.97, "volume": 8653.0}, {"date": "2018-03-07", "close": 11.98, "volume": 7587.0}, {"date": "2018-03-08", "close": 11.92, "volume": 19014.0}, {"date": "2018-03-09", "close": 11.9, "volume": 16285.0}, {"date": "2018-03-12", "close": 11.77, "volume": 38641.0}, {"date": "2018-03-13", "close": 12.66, "volume": 25008.0}, {"date": "2018-03-14", "close": 12.15, "volume": 15788.0}, {"date": "2018-03-15", "close": 11.99, "volume": 80375.0}, {"date": "2018-03-16", "close": 11.95, "volume": 55137.0}, {"date": "2018-03-19", "close": 11.74, "volume": 24966.0}, {"date": "2018-03-20", "close": 11.5, "volume": 15391.0}, {"date": "2018-03-21", "close": 11.59, "volume": 5589.0}, {"date": "2018-03-22", "close": 11.53, "volume": 15075.0}, {"date": "2018-03-23", "close": 11.49, "volume": 13631.0}, {"date": "2018-03-26", "close": 11.76, "volume": 50654.0}, {"date": "2018-03-27", "close": 11.81, "volume": 37202.0}, {"date": "2018-03-28", "close": 11.8, "volume": 32983.0}, {"date": "2018-03-29", "close": 12.22, "volume": 4173.0}, {"date": "2018-04-02", "close": 12.13, "volume": 8531.0}, {"date": "2018-04-03", "close": 12.63, "volume": 16772.0}, {"date": "2018-04-04", "close": 12.47, "volume": 2267.0}, {"date": "2018-04-05", "close": 13.08, "volume": 6341.0}, {"date": "2018-04-06", "close": 13.3, "volume": 32014.0}, {"date": "2018-04-09", "close": 13.81, "volume": 40110.0}, {"date": "2018-04-10", "close": 13.71, "volume": 14900.0}, {"date": "2018-04-11", "close": 13.66, "volume": 20709.0}, {"date": "2018-04-12", "close": 13.62, "volume": 111606.0}, {"date": "2018-04-13", "close": 13.51, "volume": 47101.0}, {"date": "2018-04-16", "close": 13.62, "volume": 39122.0}, {"date": "2018-04-17", "close": 13.249, "volume": 25834.0}, {"date": "2018-04-18", "close": 12.54, "volume": 83951.0}, {"date": "2018-04-19", "close": 12.27, "volume": 63450.0}, {"date": "2018-04-20", "close": 12.04, "volume": 46850.0}, {"date": "2018-04-23", "close": 11.96, "volume": 39341.0}, {"date": "2018-04-24", "close": 11.85, "volume": 43134.0}, {"date": "2018-04-25", "close": 11.81, "volume": 15166.0}, {"date": "2018-04-26", "close": 11.75, "volume": 18936.0}, {"date": "2018-04-27", "close": 12.44, "volume": 58815.0}, {"date": "2018-04-30", "close": 12.56, "volume": 18722.0}, {"date": "2018-05-01", "close": 12.8, "volume": 21880.0}, {"date": "2018-05-02", "close": 12.84, "volume": 16623.0}, {"date": "2018-05-03", "close": 12.73, "volume": 33957.0}, {"date": "2018-05-04", "close": 12.81, "volume": 18980.0}, {"date": "2018-05-07", "close": 12.67, "volume": 16912.0}, {"date": "2018-05-08", "close": 12.76, "volume": 14534.0}, {"date": "2018-05-09", "close": 12.68, "volume": 12579.0}, {"date": "2018-05-10", "close": 12.66, "volume": 10480.0}, {"date": "2018-05-11", "close": 12.53, "volume": 30591.0}, {"date": "2018-05-14", "close": 12.62, "volume": 34415.0}, {"date": "2018-05-15", "close": 12.78, "volume": 15728.0}, {"date": "2018-05-16", "close": 12.15, "volume": 109549.0}, {"date": "2018-05-17", "close": 12.05, "volume": 36503.0}, {"date": "2018-05-18", "close": 12.08, "volume": 45299.0}, {"date": "2018-05-21", "close": 11.72, "volume": 24706.0}, {"date": "2018-05-22", "close": 11.42, "volume": 54127.0}, {"date": "2018-05-23", "close": 11.56, "volume": 23915.0}, {"date": "2018-05-24", "close": 11.86, "volume": 19768.0}, {"date": "2018-05-25", "close": 12.24, "volume": 8588.0}, {"date": "2018-05-29", "close": 11.79, "volume": 8054.0}, {"date": "2018-05-30", "close": 11.85, "volume": 11125.0}, {"date": "2018-05-31", "close": 11.855, "volume": 9540.0}, {"date": "2018-06-01", "close": 11.45, "volume": 33869.0}, {"date": "2018-06-04", "close": 11.41, "volume": 19204.0}, {"date": "2018-06-05", "close": 11.21, "volume": 19370.0}, {"date": "2018-06-06", "close": 11.3, "volume": 7060.0}, {"date": "2018-06-07", "close": 11.36, "volume": 6115.0}, {"date": "2018-06-08", "close": 11.1, "volume": 9061.0}, {"date": "2018-06-11", "close": 11.08, "volume": 5898.0}, {"date": "2018-06-12", "close": 11.11, "volume": 4778.0}, {"date": "2018-06-13", "close": 10.98, "volume": 20514.0}, {"date": "2018-06-14", "close": 10.79, "volume": 32946.0}, {"date": "2018-06-15", "close": 11.44, "volume": 37690.0}, {"date": "2018-06-18", "close": 11.49, "volume": 11483.0}, {"date": "2018-06-19", "close": 11.51, "volume": 18459.0}, {"date": "2018-06-20", "close": 11.5, "volume": 43241.0}, {"date": "2018-06-21", "close": 11.75, "volume": 49100.0}, {"date": "2018-06-22", "close": 11.79, "volume": 35218.0}, {"date": "2018-06-25", "close": 11.79, "volume": 22310.0}, {"date": "2018-06-26", "close": 11.86, "volume": 10451.0}, {"date": "2018-06-27", "close": 11.76, "volume": 15503.0}, {"date": "2018-06-28", "close": 11.78, "volume": 22137.0}, {"date": "2018-06-29", "close": 11.82, "volume": 22862.0}, {"date": "2018-07-02", "close": 11.84, "volume": 11122.0}, {"date": "2018-07-03", "close": 11.83, "volume": 8419.0}, {"date": "2018-07-05", "close": 11.83, "volume": 10210.0}, {"date": "2018-07-06", "close": 11.86, "volume": 24105.0}, {"date": "2018-07-09", "close": 11.88, "volume": 11718.0}, {"date": "2018-07-10", "close": 11.9, "volume": 4828.0}, {"date": "2018-07-11", "close": 11.88, "volume": 74682.0}, {"date": "2018-07-12", "close": 11.79, "volume": 13987.0}, {"date": "2018-07-13", "close": 11.85, "volume": 18888.0}, {"date": "2018-07-16", "close": 11.38, "volume": 4040.0}, {"date": "2018-07-17", "close": 11.39, "volume": 6750.0}, {"date": "2018-07-18", "close": 11.43, "volume": 14938.0}, {"date": "2018-07-19", "close": 11.35, "volume": 25787.0}, {"date": "2018-07-20", "close": 11.33, "volume": 5909.0}, {"date": "2018-07-23", "close": 11.37, "volume": 37515.0}, {"date": "2018-07-24", "close": 11.19, "volume": 7180.0}, {"date": "2018-07-25", "close": 11.19, "volume": null}, {"date": "2018-07-26", "close": 11.05, "volume": 16471.0}, {"date": "2018-07-27", "close": 11.24, "volume": 23504.0}, {"date": "2018-07-30", "close": 11.2, "volume": 30910.0}, {"date": "2018-07-31", "close": 11.2, "volume": 7595.0}, {"date": "2018-08-01", "close": 11.17, "volume": 13222.0}, {"date": "2018-08-02", "close": 10.85, "volume": 1201.0}, {"date": "2018-08-03", "close": 10.85, "volume": 10880.0}, {"date": "2018-08-06", "close": 10.7, "volume": 13021.0}, {"date": "2018-08-07", "close": 10.67, "volume": 8153.0}, {"date": "2018-08-08", "close": 10.55, "volume": 11389.0}, {"date": "2018-08-09", "close": 10.59, "volume": 14930.0}, {"date": "2018-08-10", "close": 10.6, "volume": 19225.0}, {"date": "2018-08-13", "close": 10.68, "volume": 26829.0}, {"date": "2018-08-14", "close": 10.7, "volume": 56037.0}, {"date": "2018-08-15", "close": 10.35, "volume": 30920.0}, {"date": "2018-08-16", "close": 10.03, "volume": 10107.0}, {"date": "2018-08-17", "close": 9.98, "volume": 36602.0}, {"date": "2018-08-20", "close": 9.94, "volume": 8147.0}, {"date": "2018-08-21", "close": 9.89, "volume": 11433.0}, {"date": "2018-08-22", "close": 9.95, "volume": 13700.0}, {"date": "2018-08-23", "close": 9.95, "volume": 19784.0}, {"date": "2018-08-24", "close": 9.79, "volume": 13572.0}, {"date": "2018-08-27", "close": 9.63, "volume": 28273.0}, {"date": "2018-08-28", "close": 9.29, "volume": 27517.0}, {"date": "2018-08-29", "close": 9.4, "volume": 44073.0}, {"date": "2018-08-30", "close": 9.6, "volume": 18663.0}, {"date": "2018-08-31", "close": 9.45, "volume": 19690.0}, {"date": "2018-09-04", "close": 9.6, "volume": 21559.0}, {"date": "2018-09-05", "close": 9.76, "volume": 3595.0}, {"date": "2018-09-06", "close": 9.8, "volume": 5927.0}, {"date": "2018-09-07", "close": 9.6, "volume": 4174.0}, {"date": "2018-09-10", "close": 9.5755, "volume": 8775.0}, {"date": "2018-09-11", "close": 9.65, "volume": 18165.0}, {"date": "2018-09-12", "close": 9.65, "volume": 10047.0}, {"date": "2018-09-13", "close": 9.67, "volume": 11794.0}, {"date": "2018-09-14", "close": 9.58, "volume": 16595.0}, {"date": "2018-09-17", "close": 10.24, "volume": 12175.0}, {"date": "2018-09-18", "close": 10.15, "volume": 14540.0}, {"date": "2018-09-19", "close": 10.05, "volume": 6370.0}, {"date": "2018-09-20", "close": 11.63, "volume": 100645.0}, {"date": "2018-09-21", "close": 10.77, "volume": 55187.0}, {"date": "2018-09-24", "close": 10.84, "volume": 33124.0}, {"date": "2018-09-25", "close": 10.51, "volume": 4137.0}, {"date": "2018-09-26", "close": 10.295, "volume": 17379.0}, {"date": "2018-09-27", "close": 10.57, "volume": 8908.0}, {"date": "2018-09-28", "close": 11.27, "volume": 34203.0}, {"date": "2018-10-01", "close": 11.33, "volume": 15871.0}, {"date": "2018-10-02", "close": 10.65, "volume": 20134.0}, {"date": "2018-10-03", "close": 11.07, "volume": 34160.0}, {"date": "2018-10-04", "close": 10.93, "volume": 85094.0}, {"date": "2018-10-05", "close": 10.8, "volume": 17608.0}, {"date": "2018-10-08", "close": 10.91, "volume": 18089.0}, {"date": "2018-10-09", "close": 10.8, "volume": 16090.0}, {"date": "2018-10-10", "close": 10.75, "volume": 22090.0}, {"date": "2018-10-11", "close": 10.5, "volume": 14543.0}, {"date": "2018-10-12", "close": 11.21, "volume": 6955.0}, {"date": "2018-10-15", "close": 10.81, "volume": 9498.0}, {"date": "2018-10-16", "close": 10.76, "volume": 10796.0}, {"date": "2018-10-17", "close": 11.0, "volume": 9115.0}, {"date": "2018-10-18", "close": 10.4501, "volume": 22024.0}, {"date": "2018-10-19", "close": 10.5, "volume": 10602.0}, {"date": "2018-10-22", "close": 10.45, "volume": 10671.0}, {"date": "2018-10-23", "close": 10.47, "volume": 49069.0}, {"date": "2018-10-24", "close": 10.42, "volume": 21566.0}, {"date": "2018-10-25", "close": 10.05, "volume": 11941.0}, {"date": "2018-10-26", "close": 9.32, "volume": 18801.0}, {"date": "2018-10-29", "close": 9.38, "volume": 34311.0}, {"date": "2018-10-30", "close": 9.4, "volume": 15864.0}, {"date": "2018-10-31", "close": 9.49, "volume": 14072.0}, {"date": "2018-11-01", "close": 9.02, "volume": 21098.0}, {"date": "2018-11-02", "close": 9.16, "volume": 3727.0}, {"date": "2018-11-05", "close": 8.91, "volume": 18888.0}, {"date": "2018-11-06", "close": 9.0, "volume": 13736.0}, {"date": "2018-11-07", "close": 8.99, "volume": 33476.0}, {"date": "2018-11-08", "close": 8.8599, "volume": 19678.0}, {"date": "2018-11-09", "close": 8.34, "volume": 20590.0}, {"date": "2018-11-12", "close": 8.26, "volume": 7449.0}, {"date": "2018-11-13", "close": 8.71, "volume": 9783.0}, {"date": "2018-11-14", "close": 8.22, "volume": 23448.0}, {"date": "2018-11-15", "close": 8.34, "volume": 7278.0}, {"date": "2018-11-16", "close": 6.05, "volume": 150579.0}, {"date": "2018-11-19", "close": 5.9, "volume": 117826.0}, {"date": "2018-11-20", "close": 4.8515, "volume": 194675.0}, {"date": "2018-11-21", "close": 4.8, "volume": 182012.0}, {"date": "2018-11-23", "close": 4.72, "volume": 67007.0}, {"date": "2018-11-26", "close": 4.7, "volume": 115347.0}, {"date": "2018-11-27", "close": 4.4, "volume": 51839.0}, {"date": "2018-11-28", "close": 4.19, "volume": 80224.0}, {"date": "2018-11-29", "close": 4.15, "volume": 122038.0}, {"date": "2018-11-30", "close": 4.01, "volume": 178672.0}, {"date": "2018-12-03", "close": 4.2, "volume": 66139.0}, {"date": "2018-12-04", "close": 4.2, "volume": 33519.0}, {"date": "2018-12-06", "close": 4.06, "volume": 37182.0}, {"date": "2018-12-07", "close": 3.97, "volume": 61826.0}, {"date": "2018-12-10", "close": 4.14, "volume": 33667.0}, {"date": "2018-12-11", "close": 3.9, "volume": 35084.0}, {"date": "2018-12-12", "close": 3.9, "volume": 49369.0}, {"date": "2018-12-13", "close": 3.74, "volume": 20735.0}, {"date": "2018-12-14", "close": 3.89, "volume": 12081.0}, {"date": "2018-12-17", "close": 3.72, "volume": 20861.0}, {"date": "2018-12-18", "close": 3.75, "volume": 71406.0}, {"date": "2018-12-19", "close": 4.53, "volume": 104347.0}, {"date": "2018-12-20", "close": 4.67, "volume": 38367.0}, {"date": "2018-12-21", "close": 4.37, "volume": 64263.0}, {"date": "2018-12-24", "close": 4.13, "volume": 55138.0}, {"date": "2018-12-26", "close": 3.92, "volume": 241221.0}, {"date": "2018-12-27", "close": 3.8, "volume": 102503.0}, {"date": "2018-12-28", "close": 3.92, "volume": 66625.0}, {"date": "2018-12-31", "close": 3.68, "volume": 112247.0}, {"date": "2019-01-02", "close": 4.65, "volume": 31742.0}, {"date": "2019-01-03", "close": 4.47, "volume": 22706.0}, {"date": "2019-01-04", "close": 5.0, "volume": 9412.0}, {"date": "2019-01-07", "close": 4.91, "volume": 10441.0}, {"date": "2019-01-08", "close": 4.76, "volume": 77854.0}, {"date": "2019-01-09", "close": 5.07, "volume": 19490.0}, {"date": "2019-01-10", "close": 5.01, "volume": 6002.0}, {"date": "2019-01-11", "close": 5.4364, "volume": 24295.0}, {"date": "2019-01-14", "close": 5.45, "volume": 10931.0}, {"date": "2019-01-15", "close": 4.895, "volume": 12369.0}, {"date": "2019-01-16", "close": 4.78, "volume": 23020.0}, {"date": "2019-01-17", "close": 4.9, "volume": 51273.0}, {"date": "2019-01-18", "close": 5.1, "volume": 116886.0}, {"date": "2019-01-22", "close": 5.3, "volume": 2649.0}, {"date": "2019-01-23", "close": 5.15, "volume": 8487.0}, {"date": "2019-01-24", "close": 5.45, "volume": 14914.0}, {"date": "2019-01-25", "close": 5.51, "volume": 26076.0}, {"date": "2019-01-28", "close": 6.09, "volume": 12552.0}, {"date": "2019-01-29", "close": 5.655, "volume": 10029.0}, {"date": "2019-01-30", "close": 5.65, "volume": 3283.0}, {"date": "2019-01-31", "close": 5.65, "volume": 29584.0}, {"date": "2019-02-01", "close": 5.7, "volume": 17109.0}, {"date": "2019-02-04", "close": 5.74, "volume": 29596.0}, {"date": "2019-02-05", "close": 5.7, "volume": 7222.0}, {"date": "2019-02-06", "close": 5.55, "volume": 16545.0}, {"date": "2019-02-07", "close": 5.28, "volume": 12942.0}, {"date": "2019-02-08", "close": 5.57, "volume": 16405.0}, {"date": "2019-02-11", "close": 5.75, "volume": 20065.0}, {"date": "2019-02-12", "close": 5.55, "volume": 65081.0}, {"date": "2019-02-13", "close": 5.4, "volume": 15650.0}, {"date": "2019-02-14", "close": 5.55, "volume": 33982.0}, {"date": "2019-02-15", "close": 5.55, "volume": 38301.0}, {"date": "2019-02-19", "close": 5.75, "volume": 101897.0}, {"date": "2019-02-20", "close": 5.79, "volume": 23123.0}, {"date": "2019-02-21", "close": 5.35, "volume": 3206.0}, {"date": "2019-02-22", "close": 5.5, "volume": 20381.0}, {"date": "2019-02-25", "close": 5.9, "volume": 40636.0}, {"date": "2019-02-26", "close": 5.85, "volume": 7879.0}, {"date": "2019-02-27", "close": 5.8, "volume": 14846.0}, {"date": "2019-02-28", "close": 5.78, "volume": 7150.0}, {"date": "2019-03-01", "close": 5.38, "volume": 16699.0}, {"date": "2019-03-04", "close": 5.62, "volume": 5916.0}, {"date": "2019-03-05", "close": 5.6, "volume": 41707.0}, {"date": "2019-03-06", "close": 5.22, "volume": 21683.0}, {"date": "2019-03-07", "close": 5.81, "volume": 13408.0}, {"date": "2019-03-08", "close": 5.67, "volume": 21230.0}, {"date": "2019-03-11", "close": 5.51, "volume": 11137.0}, {"date": "2019-03-12", "close": 5.6286, "volume": 1631.0}, {"date": "2019-03-13", "close": 5.72, "volume": 25818.0}, {"date": "2019-03-14", "close": 5.65, "volume": 19195.0}, {"date": "2019-03-15", "close": 5.8, "volume": 28707.0}, {"date": "2019-03-18", "close": 5.9, "volume": 14598.0}, {"date": "2019-03-19", "close": 6.45, "volume": 21641.0}, {"date": "2019-03-20", "close": 6.65, "volume": 42247.0}, {"date": "2019-03-21", "close": 7.74, "volume": 151574.0}, {"date": "2019-03-22", "close": 7.0, "volume": 40170.0}, {"date": "2019-03-25", "close": 7.1562, "volume": 34381.0}, {"date": "2019-03-26", "close": 7.43, "volume": 43264.0}, {"date": "2019-03-27", "close": 7.29, "volume": 938.0}, {"date": "2019-03-28", "close": 7.15, "volume": 9097.0}, {"date": "2019-03-29", "close": 7.575, "volume": 21627.0}, {"date": "2019-04-01", "close": 7.65, "volume": 27028.0}, {"date": "2019-04-02", "close": 7.73, "volume": 4428.0}, {"date": "2019-04-03", "close": 7.535, "volume": 13176.0}, {"date": "2019-04-04", "close": 7.6, "volume": 7020.0}, {"date": "2019-04-05", "close": 7.62, "volume": 4850.0}, {"date": "2019-04-08", "close": 7.65, "volume": 4076.0}, {"date": "2019-04-09", "close": 7.7, "volume": 2885.0}, {"date": "2019-04-10", "close": 7.55, "volume": 11480.0}, {"date": "2019-04-11", "close": 7.63, "volume": 26080.0}, {"date": "2019-04-12", "close": 7.68, "volume": 28653.0}, {"date": "2019-04-15", "close": 7.45, "volume": 72517.0}, {"date": "2019-04-16", "close": 8.63, "volume": 116692.0}, {"date": "2019-04-17", "close": 8.85, "volume": 65778.0}, {"date": "2019-04-18", "close": 9.04, "volume": 108142.0}, {"date": "2019-04-22", "close": 9.03, "volume": 254615.0}, {"date": "2019-04-23", "close": 9.01, "volume": 99002.0}, {"date": "2019-04-24", "close": 8.65, "volume": 67504.0}, {"date": "2019-04-25", "close": 8.45, "volume": 28721.0}, {"date": "2019-04-26", "close": 8.32, "volume": 40092.0}, {"date": "2019-04-29", "close": 8.96, "volume": 94573.0}, {"date": "2019-04-30", "close": 9.1, "volume": 42993.0}, {"date": "2019-05-01", "close": 8.87, "volume": 24158.0}, {"date": "2019-05-02", "close": 8.8, "volume": 20074.0}, {"date": "2019-05-03", "close": 8.75, "volume": 28151.0}, {"date": "2019-05-06", "close": 8.62, "volume": 49463.0}, {"date": "2019-05-07", "close": 8.8, "volume": 30184.0}, {"date": "2019-05-08", "close": 8.7, "volume": 20433.0}, {"date": "2019-05-09", "close": 8.8, "volume": 47332.0}, {"date": "2019-05-10", "close": 8.98, "volume": 107667.0}, {"date": "2019-05-13", "close": 8.5211, "volume": 73793.0}, {"date": "2019-05-14", "close": 8.16, "volume": 114932.0}, {"date": "2019-05-15", "close": 8.23, "volume": 54147.0}, {"date": "2019-05-16", "close": 9.8, "volume": 188117.0}, {"date": "2019-05-17", "close": 10.45, "volume": 268285.0}, {"date": "2019-05-20", "close": 11.025, "volume": 308711.0}, {"date": "2019-05-21", "close": 10.65, "volume": 1038385.0}, {"date": "2019-05-22", "close": 10.2, "volume": 166234.0}, {"date": "2019-05-23", "close": 10.02, "volume": 146674.0}, {"date": "2019-05-24", "close": 10.0, "volume": 85506.0}, {"date": "2019-05-28", "close": 10.19, "volume": 406194.0}, {"date": "2019-05-29", "close": 9.75, "volume": 69866.0}, {"date": "2019-05-30", "close": 9.1, "volume": 591554.0}, {"date": "2019-05-31", "close": 9.05, "volume": 178737.0}, {"date": "2019-06-03", "close": 9.05, "volume": 109185.0}, {"date": "2019-06-04", "close": 9.2, "volume": 120238.0}, {"date": "2019-06-05", "close": 9.07, "volume": 57912.0}, {"date": "2019-06-06", "close": 8.76, "volume": 95461.0}, {"date": "2019-06-07", "close": 8.53, "volume": 79227.0}, {"date": "2019-06-10", "close": 7.87, "volume": 155254.0}, {"date": "2019-06-11", "close": 8.48, "volume": 82942.0}, {"date": "2019-06-12", "close": 8.75, "volume": 54624.0}, {"date": "2019-06-13", "close": 8.83, "volume": 41454.0}, {"date": "2019-06-14", "close": 8.6, "volume": 49655.0}, {"date": "2019-06-17", "close": 8.64, "volume": 65344.0}, {"date": "2019-06-18", "close": 8.76, "volume": 46154.0}, {"date": "2019-06-19", "close": 8.56, "volume": 26318.0}, {"date": "2019-06-20", "close": 8.17, "volume": 79470.0}, {"date": "2019-06-21", "close": 8.32, "volume": 73993.0}, {"date": "2019-06-24", "close": 7.67, "volume": 85584.0}, {"date": "2019-06-25", "close": 7.81, "volume": 90277.0}, {"date": "2019-06-26", "close": 8.15, "volume": 53149.0}, {"date": "2019-06-27", "close": 8.28, "volume": 42746.0}, {"date": "2019-06-28", "close": 9.1, "volume": 125915.0}, {"date": "2019-07-01", "close": 8.96, "volume": 74732.0}, {"date": "2019-07-02", "close": 8.78, "volume": 65227.0}, {"date": "2019-07-03", "close": 8.55, "volume": 33118.0}, {"date": "2019-07-05", "close": 8.89, "volume": 103874.0}, {"date": "2019-07-08", "close": 8.61, "volume": 63097.0}, {"date": "2019-07-09", "close": 8.58, "volume": 42344.0}, {"date": "2019-07-10", "close": 8.75, "volume": 58678.0}, {"date": "2019-07-11", "close": 8.86, "volume": 50244.0}, {"date": "2019-07-12", "close": 9.01, "volume": 32954.0}, {"date": "2019-07-15", "close": 8.92, "volume": 46881.0}, {"date": "2019-07-16", "close": 9.06, "volume": 27572.0}, {"date": "2019-07-17", "close": 9.1, "volume": 25252.0}, {"date": "2019-07-18", "close": 9.1, "volume": 14398.0}, {"date": "2019-07-19", "close": 8.93, "volume": 53662.0}, {"date": "2019-07-22", "close": 8.84, "volume": 46580.0}, {"date": "2019-07-23", "close": 8.69, "volume": 44621.0}, {"date": "2019-07-24", "close": 8.86, "volume": 48592.0}, {"date": "2019-07-25", "close": 8.81, "volume": 17027.0}, {"date": "2019-07-26", "close": 8.81, "volume": 34747.0}, {"date": "2019-07-29", "close": 8.57, "volume": 100258.0}, {"date": "2019-07-30", "close": 8.53, "volume": 25922.0}, {"date": "2019-07-31", "close": 8.88, "volume": 53242.0}, {"date": "2019-08-01", "close": 8.65, "volume": 17201.0}, {"date": "2019-08-02", "close": 8.78, "volume": 14751.0}, {"date": "2019-08-05", "close": 8.21, "volume": 50719.0}, {"date": "2019-08-06", "close": 8.07, "volume": 83625.0}, {"date": "2019-08-07", "close": 7.88, "volume": 57730.0}, {"date": "2019-08-08", "close": 7.75, "volume": 54028.0}, {"date": "2019-08-09", "close": 8.07, "volume": 60880.0}, {"date": "2019-08-12", "close": 8.14, "volume": 101485.0}, {"date": "2019-08-13", "close": 8.4, "volume": 72250.0}, {"date": "2019-08-14", "close": 8.45, "volume": 113092.0}, {"date": "2019-08-15", "close": 4.84, "volume": 935180.0}, {"date": "2019-08-16", "close": 5.09, "volume": 243389.0}, {"date": "2019-08-19", "close": 4.7, "volume": 268926.0}, {"date": "2019-08-20", "close": 4.81, "volume": 68777.0}, {"date": "2019-08-21", "close": 4.76, "volume": 86752.0}, {"date": "2019-08-22", "close": 4.71, "volume": 54492.0}, {"date": "2019-08-23", "close": 4.55, "volume": 54286.0}, {"date": "2019-08-26", "close": 4.55, "volume": 107338.0}, {"date": "2019-08-27", "close": 4.37, "volume": 118982.0}, {"date": "2019-08-28", "close": 4.45, "volume": 57297.0}, {"date": "2019-08-29", "close": 4.8, "volume": 44226.0}, {"date": "2019-08-30", "close": 4.84, "volume": 20793.0}, {"date": "2019-09-03", "close": 4.66, "volume": 37931.0}, {"date": "2019-09-04", "close": 4.81, "volume": 41892.0}, {"date": "2019-09-05", "close": 4.77, "volume": 37560.0}, {"date": "2019-09-06", "close": 4.81, "volume": 48630.0}, {"date": "2019-09-09", "close": 4.98, "volume": 70301.0}, {"date": "2019-09-10", "close": 5.0, "volume": 28889.0}, {"date": "2019-09-11", "close": 5.0, "volume": 28727.0}, {"date": "2019-09-12", "close": 4.91, "volume": 18683.0}, {"date": "2019-09-13", "close": 5.0, "volume": 44898.0}, {"date": "2019-09-16", "close": 4.97, "volume": 12025.0}, {"date": "2019-09-17", "close": 4.85, "volume": 22001.0}, {"date": "2019-09-18", "close": 4.82, "volume": 21796.0}, {"date": "2019-09-19", "close": 4.88, "volume": 19534.0}, {"date": "2019-09-20", "close": 4.83, "volume": 76172.0}, {"date": "2019-09-23", "close": 4.9, "volume": 12884.0}, {"date": "2019-09-24", "close": 4.78, "volume": 30514.0}, {"date": "2019-09-25", "close": 4.8, "volume": 11347.0}, {"date": "2019-09-26", "close": 4.93, "volume": 33128.0}, {"date": "2019-09-27", "close": 4.8, "volume": 14209.0}, {"date": "2019-09-30", "close": 4.93, "volume": 30353.0}, {"date": "2019-10-01", "close": 4.98, "volume": 7488.0}, {"date": "2019-10-02", "close": 4.92, "volume": 11832.0}, {"date": "2019-10-03", "close": 4.96, "volume": 11004.0}, {"date": "2019-10-04", "close": 4.96, "volume": 8146.0}, {"date": "2019-10-07", "close": 4.86, "volume": 18848.0}, {"date": "2019-10-08", "close": 4.93, "volume": 8355.0}, {"date": "2019-10-09", "close": 4.76, "volume": 23971.0}, {"date": "2019-10-10", "close": 4.68, "volume": 43688.0}, {"date": "2019-10-11", "close": 4.91, "volume": 12133.0}, {"date": "2019-10-14", "close": 4.77, "volume": 2678.0}, {"date": "2019-10-15", "close": 4.87, "volume": 9885.0}, {"date": "2019-10-16", "close": 4.79, "volume": 10331.0}, {"date": "2019-10-17", "close": 4.79, "volume": 7646.0}, {"date": "2019-10-18", "close": 4.87, "volume": 4104.0}, {"date": "2019-10-21", "close": 4.89, "volume": 6258.0}, {"date": "2019-10-22", "close": 4.64, "volume": 32215.0}, {"date": "2019-10-23", "close": 4.66, "volume": 24425.0}, {"date": "2019-10-24", "close": 4.5299, "volume": 37151.0}, {"date": "2019-10-25", "close": 4.45, "volume": 30841.0}, {"date": "2019-10-28", "close": 4.82, "volume": 14795.0}, {"date": "2019-10-29", "close": 4.52, "volume": 9133.0}, {"date": "2019-10-30", "close": 4.57, "volume": 20414.0}, {"date": "2019-10-31", "close": 4.5, "volume": 30680.0}, {"date": "2019-11-01", "close": 4.84, "volume": 48925.0}, {"date": "2019-11-04", "close": 4.71, "volume": 20884.0}, {"date": "2019-11-05", "close": 4.71, "volume": 10342.0}, {"date": "2019-11-06", "close": 4.79, "volume": 33105.0}, {"date": "2019-11-07", "close": 4.79, "volume": 3479.0}, {"date": "2019-11-08", "close": 4.56, "volume": 38331.0}, {"date": "2019-11-11", "close": 4.67, "volume": 114479.0}, {"date": "2019-11-12", "close": 4.33, "volume": 49729.0}, {"date": "2019-11-13", "close": 4.59, "volume": 148817.0}, {"date": "2019-11-14", "close": 4.64, "volume": 93518.0}, {"date": "2019-11-15", "close": 3.04, "volume": 810820.0}, {"date": "2019-11-18", "close": 2.85, "volume": 246410.0}, {"date": "2019-11-19", "close": 2.9, "volume": 92244.0}, {"date": "2019-11-20", "close": 3.04, "volume": 208461.0}, {"date": "2019-11-21", "close": 2.9, "volume": 58672.0}, {"date": "2019-11-22", "close": 3.01, "volume": 89383.0}, {"date": "2019-11-25", "close": 2.98, "volume": 69992.0}, {"date": "2019-11-26", "close": 2.91, "volume": 35647.0}, {"date": "2019-11-27", "close": 2.9398, "volume": 24534.0}, {"date": "2019-11-29", "close": 3.0, "volume": 43044.0}, {"date": "2019-12-02", "close": 2.94, "volume": 27490.0}, {"date": "2019-12-03", "close": 2.85, "volume": 59889.0}, {"date": "2019-12-04", "close": 2.85, "volume": 44687.0}, {"date": "2019-12-05", "close": 2.8, "volume": 45240.0}, {"date": "2019-12-06", "close": 2.73, "volume": 135939.0}, {"date": "2019-12-09", "close": 2.74, "volume": 87276.0}, {"date": "2019-12-10", "close": 2.695, "volume": 74607.0}, {"date": "2019-12-11", "close": 2.85, "volume": 113674.0}, {"date": "2019-12-12", "close": 2.85, "volume": 115676.0}, {"date": "2019-12-13", "close": 2.87, "volume": 32815.0}, {"date": "2019-12-16", "close": 2.82, "volume": 131493.0}, {"date": "2019-12-17", "close": 2.91, "volume": 120530.0}, {"date": "2019-12-18", "close": 2.99, "volume": 79221.0}, {"date": "2019-12-19", "close": 3.03, "volume": 150919.0}, {"date": "2019-12-20", "close": 3.06, "volume": 64134.0}, {"date": "2019-12-23", "close": 3.05, "volume": 144954.0}, {"date": "2019-12-24", "close": 3.065, "volume": 39562.0}, {"date": "2019-12-26", "close": 3.18, "volume": 112818.0}, {"date": "2019-12-27", "close": 3.23, "volume": 63507.0}, {"date": "2019-12-30", "close": 3.565, "volume": 83305.0}, {"date": "2019-12-31", "close": 3.78, "volume": 119555.0}, {"date": "2020-01-02", "close": 3.75, "volume": 91092.0}, {"date": "2020-01-03", "close": 3.63, "volume": 65938.0}, {"date": "2020-01-06", "close": 3.77, "volume": 33391.0}, {"date": "2020-01-07", "close": 3.95, "volume": 31856.0}, {"date": "2020-01-08", "close": 3.87, "volume": 38053.0}, {"date": "2020-01-09", "close": 3.89, "volume": 28545.0}, {"date": "2020-01-10", "close": 3.915, "volume": 25491.0}, {"date": "2020-01-13", "close": 3.92, "volume": 16938.0}, {"date": "2020-01-14", "close": 4.05, "volume": 31220.0}, {"date": "2020-01-15", "close": 4.15, "volume": 30233.0}, {"date": "2020-01-16", "close": 4.54, "volume": 64796.0}, {"date": "2020-01-17", "close": 4.41, "volume": 72200.0}, {"date": "2020-01-21", "close": 4.85, "volume": 85023.0}, {"date": "2020-01-22", "close": 4.74, "volume": 35960.0}, {"date": "2020-01-23", "close": 4.5, "volume": 35799.0}, {"date": "2020-01-24", "close": 4.35, "volume": 99150.0}, {"date": "2020-01-27", "close": 4.04, "volume": 58130.0}, {"date": "2020-01-28", "close": 4.2, "volume": 88486.0}, {"date": "2020-01-29", "close": 4.14, "volume": 13688.0}, {"date": "2020-01-30", "close": 4.0, "volume": 18284.0}, {"date": "2020-01-31", "close": 4.0, "volume": 22395.0}, {"date": "2020-02-03", "close": 4.01, "volume": 10790.0}, {"date": "2020-02-04", "close": 4.0211, "volume": 21512.0}, {"date": "2020-02-05", "close": 4.06, "volume": 33816.0}, {"date": "2020-02-06", "close": 4.05, "volume": 19697.0}, {"date": "2020-02-07", "close": 3.89, "volume": 30776.0}, {"date": "2020-02-10", "close": 4.0, "volume": 18287.0}, {"date": "2020-02-11", "close": 4.0, "volume": 22272.0}, {"date": "2020-02-12", "close": 4.01, "volume": 23847.0}, {"date": "2020-02-13", "close": 4.0, "volume": 10019.0}, {"date": "2020-02-14", "close": 4.15, "volume": 29108.0}, {"date": "2020-02-18", "close": 4.0, "volume": 3259.0}, {"date": "2020-02-19", "close": 4.34, "volume": 30838.0}, {"date": "2020-02-20", "close": 4.26, "volume": 28568.0}, {"date": "2020-02-21", "close": 4.5, "volume": 113999.0}, {"date": "2020-02-24", "close": 4.45, "volume": 78548.0}, {"date": "2020-02-25", "close": 4.45, "volume": 13434.0}, {"date": "2020-02-26", "close": 4.54, "volume": 80354.0}, {"date": "2020-02-27", "close": 4.17, "volume": 43399.0}, {"date": "2020-02-28", "close": 4.15, "volume": 37774.0}, {"date": "2020-03-02", "close": 4.07, "volume": 6003.0}, {"date": "2020-03-03", "close": 4.1, "volume": 25428.0}, {"date": "2020-03-04", "close": 4.2, "volume": 26059.0}, {"date": "2020-03-05", "close": 4.165, "volume": 37278.0}, {"date": "2020-03-06", "close": 3.91, "volume": 111252.0}, {"date": "2020-03-09", "close": 3.77, "volume": 100588.0}, {"date": "2020-03-10", "close": 3.7, "volume": 25303.0}, {"date": "2020-03-11", "close": 3.74, "volume": 31359.0}, {"date": "2020-03-12", "close": 3.8, "volume": 77530.0}, {"date": "2020-03-13", "close": 3.9, "volume": 144439.0}, {"date": "2020-03-16", "close": 3.9, "volume": 223854.0}, {"date": "2020-03-17", "close": 3.95, "volume": 136516.0}, {"date": "2020-03-18", "close": 3.7, "volume": 337351.0}, {"date": "2020-03-19", "close": 3.8, "volume": 200530.0}, {"date": "2020-03-20", "close": 3.61, "volume": 337653.0}, {"date": "2020-03-23", "close": 2.53, "volume": 72825.0}, {"date": "2020-03-24", "close": 2.67, "volume": 52750.0}, {"date": "2020-03-25", "close": 2.65, "volume": 43180.0}, {"date": "2020-03-26", "close": 2.9, "volume": 32299.0}, {"date": "2020-03-27", "close": 2.69, "volume": 45111.0}, {"date": "2020-03-30", "close": 2.69, "volume": 28014.0}, {"date": "2020-03-31", "close": 2.85, "volume": 35349.0}, {"date": "2020-04-01", "close": 2.92, "volume": 25875.0}, {"date": "2020-04-02", "close": 2.98, "volume": 24984.0}, {"date": "2020-04-03", "close": 2.86, "volume": 13480.0}, {"date": "2020-04-06", "close": 3.01, "volume": 14671.0}, {"date": "2020-04-07", "close": 2.96, "volume": 54488.0}, {"date": "2020-04-08", "close": 3.09, "volume": 24134.0}, {"date": "2020-04-09", "close": 3.19, "volume": 17153.0}, {"date": "2020-04-13", "close": 3.19, "volume": 5541.0}, {"date": "2020-04-14", "close": 3.12, "volume": 2762.0}, {"date": "2020-04-15", "close": 3.24, "volume": 1755.0}, {"date": "2020-04-16", "close": 3.17, "volume": 1994.0}, {"date": "2020-04-17", "close": 3.18, "volume": 7393.0}, {"date": "2020-04-20", "close": 2.97, "volume": 26485.0}, {"date": "2020-04-21", "close": 2.85, "volume": 18286.0}, {"date": "2020-04-22", "close": 2.8, "volume": 17364.0}, {"date": "2020-04-23", "close": 2.7594, "volume": 8067.0}, {"date": "2020-04-24", "close": 2.7634, "volume": 12340.0}, {"date": "2020-04-27", "close": 2.9844, "volume": 8730.0}, {"date": "2020-04-28", "close": 3.02, "volume": 17918.0}, {"date": "2020-04-29", "close": 3.0, "volume": 9565.0}, {"date": "2020-04-30", "close": 3.0442, "volume": 7165.0}, {"date": "2020-05-01", "close": 2.994, "volume": 2042.0}, {"date": "2020-05-04", "close": 2.98, "volume": 1246.0}, {"date": "2020-05-05", "close": 2.9803, "volume": 4152.0}, {"date": "2020-05-06", "close": 2.82, "volume": 15862.0}, {"date": "2020-05-07", "close": 2.82, "volume": 16106.0}, {"date": "2020-05-08", "close": 2.71, "volume": 35350.0}, {"date": "2020-05-11", "close": 2.86, "volume": 39002.0}, {"date": "2020-05-12", "close": 2.81, "volume": 19279.0}, {"date": "2020-05-13", "close": 2.9, "volume": 5694.0}, {"date": "2020-05-14", "close": 2.65, "volume": 10940.0}, {"date": "2020-05-15", "close": 2.65, "volume": 8690.0}, {"date": "2020-05-18", "close": 2.705, "volume": 36849.0}, {"date": "2020-05-19", "close": 2.69, "volume": 2954.0}, {"date": "2020-05-20", "close": 2.8, "volume": 16442.0}, {"date": "2020-05-21", "close": 2.77, "volume": 3811.0}, {"date": "2020-05-22", "close": 2.7, "volume": 6411.0}, {"date": "2020-05-26", "close": 2.75, "volume": 16288.0}, {"date": "2020-05-27", "close": 2.81, "volume": 14464.0}, {"date": "2020-05-28", "close": 2.88, "volume": 27516.0}, {"date": "2020-05-29", "close": 2.85, "volume": 13547.0}, {"date": "2020-06-01", "close": 3.2, "volume": 37224.0}, {"date": "2020-06-02", "close": 3.21, "volume": 63138.0}, {"date": "2020-06-03", "close": 3.19, "volume": 7933.0}, {"date": "2020-06-04", "close": 3.3, "volume": 33609.0}, {"date": "2020-06-05", "close": 3.33, "volume": 8134.0}, {"date": "2020-06-08", "close": 3.37, "volume": 14145.0}, {"date": "2020-06-09", "close": 3.3631, "volume": 5106.0}, {"date": "2020-06-10", "close": 3.29, "volume": 6042.0}, {"date": "2020-06-11", "close": 3.14, "volume": 20556.0}, {"date": "2020-06-12", "close": 3.1, "volume": 18697.0}, {"date": "2020-06-15", "close": 3.35, "volume": 41896.0}, {"date": "2020-06-16", "close": 3.89, "volume": 83824.0}, {"date": "2020-06-17", "close": 3.68, "volume": 22082.0}, {"date": "2020-06-18", "close": 3.9, "volume": 18665.0}, {"date": "2020-06-19", "close": 3.76, "volume": 28645.0}, {"date": "2020-06-22", "close": 3.75, "volume": 15952.0}, {"date": "2020-06-23", "close": 3.99, "volume": 55082.0}, {"date": "2020-06-24", "close": 3.86, "volume": 16318.0}, {"date": "2020-06-25", "close": 3.93, "volume": 41465.0}, {"date": "2020-06-26", "close": 3.75, "volume": 34895.0}, {"date": "2020-06-29", "close": 3.75, "volume": 12882.0}, {"date": "2020-06-30", "close": 3.7, "volume": 6834.0}, {"date": "2020-07-01", "close": 3.71, "volume": 729.0}, {"date": "2020-07-02", "close": 3.6704, "volume": 14097.0}, {"date": "2020-07-06", "close": 3.8, "volume": 9401.0}, {"date": "2020-07-07", "close": 3.8, "volume": null}, {"date": "2020-07-08", "close": 3.7274, "volume": 9420.0}, {"date": "2020-07-09", "close": 3.655, "volume": 16130.0}, {"date": "2020-07-10", "close": 3.7, "volume": 7310.0}, {"date": "2020-07-13", "close": 3.48, "volume": 13365.0}, {"date": "2020-07-14", "close": 3.52, "volume": 8491.0}, {"date": "2020-07-15", "close": 3.53, "volume": 3757.0}, {"date": "2020-07-16", "close": 3.55, "volume": 3845.0}, {"date": "2020-07-17", "close": 3.6206, "volume": 4142.0}, {"date": "2020-07-20", "close": 3.55, "volume": 12118.0}, {"date": "2020-07-21", "close": 3.64, "volume": 38034.0}, {"date": "2020-07-22", "close": 3.75, "volume": 18867.0}, {"date": "2020-07-23", "close": 3.75, "volume": 9094.0}, {"date": "2020-07-24", "close": 3.75, "volume": 2858.0}, {"date": "2020-07-27", "close": 3.82, "volume": 18501.0}, {"date": "2020-07-28", "close": 3.6507, "volume": 28109.0}, {"date": "2020-07-29", "close": 3.84, "volume": 24812.0}, {"date": "2020-07-30", "close": 3.8499, "volume": 32475.0}, {"date": "2020-07-31", "close": 3.72, "volume": 14951.0}, {"date": "2020-08-03", "close": 4.0, "volume": 31084.0}, {"date": "2020-08-04", "close": 4.37, "volume": 96009.0}, {"date": "2020-08-05", "close": 4.54, "volume": 17532.0}, {"date": "2020-08-06", "close": 4.29, "volume": 15442.0}, {"date": "2020-08-07", "close": 4.458, "volume": 29671.0}, {"date": "2020-08-10", "close": 4.73, "volume": 45338.0}, {"date": "2020-08-11", "close": 4.75, "volume": 80840.0}, {"date": "2020-08-12", "close": 4.75, "volume": 59448.0}, {"date": "2020-08-13", "close": 4.55, "volume": 51996.0}, {"date": "2020-08-14", "close": 4.94, "volume": 420309.0}, {"date": "2020-08-17", "close": 5.2, "volume": 170927.0}, {"date": "2020-08-18", "close": 5.41, "volume": 145661.0}, {"date": "2020-08-19", "close": 5.57, "volume": 128182.0}, {"date": "2020-08-20", "close": 5.47, "volume": 43586.0}, {"date": "2020-08-21", "close": 5.55, "volume": 38589.0}, {"date": "2020-08-24", "close": 5.94, "volume": 145887.0}, {"date": "2020-08-25", "close": 5.72, "volume": 96870.0}, {"date": "2020-08-26", "close": 5.48, "volume": 101027.0}, {"date": "2020-08-27", "close": 5.37, "volume": 56117.0}, {"date": "2020-08-28", "close": 5.5, "volume": 26586.0}, {"date": "2020-08-31", "close": 5.42, "volume": 66813.0}, {"date": "2020-09-01", "close": 5.99, "volume": 122499.0}, {"date": "2020-09-02", "close": 6.37, "volume": 260707.0}, {"date": "2020-09-03", "close": 6.6593, "volume": 194645.0}, {"date": "2020-09-04", "close": 7.32, "volume": 401004.0}, {"date": "2020-09-08", "close": 7.82, "volume": 483042.0}, {"date": "2020-09-09", "close": 7.55, "volume": 311427.0}, {"date": "2020-09-10", "close": 7.45, "volume": 70788.0}, {"date": "2020-09-11", "close": 7.43, "volume": 68418.0}, {"date": "2020-09-14", "close": 8.26, "volume": 219589.0}, {"date": "2020-09-15", "close": 8.82, "volume": 148854.0}, {"date": "2020-09-16", "close": 9.14, "volume": 139590.0}, {"date": "2020-09-17", "close": 8.89, "volume": 83814.0}, {"date": "2020-09-18", "close": 9.54, "volume": 82686.0}, {"date": "2020-09-21", "close": 8.98, "volume": 105776.0}, {"date": "2020-09-22", "close": 8.41, "volume": 54182.0}, {"date": "2020-09-23", "close": 8.1, "volume": 48330.0}, {"date": "2020-09-24", "close": 7.91, "volume": 117151.0}, {"date": "2020-09-25", "close": 8.14, "volume": 153558.0}, {"date": "2020-09-28", "close": 8.9, "volume": 108702.0}, {"date": "2020-09-29", "close": 9.2, "volume": 89934.0}, {"date": "2020-09-30", "close": 10.7, "volume": 256237.0}, {"date": "2020-10-01", "close": 10.72, "volume": 603727.0}, {"date": "2020-10-02", "close": 10.48, "volume": 131111.0}, {"date": "2020-10-05", "close": 10.04, "volume": 246853.0}, {"date": "2020-10-06", "close": 9.98, "volume": 102941.0}, {"date": "2020-10-07", "close": 9.6, "volume": 110416.0}, {"date": "2020-10-08", "close": 9.5, "volume": 205046.0}, {"date": "2020-10-09", "close": 9.5, "volume": 215640.0}, {"date": "2020-10-12", "close": 9.5, "volume": 209739.0}, {"date": "2020-10-13", "close": 9.7, "volume": 165128.0}, {"date": "2020-10-14", "close": 9.44, "volume": 110184.0}, {"date": "2020-10-15", "close": 9.44, "volume": 77774.0}, {"date": "2020-10-16", "close": 9.55, "volume": 114589.0}, {"date": "2020-10-19", "close": 9.41, "volume": 89673.0}, {"date": "2020-10-20", "close": 9.35, "volume": 71400.0}, {"date": "2020-10-21", "close": 9.35, "volume": 255023.0}, {"date": "2020-10-22", "close": 9.25, "volume": 69835.0}, {"date": "2020-10-23", "close": 9.25, "volume": 125068.0}, {"date": "2020-10-26", "close": 8.81, "volume": 126157.0}, {"date": "2020-10-27", "close": 9.03, "volume": 47067.0}, {"date": "2020-10-28", "close": 8.68, "volume": 34304.0}, {"date": "2020-10-29", "close": 8.67, "volume": 29620.0}, {"date": "2020-10-30", "close": 8.93, "volume": 46914.0}, {"date": "2020-11-02", "close": 8.78, "volume": 52911.0}, {"date": "2020-11-03", "close": 8.8, "volume": 79232.0}, {"date": "2020-11-04", "close": 8.75, "volume": 77326.0}, {"date": "2020-11-05", "close": 8.89, "volume": 36950.0}, {"date": "2020-11-06", "close": 8.62, "volume": 53515.0}, {"date": "2020-11-09", "close": 9.16, "volume": 90557.0}, {"date": "2020-11-10", "close": 8.77, "volume": 66588.0}, {"date": "2020-11-11", "close": 9.0, "volume": 60668.0}, {"date": "2020-11-12", "close": 9.0, "volume": 605111.0}, {"date": "2020-11-13", "close": 9.11, "volume": 394644.0}, {"date": "2020-11-16", "close": 9.02, "volume": 614877.0}, {"date": "2020-11-17", "close": 9.88, "volume": 373799.0}, {"date": "2020-11-18", "close": 11.14, "volume": 447649.0}, {"date": "2020-11-19", "close": 11.49, "volume": 239055.0}, {"date": "2020-11-20", "close": 11.13, "volume": 225051.0}, {"date": "2020-11-23", "close": 11.97, "volume": 590228.0}, {"date": "2020-11-24", "close": 11.42, "volume": 158673.0}, {"date": "2020-11-25", "close": 11.92, "volume": 870483.0}, {"date": "2020-11-27", "close": 11.98, "volume": 93013.0}, {"date": "2020-11-30", "close": 11.85, "volume": 133470.0}, {"date": "2020-12-01", "close": 11.76, "volume": 118384.0}, {"date": "2020-12-02", "close": 11.77, "volume": 55102.0}, {"date": "2020-12-03", "close": 11.69, "volume": 140426.0}, {"date": "2020-12-04", "close": 12.16, "volume": 92073.0}, {"date": "2020-12-07", "close": 12.34, "volume": 109337.0}, {"date": "2020-12-08", "close": 13.11, "volume": 358002.0}, {"date": "2020-12-09", "close": 12.92, "volume": 205739.0}, {"date": "2020-12-10", "close": 12.75, "volume": 70383.0}, {"date": "2020-12-11", "close": 12.61, "volume": 55445.0}, {"date": "2020-12-14", "close": 12.23, "volume": 130287.0}, {"date": "2020-12-15", "close": 12.7, "volume": 75349.0}, {"date": "2020-12-16", "close": 12.95, "volume": 59432.0}, {"date": "2020-12-17", "close": 12.9, "volume": 76429.0}, {"date": "2020-12-18", "close": 13.06, "volume": 66999.0}, {"date": "2020-12-21", "close": 13.48, "volume": 183630.0}, {"date": "2020-12-22", "close": 13.55, "volume": 94940.0}, {"date": "2020-12-23", "close": 13.05, "volume": 81497.0}, {"date": "2020-12-24", "close": 12.98, "volume": 31245.0}, {"date": "2020-12-28", "close": 12.63, "volume": 102169.0}, {"date": "2020-12-29", "close": 12.4, "volume": 148232.0}, {"date": "2020-12-30", "close": 12.37, "volume": 95090.0}, {"date": "2020-12-31", "close": 12.33, "volume": 48175.0}, {"date": "2021-01-04", "close": 12.05, "volume": 117176.0}, {"date": "2021-01-05", "close": 12.55, "volume": 33904.0}, {"date": "2021-01-06", "close": 12.99, "volume": 136443.0}, {"date": "2021-01-07", "close": 13.2, "volume": 120160.0}, {"date": "2021-01-08", "close": 13.48, "volume": 93745.0}, {"date": "2021-01-11", "close": 13.83, "volume": 280447.0}, {"date": "2021-01-12", "close": 14.04, "volume": 202419.0}, {"date": "2021-01-13", "close": 14.24, "volume": 132173.0}, {"date": "2021-01-14", "close": 14.02, "volume": 139266.0}, {"date": "2021-01-15", "close": 13.95, "volume": 82066.0}, {"date": "2021-01-19", "close": 15.15, "volume": 242480.0}, {"date": "2021-01-20", "close": 14.99, "volume": 76050.0}, {"date": "2021-01-21", "close": 15.1, "volume": 113690.0}, {"date": "2021-01-22", "close": 15.69, "volume": 118345.0}, {"date": "2021-01-25", "close": 15.43, "volume": 87656.0}, {"date": "2021-01-26", "close": 15.34, "volume": 101252.0}, {"date": "2021-01-27", "close": 15.04, "volume": 134663.0}, {"date": "2021-01-28", "close": 14.62, "volume": 97895.0}, {"date": "2021-01-29", "close": 14.5, "volume": 78766.0}, {"date": "2021-02-01", "close": 14.59, "volume": 90293.0}, {"date": "2021-02-02", "close": 14.75, "volume": 58889.0}, {"date": "2021-02-03", "close": 14.75, "volume": 51724.0}, {"date": "2021-02-04", "close": 15.13, "volume": 48596.0}, {"date": "2021-02-05", "close": 14.96, "volume": 54163.0}, {"date": "2021-02-08", "close": 15.23, "volume": 158328.0}, {"date": "2021-02-09", "close": 14.75, "volume": 100521.0}, {"date": "2021-02-10", "close": 13.0, "volume": 1101325.0}, {"date": "2021-02-11", "close": 12.4, "volume": 541121.0}, {"date": "2021-02-12", "close": 12.33, "volume": 525152.0}, {"date": "2021-02-16", "close": 12.24, "volume": 245293.0}, {"date": "2021-02-17", "close": 12.05, "volume": 156522.0}, {"date": "2021-02-18", "close": 12.0, "volume": 114005.0}, {"date": "2021-02-19", "close": 12.28, "volume": 95515.0}, {"date": "2021-02-22", "close": 11.98, "volume": 85079.0}, {"date": "2021-02-23", "close": 12.07, "volume": 160158.0}, {"date": "2021-02-24", "close": 12.13, "volume": 90255.0}, {"date": "2021-02-25", "close": 11.97, "volume": 210265.0}, {"date": "2021-02-26", "close": 12.28, "volume": 106120.0}, {"date": "2021-03-01", "close": 12.37, "volume": 94241.0}, {"date": "2021-03-02", "close": 12.12, "volume": 43985.0}, {"date": "2021-03-03", "close": 12.04, "volume": 87166.0}, {"date": "2021-03-04", "close": 11.55, "volume": 178683.0}, {"date": "2021-03-05", "close": 11.53, "volume": 140215.0}, {"date": "2021-03-08", "close": 11.31, "volume": 128682.0}, {"date": "2021-03-09", "close": 11.67, "volume": 76505.0}, {"date": "2021-03-10", "close": 12.34, "volume": 127935.0}, {"date": "2021-03-11", "close": 12.49, "volume": 69271.0}, {"date": "2021-03-12", "close": 12.39, "volume": 102388.0}, {"date": "2021-03-15", "close": 12.0, "volume": 95441.0}, {"date": "2021-03-16", "close": 11.82, "volume": 76180.0}, {"date": "2021-03-17", "close": 12.0, "volume": 93722.0}, {"date": "2021-03-18", "close": 11.6, "volume": 61883.0}, {"date": "2021-03-19", "close": 11.49, "volume": 147469.0}, {"date": "2021-03-22", "close": 11.94, "volume": 50975.0}, {"date": "2021-03-23", "close": 11.24, "volume": 72535.0}, {"date": "2021-03-24", "close": 10.79, "volume": 86582.0}, {"date": "2021-03-25", "close": 11.23, "volume": 137008.0}, {"date": "2021-03-26", "close": 11.04, "volume": 244213.0}, {"date": "2021-03-29", "close": 9.61, "volume": 459767.0}, {"date": "2021-03-30", "close": 9.79, "volume": 287427.0}, {"date": "2021-03-31", "close": 10.56, "volume": 127274.0}, {"date": "2021-04-01", "close": 10.36, "volume": 112401.0}, {"date": "2021-04-05", "close": 10.68, "volume": 221288.0}, {"date": "2021-04-06", "close": 10.7, "volume": 124614.0}, {"date": "2021-04-07", "close": 11.19, "volume": 160472.0}, {"date": "2021-04-08", "close": 11.18, "volume": 101254.0}, {"date": "2021-04-09", "close": 11.34, "volume": 35258.0}, {"date": "2021-04-12", "close": 10.89, "volume": 109111.0}, {"date": "2021-04-13", "close": 10.75, "volume": 93431.0}, {"date": "2021-04-14", "close": 10.87, "volume": 85800.0}, {"date": "2021-04-15", "close": 10.56, "volume": 73120.0}, {"date": "2021-04-16", "close": 10.49, "volume": 126688.0}, {"date": "2021-04-19", "close": 10.95, "volume": 137088.0}, {"date": "2021-04-20", "close": 10.12, "volume": 87884.0}, {"date": "2021-04-21", "close": 10.0, "volume": 32867.0}, {"date": "2021-04-22", "close": 10.13, "volume": 50451.0}, {"date": "2021-04-23", "close": 10.4, "volume": 63765.0}, {"date": "2021-04-26", "close": 10.88, "volume": 75700.0}, {"date": "2021-04-27", "close": 11.22, "volume": 74279.0}, {"date": "2021-04-28", "close": 11.56, "volume": 105435.0}, {"date": "2021-04-29", "close": 11.03, "volume": 57550.0}, {"date": "2021-04-30", "close": 11.02, "volume": 56925.0}, {"date": "2021-05-03", "close": 11.08, "volume": 36496.0}, {"date": "2021-05-04", "close": 10.93, "volume": 34108.0}, {"date": "2021-05-05", "close": 10.93, "volume": 29305.0}, {"date": "2021-05-06", "close": 10.69, "volume": 39842.0}, {"date": "2021-05-07", "close": 10.67, "volume": 25169.0}, {"date": "2021-05-10", "close": 10.53, "volume": 51361.0}, {"date": "2021-05-11", "close": 10.76, "volume": 91803.0}, {"date": "2021-05-12", "close": 10.5, "volume": 71056.0}, {"date": "2021-05-13", "close": 10.7, "volume": 44699.0}, {"date": "2021-05-14", "close": 9.67, "volume": 285280.0}, {"date": "2021-05-17", "close": 9.4, "volume": 73726.0}, {"date": "2021-05-18", "close": 9.25, "volume": 60535.0}, {"date": "2021-05-19", "close": 9.5, "volume": 66614.0}, {"date": "2021-05-20", "close": 9.4, "volume": 25252.0}, {"date": "2021-05-21", "close": 9.6, "volume": 47917.0}, {"date": "2021-05-24", "close": 9.38, "volume": 48110.0}, {"date": "2021-05-25", "close": 9.44, "volume": 51726.0}, {"date": "2021-05-26", "close": 9.32, "volume": 18238.0}, {"date": "2021-05-27", "close": 9.54, "volume": 20259.0}, {"date": "2021-05-28", "close": 9.47, "volume": 41580.0}, {"date": "2021-06-01", "close": 9.55, "volume": 47190.0}, {"date": "2021-06-02", "close": 9.47, "volume": 34487.0}, {"date": "2021-06-03", "close": 9.29, "volume": 23288.0}, {"date": "2021-06-04", "close": 9.32, "volume": 28987.0}, {"date": "2021-06-07", "close": 9.34, "volume": 35772.0}, {"date": "2021-06-08", "close": 9.35, "volume": 37992.0}, {"date": "2021-06-09", "close": 9.89, "volume": 98343.0}, {"date": "2021-06-10", "close": 9.51, "volume": 23758.0}, {"date": "2021-06-11", "close": 9.62, "volume": 24142.0}, {"date": "2021-06-14", "close": 9.5, "volume": 64925.0}, {"date": "2021-06-15", "close": 9.62, "volume": 30156.0}, {"date": "2021-06-16", "close": 9.5, "volume": 30904.0}, {"date": "2021-06-17", "close": 9.41, "volume": 88203.0}, {"date": "2021-06-18", "close": 9.15, "volume": 89794.0}, {"date": "2021-06-21", "close": 9.22, "volume": 22523.0}, {"date": "2021-06-22", "close": 9.25, "volume": 47706.0}, {"date": "2021-06-23", "close": 9.2, "volume": 23725.0}, {"date": "2021-06-24", "close": 9.45, "volume": 49600.0}, {"date": "2021-06-25", "close": 9.45, "volume": 56920.0}, {"date": "2021-06-28", "close": 9.38, "volume": 28253.0}, {"date": "2021-06-29", "close": 9.17, "volume": 41198.0}, {"date": "2021-06-30", "close": 9.26, "volume": 24415.0}, {"date": "2021-07-01", "close": 9.25, "volume": 31120.0}, {"date": "2021-07-02", "close": 9.18, "volume": 27465.0}, {"date": "2021-07-06", "close": 8.89, "volume": 43194.0}, {"date": "2021-07-07", "close": 8.85, "volume": 46330.0}, {"date": "2021-07-08", "close": 8.88, "volume": 32127.0}, {"date": "2021-07-09", "close": 8.93, "volume": 21558.0}, {"date": "2021-07-12", "close": 8.71, "volume": 94587.0}, {"date": "2021-07-13", "close": 8.79, "volume": 41322.0}, {"date": "2021-07-14", "close": 8.81, "volume": 50737.0}, {"date": "2021-07-15", "close": 8.91, "volume": 36291.0}, {"date": "2021-07-16", "close": 8.86, "volume": 33712.0}, {"date": "2021-07-19", "close": 8.81, "volume": 65751.0}, {"date": "2021-07-20", "close": 9.21, "volume": 50057.0}, {"date": "2021-07-21", "close": 9.15, "volume": 24206.0}, {"date": "2021-07-22", "close": 8.84, "volume": 176674.0}, {"date": "2021-07-23", "close": 8.89, "volume": 11103.0}, {"date": "2021-07-26", "close": 8.9, "volume": 31814.0}, {"date": "2021-07-27", "close": 9.0, "volume": 30536.0}, {"date": "2021-07-28", "close": 8.99, "volume": 20945.0}, {"date": "2021-07-29", "close": 9.1, "volume": 27433.0}, {"date": "2021-07-30", "close": 8.92, "volume": 8552.0}, {"date": "2021-08-02", "close": 8.81, "volume": 13484.0}, {"date": "2021-08-03", "close": 8.97, "volume": 61617.0}, {"date": "2021-08-04", "close": 8.82, "volume": 17970.0}, {"date": "2021-08-05", "close": 8.87, "volume": 36998.0}, {"date": "2021-08-06", "close": 8.76, "volume": 19611.0}, {"date": "2021-08-09", "close": 9.19, "volume": 62414.0}, {"date": "2021-08-10", "close": 9.27, "volume": 31390.0}, {"date": "2021-08-11", "close": 9.6, "volume": 43796.0}, {"date": "2021-08-12", "close": 9.69, "volume": 28623.0}, {"date": "2021-08-13", "close": 8.61, "volume": 151585.0}, {"date": "2021-08-16", "close": 8.66, "volume": 36171.0}, {"date": "2021-08-17", "close": 8.85, "volume": 73196.0}, {"date": "2021-08-18", "close": 8.77, "volume": 20356.0}, {"date": "2021-08-19", "close": 8.12, "volume": 162554.0}, {"date": "2021-08-20", "close": 8.17, "volume": 25467.0}, {"date": "2021-08-23", "close": 8.04, "volume": 60803.0}, {"date": "2021-08-24", "close": 8.0, "volume": 65385.0}, {"date": "2021-08-25", "close": 8.0, "volume": 60707.0}, {"date": "2021-08-26", "close": 8.07, "volume": 56802.0}, {"date": "2021-08-27", "close": 8.06, "volume": 66895.0}, {"date": "2021-08-30", "close": 8.06, "volume": 72650.0}, {"date": "2021-08-31", "close": 7.9, "volume": 71284.0}, {"date": "2021-09-01", "close": 7.64, "volume": 67177.0}, {"date": "2021-09-02", "close": 7.56, "volume": 81080.0}, {"date": "2021-09-03", "close": 7.39, "volume": 62709.0}, {"date": "2021-09-07", "close": 7.2, "volume": 84446.0}, {"date": "2021-09-08", "close": 7.24, "volume": 111535.0}, {"date": "2021-09-09", "close": 7.05, "volume": 66089.0}, {"date": "2021-09-10", "close": 7.1, "volume": 55186.0}, {"date": "2021-09-13", "close": 6.85, "volume": 50662.0}, {"date": "2021-09-14", "close": 6.82, "volume": 106210.0}, {"date": "2021-09-15", "close": 6.63, "volume": 63429.0}, {"date": "2021-09-16", "close": 6.86, "volume": 62672.0}, {"date": "2021-09-17", "close": 6.46, "volume": 99174.0}, {"date": "2021-09-20", "close": 6.54, "volume": 70786.0}, {"date": "2021-09-21", "close": 6.25, "volume": 59085.0}, {"date": "2021-09-22", "close": 6.42, "volume": 67736.0}, {"date": "2021-09-23", "close": 7.06, "volume": 124289.0}, {"date": "2021-09-24", "close": 7.07, "volume": 64811.0}, {"date": "2021-09-27", "close": 7.02, "volume": 33009.0}, {"date": "2021-09-28", "close": 7.0, "volume": 36332.0}, {"date": "2021-09-29", "close": 7.11, "volume": 45468.0}, {"date": "2021-09-30", "close": 6.62, "volume": 44206.0}, {"date": "2021-10-01", "close": 6.64, "volume": 37305.0}, {"date": "2021-10-04", "close": 6.56, "volume": 52135.0}, {"date": "2021-10-05", "close": 6.78, "volume": 37483.0}, {"date": "2021-10-06", "close": 6.47, "volume": 53268.0}, {"date": "2021-10-07", "close": 6.32, "volume": 49278.0}, {"date": "2021-10-08", "close": 6.19, "volume": 39895.0}, {"date": "2021-10-11", "close": 6.18, "volume": 76820.0}, {"date": "2021-10-12", "close": 6.465, "volume": 53366.0}, {"date": "2021-10-13", "close": 6.485, "volume": 34167.0}, {"date": "2021-10-14", "close": 6.42, "volume": 33076.0}, {"date": "2021-10-15", "close": 6.4, "volume": 93330.0}, {"date": "2021-10-18", "close": 6.37, "volume": 39763.0}, {"date": "2021-10-19", "close": 6.42, "volume": 88474.0}, {"date": "2021-10-20", "close": 7.07, "volume": 42426.0}, {"date": "2021-10-21", "close": 7.08, "volume": 17714.0}, {"date": "2021-10-22", "close": 7.11, "volume": 35834.0}, {"date": "2021-10-25", "close": 7.3, "volume": 70799.0}, {"date": "2021-10-26", "close": 7.11, "volume": 22476.0}, {"date": "2021-10-27", "close": 6.87, "volume": 33817.0}, {"date": "2021-10-28", "close": 7.05, "volume": 19160.0}, {"date": "2021-10-29", "close": 7.03, "volume": 17269.0}, {"date": "2021-11-01", "close": 7.3, "volume": 32054.0}, {"date": "2021-11-02", "close": 7.02, "volume": 15013.0}, {"date": "2021-11-03", "close": 7.0, "volume": 24394.0}, {"date": "2021-11-04", "close": 7.15, "volume": 38990.0}, {"date": "2021-11-05", "close": 7.03, "volume": 50195.0}, {"date": "2021-11-08", "close": 7.4, "volume": 50590.0}, {"date": "2021-11-09", "close": 7.68, "volume": 36264.0}, {"date": "2021-11-10", "close": 8.0, "volume": 32225.0}, {"date": "2021-11-11", "close": 7.79, "volume": 128704.0}, {"date": "2021-11-12", "close": 7.85, "volume": 22102.0}, {"date": "2021-11-15", "close": 7.53, "volume": 90540.0}, {"date": "2021-11-16", "close": 7.39, "volume": 66588.0}, {"date": "2021-11-17", "close": 7.34, "volume": 50499.0}, {"date": "2021-11-18", "close": 7.23, "volume": 37611.0}, {"date": "2021-11-19", "close": 7.2, "volume": 57388.0}, {"date": "2021-11-22", "close": 7.0, "volume": 47298.0}, {"date": "2021-11-23", "close": 6.65, "volume": 69271.0}, {"date": "2021-11-24", "close": 7.24, "volume": 34755.0}, {"date": "2021-11-26", "close": 7.04, "volume": 21355.0}, {"date": "2021-11-29", "close": 6.91, "volume": 31605.0}, {"date": "2021-11-30", "close": 7.05, "volume": 25837.0}, {"date": "2021-12-01", "close": 6.8, "volume": 39307.0}, {"date": "2021-12-02", "close": 6.64, "volume": 34622.0}, {"date": "2021-12-03", "close": 7.55, "volume": 83687.0}, {"date": "2021-12-06", "close": 7.63, "volume": 67901.0}, {"date": "2021-12-07", "close": 7.59, "volume": 47842.0}, {"date": "2021-12-08", "close": 7.77, "volume": 98597.0}, {"date": "2021-12-09", "close": 7.59, "volume": 30050.0}, {"date": "2021-12-10", "close": 7.94, "volume": 40825.0}, {"date": "2021-12-13", "close": 7.48, "volume": 43928.0}, {"date": "2021-12-14", "close": 7.25, "volume": 71737.0}, {"date": "2021-12-15", "close": 7.2, "volume": 30668.0}, {"date": "2021-12-16", "close": 7.43, "volume": 27423.0}, {"date": "2021-12-17", "close": 7.87, "volume": 55055.0}, {"date": "2021-12-20", "close": 8.18, "volume": 101142.0}, {"date": "2021-12-21", "close": 8.69, "volume": 108128.0}, {"date": "2021-12-22", "close": 8.88, "volume": 24915.0}, {"date": "2021-12-23", "close": 9.04, "volume": 66732.0}, {"date": "2021-12-27", "close": 9.19, "volume": 35099.0}, {"date": "2021-12-28", "close": 8.91, "volume": 47461.0}, {"date": "2021-12-29", "close": 8.925, "volume": 23330.0}, {"date": "2021-12-30", "close": 8.96, "volume": 34218.0}, {"date": "2021-12-31", "close": 9.0, "volume": 34160.0}, {"date": "2022-01-03", "close": 8.74, "volume": 43046.0}, {"date": "2022-01-04", "close": 8.95, "volume": 36580.0}, {"date": "2022-01-05", "close": 8.97, "volume": 15983.0}, {"date": "2022-01-06", "close": 9.09, "volume": 20748.0}, {"date": "2022-01-07", "close": 8.89, "volume": 23578.0}, {"date": "2022-01-10", "close": 8.76, "volume": 15218.0}, {"date": "2022-01-11", "close": 8.92, "volume": 40060.0}, {"date": "2022-01-12", "close": 9.0894, "volume": 52459.0}, {"date": "2022-01-13", "close": 9.0, "volume": 29764.0}, {"date": "2022-01-14", "close": 8.99, "volume": 24255.0}, {"date": "2022-01-18", "close": 8.62, "volume": 20566.0}, {"date": "2022-01-19", "close": 8.2, "volume": 19227.0}, {"date": "2022-01-20", "close": 7.43, "volume": 32382.0}, {"date": "2022-01-21", "close": 7.67, "volume": 98894.0}, {"date": "2022-01-24", "close": 8.29, "volume": 72811.0}, {"date": "2022-01-25", "close": 8.29, "volume": 33894.0}, {"date": "2022-01-26", "close": 8.78, "volume": 34645.0}, {"date": "2022-01-27", "close": 8.5, "volume": 25828.0}, {"date": "2022-01-28", "close": 8.35, "volume": 28996.0}, {"date": "2022-01-31", "close": 8.45, "volume": 43195.0}, {"date": "2022-02-01", "close": 8.4, "volume": 44768.0}, {"date": "2022-02-02", "close": 8.49, "volume": 24865.0}, {"date": "2022-02-03", "close": 8.23, "volume": 18039.0}, {"date": "2022-02-04", "close": 8.19, "volume": 20802.0}, {"date": "2022-02-07", "close": 7.5, "volume": 46751.0}, {"date": "2022-02-08", "close": 7.5931, "volume": 9297.0}, {"date": "2022-02-09", "close": 8.3, "volume": 23248.0}, {"date": "2022-02-10", "close": 7.98, "volume": 41481.0}, {"date": "2022-02-11", "close": 7.91, "volume": 15956.0}, {"date": "2022-02-14", "close": 7.51, "volume": 13948.0}, {"date": "2022-02-15", "close": 7.92, "volume": 21389.0}, {"date": "2022-02-16", "close": 7.64, "volume": 16070.0}, {"date": "2022-02-17", "close": 8.25, "volume": 27664.0}, {"date": "2022-02-18", "close": 7.75, "volume": 15187.0}, {"date": "2022-02-22", "close": 7.82, "volume": 20027.0}, {"date": "2022-02-23", "close": 7.63, "volume": 47939.0}, {"date": "2022-02-24", "close": 7.52, "volume": 18492.0}, {"date": "2022-02-25", "close": 7.67, "volume": 11964.0}, {"date": "2022-02-28", "close": 7.7, "volume": 28674.0}, {"date": "2022-03-01", "close": 7.64, "volume": 28481.0}, {"date": "2022-03-02", "close": 7.94, "volume": 18451.0}, {"date": "2022-03-03", "close": 7.49, "volume": 35966.0}, {"date": "2022-03-04", "close": 7.97, "volume": 30559.0}, {"date": "2022-03-07", "close": 7.54, "volume": 30985.0}, {"date": "2022-03-08", "close": 7.55, "volume": 7816.0}, {"date": "2022-03-09", "close": 7.8, "volume": 11738.0}, {"date": "2022-03-10", "close": 8.12, "volume": 14590.0}, {"date": "2022-03-11", "close": 7.79, "volume": 21411.0}, {"date": "2022-03-14", "close": 6.76, "volume": 130038.0}, {"date": "2022-03-15", "close": 6.99, "volume": 8327.0}, {"date": "2022-03-16", "close": 7.1, "volume": 27242.0}, {"date": "2022-03-17", "close": 6.75, "volume": 82197.0}, {"date": "2022-03-18", "close": 6.7, "volume": 50669.0}, {"date": "2022-03-21", "close": 6.45, "volume": 53458.0}, {"date": "2022-03-22", "close": 6.96, "volume": 24471.0}, {"date": "2022-03-23", "close": 6.8, "volume": 24722.0}, {"date": "2022-03-24", "close": 6.78, "volume": 11636.0}, {"date": "2022-03-25", "close": 6.65, "volume": 21650.0}, {"date": "2022-03-28", "close": 6.84, "volume": 28892.0}, {"date": "2022-03-29", "close": 6.94, "volume": 33863.0}, {"date": "2022-03-30", "close": 7.17, "volume": 24820.0}, {"date": "2022-03-31", "close": 6.95, "volume": 27231.0}, {"date": "2022-04-01", "close": 6.91, "volume": 7824.0}, {"date": "2022-04-04", "close": 7.22, "volume": 20129.0}, {"date": "2022-04-05", "close": 7.05, "volume": 12619.0}, {"date": "2022-04-06", "close": 7.0, "volume": 19451.0}, {"date": "2022-04-07", "close": 6.91, "volume": 6341.0}, {"date": "2022-04-08", "close": 6.845, "volume": 19192.0}, {"date": "2022-04-11", "close": 6.6, "volume": 24053.0}, {"date": "2022-04-12", "close": 6.545, "volume": 26159.0}, {"date": "2022-04-13", "close": 6.55, "volume": 23343.0}, {"date": "2022-04-14", "close": 6.5, "volume": 7904.0}, {"date": "2022-04-18", "close": 6.51, "volume": 20563.0}, {"date": "2022-04-19", "close": 6.55, "volume": 7371.0}, {"date": "2022-04-20", "close": 6.84, "volume": 7082.0}, {"date": "2022-04-21", "close": 6.72, "volume": 18145.0}, {"date": "2022-04-22", "close": 6.65, "volume": 43949.0}, {"date": "2022-04-25", "close": 6.36, "volume": 29642.0}, {"date": "2022-04-26", "close": 6.28, "volume": 39787.0}, {"date": "2022-04-27", "close": 6.11, "volume": 22920.0}, {"date": "2022-04-28", "close": 6.325, "volume": 10305.0}, {"date": "2022-04-29", "close": 6.295, "volume": 14328.0}, {"date": "2022-05-02", "close": 6.26, "volume": 3072.0}, {"date": "2022-05-03", "close": 6.28, "volume": 3869.0}, {"date": "2022-05-04", "close": 6.455, "volume": 20081.0}, {"date": "2022-05-05", "close": 6.25, "volume": 24762.0}, {"date": "2022-05-06", "close": 6.0, "volume": 32169.0}, {"date": "2022-05-09", "close": 5.88, "volume": 37364.0}, {"date": "2022-05-10", "close": 6.0, "volume": 32840.0}, {"date": "2022-05-11", "close": 5.54, "volume": 83601.0}, {"date": "2022-05-12", "close": 5.75, "volume": 23692.0}, {"date": "2022-05-13", "close": 5.78, "volume": 21926.0}, {"date": "2022-05-16", "close": 5.99, "volume": 10203.0}, {"date": "2022-05-17", "close": 6.39, "volume": 19771.0}, {"date": "2022-05-18", "close": 5.82, "volume": 23379.0}, {"date": "2022-05-19", "close": 6.09, "volume": 16750.0}, {"date": "2022-05-20", "close": 5.75, "volume": 24002.0}, {"date": "2022-05-23", "close": 5.9459, "volume": 5124.0}, {"date": "2022-05-24", "close": 5.74, "volume": 53140.0}, {"date": "2022-05-25", "close": 5.7799, "volume": 4414.0}, {"date": "2022-05-26", "close": 5.61, "volume": 16250.0}, {"date": "2022-05-27", "close": 5.39, "volume": 137292.0}, {"date": "2022-05-31", "close": 5.3, "volume": 59598.0}, {"date": "2022-06-01", "close": 5.96, "volume": 94310.0}, {"date": "2022-06-02", "close": 6.46, "volume": 78213.0}, {"date": "2022-06-03", "close": 6.32, "volume": 15538.0}, {"date": "2022-06-06", "close": 6.44, "volume": 28429.0}, {"date": "2022-06-07", "close": 6.5, "volume": 12898.0}, {"date": "2022-06-08", "close": 6.75, "volume": 22389.0}, {"date": "2022-06-09", "close": 6.67, "volume": 13100.0}, {"date": "2022-06-10", "close": 6.31, "volume": 13631.0}, {"date": "2022-06-13", "close": 5.71, "volume": 34958.0}, {"date": "2022-06-14", "close": 5.92, "volume": 24505.0}, {"date": "2022-06-15", "close": 5.95, "volume": 18002.0}, {"date": "2022-06-16", "close": 5.825, "volume": 13057.0}, {"date": "2022-06-17", "close": 5.89, "volume": 8569.0}, {"date": "2022-06-21", "close": 5.58, "volume": 38340.0}, {"date": "2022-06-22", "close": 5.4, "volume": 18363.0}, {"date": "2022-06-23", "close": 5.61, "volume": 14348.0}, {"date": "2022-06-24", "close": 5.4, "volume": 26431.0}, {"date": "2022-06-27", "close": 5.4, "volume": 3615.0}, {"date": "2022-06-28", "close": 5.09, "volume": 70836.0}, {"date": "2022-06-29", "close": 5.25, "volume": 10125.0}, {"date": "2022-06-30", "close": 5.34, "volume": 6940.0}, {"date": "2022-07-01", "close": 5.27, "volume": 2648.0}, {"date": "2022-07-05", "close": 5.31, "volume": 11745.0}, {"date": "2022-07-06", "close": 5.37, "volume": 3054.0}, {"date": "2022-07-07", "close": 5.585, "volume": 5469.0}, {"date": "2022-07-08", "close": 5.55, "volume": 5442.0}, {"date": "2022-07-11", "close": 5.495, "volume": 3308.0}, {"date": "2022-07-12", "close": 5.45, "volume": 3656.0}, {"date": "2022-07-13", "close": 5.39, "volume": 3910.0}, {"date": "2022-07-14", "close": 5.38, "volume": 2877.0}, {"date": "2022-07-15", "close": 5.1, "volume": 14452.0}, {"date": "2022-07-18", "close": 5.15, "volume": 15026.0}, {"date": "2022-07-19", "close": 5.3, "volume": 8999.0}, {"date": "2022-07-20", "close": 5.38, "volume": 7408.0}, {"date": "2022-07-21", "close": 5.56, "volume": 13803.0}, {"date": "2022-07-22", "close": 5.54, "volume": 4650.0}, {"date": "2022-07-25", "close": 5.25, "volume": 11598.0}, {"date": "2022-07-26", "close": 5.25, "volume": 4314.0}, {"date": "2022-07-27", "close": 5.28, "volume": 8873.0}, {"date": "2022-07-28", "close": 5.11, "volume": 682.0}, {"date": "2022-07-29", "close": 5.35, "volume": 6210.0}, {"date": "2022-08-01", "close": 5.3, "volume": 11398.0}, {"date": "2022-08-02", "close": 5.28, "volume": 10494.0}, {"date": "2022-08-03", "close": 5.23, "volume": 14226.0}, {"date": "2022-08-04", "close": 5.26, "volume": 2081.0}, {"date": "2022-08-05", "close": 5.43, "volume": 4053.0}, {"date": "2022-08-08", "close": 5.7, "volume": 31854.0}, {"date": "2022-08-09", "close": 5.61, "volume": 3047.0}, {"date": "2022-08-10", "close": 5.96, "volume": 51215.0}, {"date": "2022-08-11", "close": 6.4, "volume": 65205.0}, {"date": "2022-08-12", "close": 6.55, "volume": 55735.0}, {"date": "2022-08-15", "close": 7.18, "volume": 72503.0}, {"date": "2022-08-16", "close": 7.29, "volume": 39560.0}, {"date": "2022-08-17", "close": 7.17, "volume": 14669.0}, {"date": "2022-08-18", "close": 6.97, "volume": 21929.0}, {"date": "2022-08-19", "close": 7.15, "volume": 37041.0}, {"date": "2022-08-22", "close": 7.6, "volume": 63460.0}, {"date": "2022-08-23", "close": 7.84, "volume": 29587.0}, {"date": "2022-08-24", "close": 7.9, "volume": 11191.0}, {"date": "2022-08-25", "close": 7.89, "volume": 29547.0}, {"date": "2022-08-26", "close": 7.7, "volume": 32391.0}, {"date": "2022-08-29", "close": 7.98, "volume": 24201.0}, {"date": "2022-08-30", "close": 7.82, "volume": 12448.0}, {"date": "2022-08-31", "close": 8.03, "volume": 19237.0}, {"date": "2022-09-01", "close": 7.38, "volume": 32334.0}, {"date": "2022-09-02", "close": 7.51, "volume": 6088.0}, {"date": "2022-09-06", "close": 8.3, "volume": 18845.0}, {"date": "2022-09-07", "close": 8.07, "volume": 20196.0}, {"date": "2022-09-08", "close": 8.1, "volume": 7998.0}, {"date": "2022-09-09", "close": 8.195, "volume": 19344.0}, {"date": "2022-09-12", "close": 8.26, "volume": 28294.0}, {"date": "2022-09-13", "close": 8.01, "volume": 7381.0}, {"date": "2022-09-14", "close": 8.04, "volume": 22707.0}, {"date": "2022-09-15", "close": 7.72, "volume": 12399.0}, {"date": "2022-09-16", "close": 7.35, "volume": 27931.0}, {"date": "2022-09-19", "close": 7.5, "volume": 44369.0}, {"date": "2022-09-20", "close": 7.56, "volume": 17271.0}, {"date": "2022-09-21", "close": 7.5, "volume": 15723.0}, {"date": "2022-09-22", "close": 7.15, "volume": 20589.0}, {"date": "2022-09-23", "close": 6.37, "volume": 45007.0}, {"date": "2022-09-26", "close": 6.6, "volume": 15327.0}, {"date": "2022-09-27", "close": 7.05, "volume": 13853.0}, {"date": "2022-09-28", "close": 7.21, "volume": 10434.0}, {"date": "2022-09-29", "close": 7.05, "volume": 17618.0}, {"date": "2022-09-30", "close": 7.6, "volume": 44907.0}, {"date": "2022-10-03", "close": 7.91, "volume": 28896.0}, {"date": "2022-10-04", "close": 8.17, "volume": 68937.0}, {"date": "2022-10-05", "close": 8.02, "volume": 5774.0}, {"date": "2022-10-06", "close": 8.05, "volume": 14108.0}, {"date": "2022-10-07", "close": 7.69, "volume": 5138.0}, {"date": "2022-10-10", "close": 7.75, "volume": 27015.0}, {"date": "2022-10-11", "close": 7.62, "volume": 8016.0}, {"date": "2022-10-12", "close": 7.73, "volume": 4475.0}, {"date": "2022-10-13", "close": 7.87, "volume": 19085.0}, {"date": "2022-10-14", "close": 7.55, "volume": 15856.0}, {"date": "2022-10-17", "close": 7.24, "volume": 13167.0}, {"date": "2022-10-18", "close": 8.14, "volume": 63822.0}, {"date": "2022-10-19", "close": 7.96, "volume": 18934.0}, {"date": "2022-10-20", "close": 7.93, "volume": 11855.0}, {"date": "2022-10-21", "close": 7.95, "volume": 5812.0}, {"date": "2022-10-24", "close": 7.9, "volume": 11931.0}, {"date": "2022-10-25", "close": 8.04, "volume": 17393.0}, {"date": "2022-10-26", "close": 8.15, "volume": 22731.0}, {"date": "2022-10-27", "close": 7.94, "volume": 22989.0}, {"date": "2022-10-28", "close": 8.08, "volume": 5351.0}, {"date": "2022-10-31", "close": 8.32, "volume": 20010.0}, {"date": "2022-11-01", "close": 8.42, "volume": 22331.0}, {"date": "2022-11-02", "close": 8.61, "volume": 17634.0}, {"date": "2022-11-03", "close": 8.2, "volume": 15920.0}, {"date": "2022-11-04", "close": 7.57, "volume": 18697.0}, {"date": "2022-11-07", "close": 7.65, "volume": 28503.0}, {"date": "2022-11-08", "close": 7.98, "volume": 11852.0}, {"date": "2022-11-09", "close": 7.6, "volume": 13494.0}, {"date": "2022-11-10", "close": 9.11, "volume": 80177.0}, {"date": "2022-11-11", "close": 9.6, "volume": 41122.0}, {"date": "2022-11-14", "close": 9.07, "volume": 39174.0}, {"date": "2022-11-15", "close": 8.97, "volume": 49459.0}, {"date": "2022-11-16", "close": 9.18, "volume": 25665.0}, {"date": "2022-11-17", "close": 9.2, "volume": 34358.0}, {"date": "2022-11-18", "close": 9.25, "volume": 54177.0}, {"date": "2022-11-21", "close": 9.65, "volume": 63372.0}, {"date": "2022-11-22", "close": 10.56, "volume": 182664.0}, {"date": "2022-11-23", "close": 10.68, "volume": 76060.0}, {"date": "2022-11-25", "close": 11.34, "volume": 84172.0}, {"date": "2022-11-28", "close": 10.96, "volume": 74105.0}, {"date": "2022-11-29", "close": 11.27, "volume": 40567.0}, {"date": "2022-11-30", "close": 11.94, "volume": 77122.0}, {"date": "2022-12-01", "close": 12.26, "volume": 90746.0}, {"date": "2022-12-02", "close": 12.06, "volume": 99123.0}, {"date": "2022-12-05", "close": 12.13, "volume": 121272.0}, {"date": "2022-12-06", "close": 10.66, "volume": 174569.0}, {"date": "2022-12-07", "close": 11.29, "volume": 67562.0}, {"date": "2022-12-08", "close": 12.14, "volume": 50191.0}, {"date": "2022-12-09", "close": 11.4, "volume": 59672.0}, {"date": "2022-12-12", "close": 11.87, "volume": 60902.0}, {"date": "2022-12-13", "close": 12.09, "volume": 58726.0}, {"date": "2022-12-14", "close": 11.23, "volume": 70401.0}, {"date": "2022-12-15", "close": 10.98, "volume": 48871.0}, {"date": "2022-12-16", "close": 11.21, "volume": 35996.0}, {"date": "2022-12-19", "close": 11.03, "volume": 75587.0}, {"date": "2022-12-20", "close": 11.04, "volume": 53733.0}, {"date": "2022-12-21", "close": 11.35, "volume": 20501.0}, {"date": "2022-12-22", "close": 10.96, "volume": 54926.0}, {"date": "2022-12-23", "close": 10.27, "volume": 56114.0}, {"date": "2022-12-27", "close": 10.9, "volume": 94422.0}, {"date": "2022-12-28", "close": 10.65, "volume": 54193.0}, {"date": "2022-12-29", "close": 11.07, "volume": 27349.0}, {"date": "2022-12-30", "close": 10.41, "volume": 48483.0}, {"date": "2023-01-03", "close": 10.97, "volume": 81384.0}, {"date": "2023-01-04", "close": 11.63, "volume": 76951.0}, {"date": "2023-01-05", "close": 10.72, "volume": 68342.0}, {"date": "2023-01-06", "close": 11.38, "volume": 44684.0}, {"date": "2023-01-09", "close": 11.55, "volume": 107212.0}, {"date": "2023-01-10", "close": 12.06, "volume": 59147.0}, {"date": "2023-01-11", "close": 11.99, "volume": 95287.0}, {"date": "2023-01-12", "close": 11.73, "volume": 71325.0}, {"date": "2023-01-13", "close": 11.33, "volume": 52400.0}, {"date": "2023-01-17", "close": 12.56, "volume": 112062.0}, {"date": "2023-01-18", "close": 11.43, "volume": 87939.0}, {"date": "2023-01-19", "close": 11.72, "volume": 78908.0}, {"date": "2023-01-20", "close": 11.82, "volume": 42437.0}, {"date": "2023-01-23", "close": 12.6, "volume": 99134.0}, {"date": "2023-01-24", "close": 12.84, "volume": 73069.0}, {"date": "2023-01-25", "close": 12.5, "volume": 52148.0}, {"date": "2023-01-26", "close": 12.73, "volume": 85059.0}, {"date": "2023-01-27", "close": 12.47, "volume": 45155.0}, {"date": "2023-01-30", "close": 12.25, "volume": 76414.0}, {"date": "2023-01-31", "close": 12.87, "volume": 55096.0}, {"date": "2023-02-01", "close": 12.81, "volume": 41318.0}, {"date": "2023-02-02", "close": 13.41, "volume": 71514.0}, {"date": "2023-02-03", "close": 13.06, "volume": 51859.0}, {"date": "2023-02-06", "close": 12.78, "volume": 45884.0}, {"date": "2023-02-07", "close": 13.03, "volume": 71623.0}, {"date": "2023-02-08", "close": 12.96, "volume": 27782.0}, {"date": "2023-02-09", "close": 12.69, "volume": 26135.0}, {"date": "2023-02-10", "close": 12.6, "volume": 41710.0}, {"date": "2023-02-13", "close": 12.57, "volume": 47119.0}, {"date": "2023-02-14", "close": 12.64, "volume": 21186.0}, {"date": "2023-02-15", "close": 12.66, "volume": 15887.0}, {"date": "2023-02-16", "close": 12.99, "volume": 63464.0}, {"date": "2023-02-17", "close": 13.11, "volume": 47991.0}, {"date": "2023-02-21", "close": 12.56, "volume": 63074.0}, {"date": "2023-02-22", "close": 12.64, "volume": 25671.0}, {"date": "2023-02-23", "close": 12.75, "volume": 26139.0}, {"date": "2023-02-24", "close": 13.32, "volume": 31656.0}, {"date": "2023-02-27", "close": 13.95, "volume": 155931.0}, {"date": "2023-02-28", "close": 14.15, "volume": 65794.0}, {"date": "2023-03-01", "close": 14.07, "volume": 64146.0}, {"date": "2023-03-02", "close": 13.15, "volume": 41735.0}, {"date": "2023-03-03", "close": 13.39, "volume": 32444.0}, {"date": "2023-03-06", "close": 13.54, "volume": 47196.0}, {"date": "2023-03-07", "close": 13.75, "volume": 31610.0}, {"date": "2023-03-08", "close": 13.61, "volume": 54322.0}, {"date": "2023-03-09", "close": 14.82, "volume": 212853.0}, {"date": "2023-03-10", "close": 14.77, "volume": 217220.0}, {"date": "2023-03-13", "close": 15.93, "volume": 259130.0}, {"date": "2023-03-14", "close": 16.47, "volume": 197893.0}, {"date": "2023-03-15", "close": 15.87, "volume": 173530.0}, {"date": "2023-03-16", "close": 16.62, "volume": 140921.0}, {"date": "2023-03-17", "close": 15.29, "volume": 177011.0}, {"date": "2023-03-20", "close": 15.45, "volume": 81540.0}, {"date": "2023-03-21", "close": 16.695, "volume": 123116.0}, {"date": "2023-03-22", "close": 16.52, "volume": 141601.0}, {"date": "2023-03-23", "close": 16.0, "volume": 56691.0}, {"date": "2023-03-24", "close": 16.02, "volume": 99311.0}, {"date": "2023-03-27", "close": 16.51, "volume": 90501.0}, {"date": "2023-03-28", "close": 16.62, "volume": 68303.0}, {"date": "2023-03-29", "close": 17.11, "volume": 80544.0}, {"date": "2023-03-30", "close": 17.0, "volume": 71330.0}, {"date": "2023-03-31", "close": 17.3, "volume": 94828.0}, {"date": "2023-04-03", "close": 17.45, "volume": 133304.0}, {"date": "2023-04-04", "close": 17.42, "volume": 123446.0}, {"date": "2023-04-05", "close": 17.11, "volume": 106404.0}, {"date": "2023-04-06", "close": 16.79, "volume": 81684.0}, {"date": "2023-04-10", "close": 17.65, "volume": 135214.0}, {"date": "2023-04-11", "close": 17.94, "volume": 110976.0}, {"date": "2023-04-12", "close": 17.73, "volume": 92728.0}, {"date": "2023-04-13", "close": 18.06, "volume": 94798.0}, {"date": "2023-04-14", "close": 17.9, "volume": 61087.0}, {"date": "2023-04-17", "close": 18.25, "volume": 125410.0}, {"date": "2023-04-18", "close": 17.09, "volume": 138223.0}, {"date": "2023-04-19", "close": 16.67, "volume": 125134.0}, {"date": "2023-04-20", "close": 16.78, "volume": 89293.0}, {"date": "2023-04-21", "close": 17.12, "volume": 62644.0}, {"date": "2023-04-24", "close": 16.76, "volume": 142915.0}, {"date": "2023-04-25", "close": 15.97, "volume": 88078.0}, {"date": "2023-04-26", "close": 16.36, "volume": 58775.0}, {"date": "2023-04-27", "close": 16.32, "volume": 54996.0}, {"date": "2023-04-28", "close": 16.94, "volume": 51891.0}, {"date": "2023-05-01", "close": 16.77, "volume": 94500.0}, {"date": "2023-05-02", "close": 17.2, "volume": 57622.0}, {"date": "2023-05-03", "close": 17.26, "volume": 62796.0}, {"date": "2023-05-04", "close": 16.11, "volume": 50256.0}, {"date": "2023-05-05", "close": 17.04, "volume": 75541.0}, {"date": "2023-05-08", "close": 17.16, "volume": 71110.0}, {"date": "2023-05-09", "close": 20.21, "volume": 332331.0}, {"date": "2023-05-10", "close": 18.6, "volume": 171580.0}, {"date": "2023-05-11", "close": 19.32, "volume": 114434.0}, {"date": "2023-05-12", "close": 19.36, "volume": 93367.0}, {"date": "2023-05-15", "close": 20.44, "volume": 187632.0}, {"date": "2023-05-16", "close": 20.63, "volume": 99240.0}, {"date": "2023-05-17", "close": 20.69, "volume": 60197.0}, {"date": "2023-05-18", "close": 21.82, "volume": 182280.0}, {"date": "2023-05-19", "close": 21.41, "volume": 61834.0}, {"date": "2023-05-22", "close": 21.52, "volume": 144814.0}, {"date": "2023-05-23", "close": 21.3, "volume": 66000.0}, {"date": "2023-05-24", "close": 21.03, "volume": 71701.0}, {"date": "2023-05-25", "close": 21.11, "volume": 50200.0}, {"date": "2023-05-26", "close": 21.36, "volume": 56433.0}, {"date": "2023-05-30", "close": 20.38, "volume": 137505.0}, {"date": "2023-05-31", "close": 20.83, "volume": 40143.0}, {"date": "2023-06-01", "close": 21.01, "volume": 76299.0}, {"date": "2023-06-02", "close": 21.51, "volume": 97346.0}, {"date": "2023-06-05", "close": 21.72, "volume": 88869.0}, {"date": "2023-06-06", "close": 23.0, "volume": 191715.0}, {"date": "2023-06-07", "close": 23.5, "volume": 164564.0}, {"date": "2023-06-08", "close": 23.38, "volume": 176718.0}, {"date": "2023-06-09", "close": 22.51, "volume": 96119.0}, {"date": "2023-06-12", "close": 23.5, "volume": 203166.0}, {"date": "2023-06-13", "close": 22.98, "volume": 143709.0}, {"date": "2023-06-14", "close": 23.44, "volume": 88897.0}, {"date": "2023-06-15", "close": 23.05, "volume": 116783.0}, {"date": "2023-06-16", "close": 24.09, "volume": 307475.0}, {"date": "2023-06-20", "close": 23.56, "volume": 181770.0}, {"date": "2023-06-21", "close": 24.2, "volume": 215527.0}, {"date": "2023-06-22", "close": 23.9, "volume": 176667.0}, {"date": "2023-06-23", "close": 22.36, "volume": 1366032.0}, {"date": "2023-06-26", "close": 23.32, "volume": 193341.0}, {"date": "2023-06-27", "close": 24.17, "volume": 224267.0}, {"date": "2023-06-28", "close": 25.0, "volume": 208499.0}, {"date": "2023-06-29", "close": 24.27, "volume": 156441.0}, {"date": "2023-06-30", "close": 24.73, "volume": 128443.0}, {"date": "2023-07-03", "close": 25.75, "volume": 174633.0}, {"date": "2023-07-05", "close": 25.28, "volume": 254192.0}, {"date": "2023-07-06", "close": 24.33, "volume": 240212.0}, {"date": "2023-07-07", "close": 26.29, "volume": 325659.0}, {"date": "2023-07-10", "close": 25.94, "volume": 250616.0}, {"date": "2023-07-11", "close": 25.81, "volume": 193769.0}, {"date": "2023-07-12", "close": 25.84, "volume": 136353.0}, {"date": "2023-07-13", "close": 25.96, "volume": 148231.0}, {"date": "2023-07-14", "close": 26.78, "volume": 166880.0}, {"date": "2023-07-17", "close": 27.5, "volume": 343289.0}, {"date": "2023-07-18", "close": 27.03, "volume": 243582.0}, {"date": "2023-07-19", "close": 27.97, "volume": 223245.0}, {"date": "2023-07-20", "close": 26.24, "volume": 241371.0}, {"date": "2023-07-21", "close": 25.13, "volume": 188544.0}, {"date": "2023-07-24", "close": 25.0, "volume": 174063.0}, {"date": "2023-07-25", "close": 25.29, "volume": 172762.0}, {"date": "2023-07-26", "close": 25.66, "volume": 111135.0}, {"date": "2023-07-27", "close": 24.6, "volume": 181943.0}, {"date": "2023-07-28", "close": 25.86, "volume": 163492.0}, {"date": "2023-07-31", "close": 26.42, "volume": 168080.0}, {"date": "2023-08-01", "close": 27.34, "volume": 136744.0}, {"date": "2023-08-02", "close": 27.0, "volume": 154052.0}, {"date": "2023-08-03", "close": 26.48, "volume": 156111.0}, {"date": "2023-08-04", "close": 27.02, "volume": 196807.0}, {"date": "2023-08-07", "close": 26.47, "volume": 284836.0}, {"date": "2023-08-08", "close": 27.45, "volume": 265386.0}, {"date": "2023-08-09", "close": 27.64, "volume": 228225.0}, {"date": "2023-08-10", "close": 33.68, "volume": 757209.0}, {"date": "2023-08-11", "close": 32.8, "volume": 236784.0}, {"date": "2023-08-14", "close": 32.63, "volume": 282600.0}, {"date": "2023-08-15", "close": 33.44, "volume": 204648.0}, {"date": "2023-08-16", "close": 31.77, "volume": 241181.0}, {"date": "2023-08-17", "close": 30.01, "volume": 328988.0}, {"date": "2023-08-18", "close": 32.75, "volume": 405009.0}, {"date": "2023-08-21", "close": 35.09, "volume": 387498.0}, {"date": "2023-08-22", "close": 34.62, "volume": 208290.0}, {"date": "2023-08-23", "close": 35.89, "volume": 262737.0}, {"date": "2023-08-24", "close": 36.04, "volume": 388540.0}, {"date": "2023-08-25", "close": 33.4, "volume": 518487.0}, {"date": "2023-08-28", "close": 35.77, "volume": 317976.0}, {"date": "2023-08-29", "close": 35.02, "volume": 344914.0}, {"date": "2023-08-30", "close": 36.74, "volume": 266758.0}, {"date": "2023-08-31", "close": 36.13, "volume": 200964.0}, {"date": "2023-09-01", "close": 36.74, "volume": 176585.0}, {"date": "2023-09-05", "close": 35.35, "volume": 226870.0}, {"date": "2023-09-06", "close": 34.46, "volume": 172876.0}, {"date": "2023-09-07", "close": 34.95, "volume": 184577.0}, {"date": "2023-09-08", "close": 36.03, "volume": 244878.0}, {"date": "2023-09-11", "close": 35.17, "volume": 278934.0}, {"date": "2023-09-12", "close": 31.93, "volume": 289984.0}, {"date": "2023-09-13", "close": 32.88, "volume": 297913.0}, {"date": "2023-09-14", "close": 32.98, "volume": 180234.0}, {"date": "2023-09-15", "close": 32.01, "volume": 216642.0}, {"date": "2023-09-18", "close": 31.34, "volume": 137520.0}, {"date": "2023-09-19", "close": 31.51, "volume": 140922.0}, {"date": "2023-09-20", "close": 31.53, "volume": 98484.0}, {"date": "2023-09-21", "close": 30.08, "volume": 284800.0}, {"date": "2023-09-22", "close": 29.53, "volume": 278559.0}, {"date": "2023-09-25", "close": 31.0, "volume": 286820.0}, {"date": "2023-09-26", "close": 30.2, "volume": 173971.0}, {"date": "2023-09-27", "close": 31.57, "volume": 183144.0}, {"date": "2023-09-28", "close": 32.0, "volume": 160424.0}, {"date": "2023-09-29", "close": 31.73, "volume": 422514.0}, {"date": "2023-10-02", "close": 30.5, "volume": 242550.0}, {"date": "2023-10-03", "close": 28.91, "volume": 217916.0}, {"date": "2023-10-04", "close": 29.29, "volume": 160611.0}, {"date": "2023-10-05", "close": 28.12, "volume": 363176.0}, {"date": "2023-10-06", "close": 29.28, "volume": 169530.0}, {"date": "2023-10-09", "close": 30.21, "volume": 135866.0}, {"date": "2023-10-10", "close": 30.68, "volume": 164673.0}, {"date": "2023-10-11", "close": 29.97, "volume": 200744.0}, {"date": "2023-10-12", "close": 30.03, "volume": 133126.0}, {"date": "2023-10-13", "close": 28.5, "volume": 138320.0}, {"date": "2023-10-16", "close": 29.9, "volume": 124733.0}, {"date": "2023-10-17", "close": 29.94, "volume": 164642.0}, {"date": "2023-10-18", "close": 29.37, "volume": 179972.0}, {"date": "2023-10-19", "close": 28.81, "volume": 160274.0}, {"date": "2023-10-20", "close": 29.3, "volume": 592303.0}, {"date": "2023-10-23", "close": 28.59, "volume": 196506.0}, {"date": "2023-10-24", "close": 28.96, "volume": 98286.0}, {"date": "2023-10-25", "close": 28.52, "volume": 91854.0}, {"date": "2023-10-26", "close": 28.61, "volume": 118535.0}, {"date": "2023-10-27", "close": 28.17, "volume": 86071.0}, {"date": "2023-10-30", "close": 28.885, "volume": 102740.0}, {"date": "2023-10-31", "close": 29.8, "volume": 106029.0}, {"date": "2023-11-01", "close": 30.02, "volume": 131712.0}, {"date": "2023-11-02", "close": 30.57, "volume": 124117.0}, {"date": "2023-11-03", "close": 30.17, "volume": 130735.0}, {"date": "2023-11-06", "close": 30.28, "volume": 103237.0}, {"date": "2023-11-07", "close": 30.34, "volume": 249353.0}, {"date": "2023-11-08", "close": 29.94, "volume": 132575.0}, {"date": "2023-11-09", "close": 35.29, "volume": 472849.0}, {"date": "2023-11-10", "close": 36.27, "volume": 221866.0}, {"date": "2023-11-13", "close": 35.34, "volume": 264336.0}, {"date": "2023-11-14", "close": 38.55, "volume": 327467.0}, {"date": "2023-11-15", "close": 39.42, "volume": 251832.0}, {"date": "2023-11-16", "close": 39.37, "volume": 100142.0}, {"date": "2023-11-17", "close": 39.87, "volume": 114168.0}, {"date": "2023-11-20", "close": 39.05, "volume": 110327.0}, {"date": "2023-11-21", "close": 38.59, "volume": 107357.0}, {"date": "2023-11-22", "close": 40.25, "volume": 149161.0}, {"date": "2023-11-24", "close": 40.48, "volume": 93088.0}, {"date": "2023-11-27", "close": 39.73, "volume": 122501.0}, {"date": "2023-11-28", "close": 38.86, "volume": 93317.0}, {"date": "2023-11-29", "close": 37.72, "volume": 141718.0}, {"date": "2023-11-30", "close": 38.12, "volume": 85969.0}, {"date": "2023-12-01", "close": 39.91, "volume": 121982.0}, {"date": "2023-12-04", "close": 40.59, "volume": 217650.0}, {"date": "2023-12-05", "close": 40.78, "volume": 89154.0}, {"date": "2023-12-06", "close": 40.21, "volume": 117861.0}, {"date": "2023-12-07", "close": 40.27, "volume": 115515.0}, {"date": "2023-12-08", "close": 41.96, "volume": 179124.0}, {"date": "2023-12-11", "close": 41.48, "volume": 141187.0}, {"date": "2023-12-12", "close": 42.04, "volume": 95049.0}, {"date": "2023-12-13", "close": 43.22, "volume": 125233.0}, {"date": "2023-12-14", "close": 44.25, "volume": 149374.0}, {"date": "2023-12-15", "close": 43.21, "volume": 178295.0}, {"date": "2023-12-18", "close": 43.26, "volume": 91683.0}, {"date": "2023-12-19", "close": 43.9, "volume": 87698.0}, {"date": "2023-12-20", "close": 43.68, "volume": 145097.0}, {"date": "2023-12-21", "close": 44.47, "volume": 89188.0}, {"date": "2023-12-22", "close": 44.65, "volume": 78134.0}, {"date": "2023-12-26", "close": 44.87, "volume": 86946.0}, {"date": "2023-12-27", "close": 46.11, "volume": 154118.0}, {"date": "2023-12-28", "close": 45.85, "volume": 107700.0}, {"date": "2023-12-29", "close": 45.47, "volume": 158422.0}, {"date": "2024-01-02", "close": 43.95, "volume": 205644.0}, {"date": "2024-01-03", "close": 41.45, "volume": 188184.0}, {"date": "2024-01-04", "close": 42.86, "volume": 161900.0}, {"date": "2024-01-05", "close": 42.27, "volume": 135179.0}, {"date": "2024-01-08", "close": 42.52, "volume": 132284.0}, {"date": "2024-01-09", "close": 41.1, "volume": 155154.0}, {"date": "2024-01-10", "close": 39.76, "volume": 222444.0}, {"date": "2024-01-11", "close": 39.8, "volume": 166011.0}, {"date": "2024-01-12", "close": 39.58, "volume": 90805.0}, {"date": "2024-01-16", "close": 37.77, "volume": 255226.0}, {"date": "2024-01-17", "close": 36.72, "volume": 211130.0}, {"date": "2024-01-18", "close": 36.44, "volume": 194355.0}, {"date": "2024-01-19", "close": 37.89, "volume": 449568.0}, {"date": "2024-01-22", "close": 38.9, "volume": 174870.0}, {"date": "2024-01-23", "close": 39.45, "volume": 192098.0}, {"date": "2024-01-24", "close": 40.08, "volume": 218667.0}, {"date": "2024-01-25", "close": 41.51, "volume": 135980.0}, {"date": "2024-01-26", "close": 42.21, "volume": 98918.0}, {"date": "2024-01-29", "close": 42.71, "volume": 115443.0}, {"date": "2024-01-30", "close": 42.84, "volume": 128936.0}, {"date": "2024-01-31", "close": 43.0, "volume": 158071.0}, {"date": "2024-02-01", "close": 43.29, "volume": 91179.0}, {"date": "2024-02-02", "close": 43.38, "volume": 158165.0}, {"date": "2024-02-05", "close": 42.67, "volume": 84959.0}, {"date": "2024-02-06", "close": 42.56, "volume": 123057.0}, {"date": "2024-02-07", "close": 42.34, "volume": 111040.0}, {"date": "2024-02-08", "close": 42.9, "volume": 81508.0}, {"date": "2024-02-09", "close": 44.81, "volume": 110999.0}, {"date": "2024-02-12", "close": 44.51, "volume": 130314.0}, {"date": "2024-02-13", "close": 42.17, "volume": 246803.0}, {"date": "2024-02-14", "close": 44.77, "volume": 89075.0}, {"date": "2024-02-15", "close": 45.22, "volume": 107946.0}, {"date": "2024-02-16", "close": 44.48, "volume": 77663.0}, {"date": "2024-02-20", "close": 42.43, "volume": 142284.0}, {"date": "2024-02-21", "close": 41.42, "volume": 124584.0}, {"date": "2024-02-22", "close": 40.45, "volume": 125377.0}, {"date": "2024-02-23", "close": 42.19, "volume": 197082.0}, {"date": "2024-02-26", "close": 46.0, "volume": 193681.0}, {"date": "2024-02-27", "close": 47.72, "volume": 156556.0}, {"date": "2024-02-28", "close": 48.24, "volume": 265288.0}, {"date": "2024-02-29", "close": 49.24, "volume": 130396.0}, {"date": "2024-03-01", "close": 50.98, "volume": 138411.0}, {"date": "2024-03-04", "close": 51.85, "volume": 173134.0}, {"date": "2024-03-05", "close": 51.76, "volume": 295679.0}, {"date": "2024-03-06", "close": 48.7, "volume": 230526.0}, {"date": "2024-03-07", "close": 49.62, "volume": 165261.0}, {"date": "2024-03-08", "close": 51.24, "volume": 105739.0}, {"date": "2024-03-11", "close": 48.85, "volume": 143360.0}, {"date": "2024-03-12", "close": 49.62, "volume": 211213.0}, {"date": "2024-03-13", "close": 49.76, "volume": 233592.0}, {"date": "2024-03-14", "close": 41.67, "volume": 1061101.0}, {"date": "2024-03-15", "close": 41.25, "volume": 639404.0}, {"date": "2024-03-18", "close": 42.29, "volume": 257738.0}, {"date": "2024-03-19", "close": 41.72, "volume": 162490.0}, {"date": "2024-03-20", "close": 43.94, "volume": 155870.0}, {"date": "2024-03-21", "close": 44.43, "volume": 137614.0}, {"date": "2024-03-22", "close": 43.06, "volume": 112483.0}, {"date": "2024-03-25", "close": 42.29, "volume": 87860.0}, {"date": "2024-03-26", "close": 42.37, "volume": 155334.0}, {"date": "2024-03-27", "close": 41.61, "volume": 196480.0}, {"date": "2024-03-28", "close": 41.42, "volume": 229524.0}, {"date": "2024-04-01", "close": 41.44, "volume": 107163.0}, {"date": "2024-04-02", "close": 40.51, "volume": 93413.0}, {"date": "2024-04-03", "close": 41.47, "volume": 80441.0}, {"date": "2024-04-04", "close": 40.6, "volume": 73927.0}, {"date": "2024-04-05", "close": 43.05, "volume": 141230.0}, {"date": "2024-04-08", "close": 41.06, "volume": 252411.0}, {"date": "2024-04-09", "close": 40.91, "volume": 147279.0}, {"date": "2024-04-10", "close": 39.6, "volume": 162220.0}, {"date": "2024-04-11", "close": 40.64, "volume": 91222.0}, {"date": "2024-04-12", "close": 39.53, "volume": 101498.0}, {"date": "2024-04-15", "close": 39.02, "volume": 90600.0}, {"date": "2024-04-16", "close": 39.3, "volume": 67254.0}, {"date": "2024-04-17", "close": 39.32, "volume": 173650.0}, {"date": "2024-04-18", "close": 40.02, "volume": 114620.0}, {"date": "2024-04-19", "close": 39.31, "volume": 295207.0}, {"date": "2024-04-22", "close": 39.77, "volume": 76454.0}, {"date": "2024-04-23", "close": 42.21, "volume": 117847.0}, {"date": "2024-04-24", "close": 42.51, "volume": 119687.0}, {"date": "2024-04-25", "close": 42.87, "volume": 228034.0}, {"date": "2024-04-26", "close": 44.45, "volume": 151681.0}, {"date": "2024-04-29", "close": 46.19, "volume": 238479.0}, {"date": "2024-04-30", "close": 45.33, "volume": 135666.0}, {"date": "2024-05-01", "close": 45.43, "volume": 119870.0}, {"date": "2024-05-02", "close": 44.85, "volume": 100447.0}, {"date": "2024-05-03", "close": 45.31, "volume": 127540.0}, {"date": "2024-05-06", "close": 46.47, "volume": 101879.0}, {"date": "2024-05-07", "close": 48.21, "volume": 334979.0}, {"date": "2024-05-08", "close": 48.38, "volume": 197735.0}, {"date": "2024-05-09", "close": 47.67, "volume": 404653.0}, {"date": "2024-05-10", "close": 51.39, "volume": 160827.0}, {"date": "2024-05-13", "close": 50.47, "volume": 268951.0}, {"date": "2024-05-14", "close": 50.17, "volume": 189270.0}, {"date": "2024-05-15", "close": 50.66, "volume": 188546.0}, {"date": "2024-05-16", "close": 48.36, "volume": 124857.0}, {"date": "2024-05-17", "close": 47.74, "volume": 163660.0}, {"date": "2024-05-20", "close": 48.5, "volume": 104911.0}, {"date": "2024-05-21", "close": 53.53, "volume": 259994.0}, {"date": "2024-05-22", "close": 55.95, "volume": 361399.0}, {"date": "2024-05-23", "close": 55.9, "volume": 256826.0}, {"date": "2024-05-24", "close": 58.01, "volume": 132542.0}, {"date": "2024-05-28", "close": 58.43, "volume": 136634.0}, {"date": "2024-05-29", "close": 57.64, "volume": 71147.0}, {"date": "2024-05-30", "close": 58.8, "volume": 111315.0}, {"date": "2024-05-31", "close": 57.08, "volume": 104368.0}, {"date": "2024-06-03", "close": 55.63, "volume": 104277.0}, {"date": "2024-06-04", "close": 54.01, "volume": 164628.0}, {"date": "2024-06-05", "close": 55.77, "volume": 79127.0}, {"date": "2024-06-06", "close": 56.87, "volume": 120657.0}, {"date": "2024-06-07", "close": 57.39, "volume": 98735.0}, {"date": "2024-06-10", "close": 56.86, "volume": 114070.0}, {"date": "2024-06-11", "close": 56.99, "volume": 182585.0}, {"date": "2024-06-12", "close": 59.65, "volume": 156003.0}, {"date": "2024-06-13", "close": 59.76, "volume": 127413.0}, {"date": "2024-06-14", "close": 56.22, "volume": 120089.0}, {"date": "2024-06-17", "close": 54.47, "volume": 141556.0}, {"date": "2024-06-18", "close": 57.09, "volume": 91563.0}, {"date": "2024-06-20", "close": 55.14, "volume": 89810.0}, {"date": "2024-06-21", "close": 54.06, "volume": 150558.0}, {"date": "2024-06-24", "close": 56.95, "volume": 110240.0}, {"date": "2024-06-25", "close": 57.93, "volume": 96357.0}, {"date": "2024-06-26", "close": 56.26, "volume": 126173.0}, {"date": "2024-06-27", "close": 56.72, "volume": 77804.0}, {"date": "2024-06-28", "close": 56.93, "volume": 616902.0}, {"date": "2024-07-01", "close": 54.94, "volume": 97155.0}, {"date": "2024-07-02", "close": 55.91, "volume": 73270.0}, {"date": "2024-07-03", "close": 57.37, "volume": 47685.0}, {"date": "2024-07-05", "close": 55.71, "volume": 111837.0}, {"date": "2024-07-08", "close": 56.92, "volume": 118154.0}, {"date": "2024-07-09", "close": 56.75, "volume": 62098.0}, {"date": "2024-07-10", "close": 58.48, "volume": 131222.0}, {"date": "2024-07-11", "close": 62.0, "volume": 203154.0}, {"date": "2024-07-12", "close": 60.89, "volume": 147320.0}, {"date": "2024-07-15", "close": 64.24, "volume": 233602.0}, {"date": "2024-07-16", "close": 65.39, "volume": 323556.0}, {"date": "2024-07-17", "close": 59.88, "volume": 245917.0}, {"date": "2024-07-18", "close": 59.64, "volume": 235896.0}, {"date": "2024-07-19", "close": 60.29, "volume": 666981.0}, {"date": "2024-07-22", "close": 61.33, "volume": 166787.0}, {"date": "2024-07-23", "close": 63.86, "volume": 152955.0}, {"date": "2024-07-24", "close": 60.13, "volume": 144909.0}, {"date": "2024-07-25", "close": 59.32, "volume": 130242.0}, {"date": "2024-07-26", "close": 63.75, "volume": 125157.0}, {"date": "2024-07-29", "close": 60.06, "volume": 95319.0}, {"date": "2024-07-30", "close": 59.8, "volume": 156226.0}, {"date": "2024-07-31", "close": 63.72, "volume": 134258.0}, {"date": "2024-08-01", "close": 59.55, "volume": 175951.0}, {"date": "2024-08-02", "close": 55.43, "volume": 292222.0}, {"date": "2024-08-05", "close": 52.49, "volume": 260848.0}, {"date": "2024-08-06", "close": 56.25, "volume": 226382.0}, {"date": "2024-08-07", "close": 59.79, "volume": 364061.0}, {"date": "2024-08-08", "close": 61.47, "volume": 164667.0}, {"date": "2024-08-09", "close": 59.31, "volume": 203454.0}, {"date": "2024-08-12", "close": 57.16, "volume": 157698.0}, {"date": "2024-08-13", "close": 59.86, "volume": 252612.0}, {"date": "2024-08-14", "close": 59.27, "volume": 164670.0}, {"date": "2024-08-15", "close": 59.12, "volume": 148773.0}, {"date": "2024-08-16", "close": 59.58, "volume": 198194.0}, {"date": "2024-08-19", "close": 60.38, "volume": 151354.0}, {"date": "2024-08-20", "close": 59.87, "volume": 85681.0}, {"date": "2024-08-21", "close": 62.19, "volume": 69562.0}, {"date": "2024-08-22", "close": 62.25, "volume": 90706.0}, {"date": "2024-08-23", "close": 65.36, "volume": 135819.0}, {"date": "2024-08-26", "close": 64.81, "volume": 112241.0}, {"date": "2024-08-27", "close": 65.24, "volume": 74322.0}, {"date": "2024-08-28", "close": 63.98, "volume": 123620.0}, {"date": "2024-08-29", "close": 64.54, "volume": 70478.0}, {"date": "2024-08-30", "close": 64.63, "volume": 222966.0}, {"date": "2024-09-03", "close": 60.36, "volume": 150488.0}, {"date": "2024-09-04", "close": 63.97, "volume": 145768.0}, {"date": "2024-09-05", "close": 61.94, "volume": 83313.0}, {"date": "2024-09-06", "close": 60.93, "volume": 70282.0}, {"date": "2024-09-09", "close": 64.47, "volume": 107980.0}, {"date": "2024-09-10", "close": 66.64, "volume": 116058.0}, {"date": "2024-09-11", "close": 68.55, "volume": 143279.0}, {"date": "2024-09-12", "close": 71.11, "volume": 191133.0}, {"date": "2024-09-13", "close": 71.99, "volume": 86501.0}, {"date": "2024-09-16", "close": 72.23, "volume": 176104.0}, {"date": "2024-09-17", "close": 73.53, "volume": 104365.0}, {"date": "2024-09-18", "close": 74.38, "volume": 115737.0}, {"date": "2024-09-19", "close": 77.07, "volume": 272691.0}, {"date": "2024-09-20", "close": 80.02, "volume": 418027.0}, {"date": "2024-09-23", "close": 76.31, "volume": 158109.0}, {"date": "2024-09-24", "close": 73.83, "volume": 221861.0}, {"date": "2024-09-25", "close": 74.55, "volume": 137315.0}, {"date": "2024-09-26", "close": 74.43, "volume": 91837.0}, {"date": "2024-09-27", "close": 74.72, "volume": 56400.0}, {"date": "2024-09-30", "close": 75.76, "volume": 137344.0}, {"date": "2024-10-01", "close": 74.29, "volume": 75005.0}, {"date": "2024-10-02", "close": 77.0, "volume": 100073.0}, {"date": "2024-10-03", "close": 77.25, "volume": 144684.0}, {"date": "2024-10-04", "close": 77.38, "volume": 78392.0}, {"date": "2024-10-07", "close": 77.74, "volume": 74564.0}, {"date": "2024-10-08", "close": 76.73, "volume": 131383.0}, {"date": "2024-10-09", "close": 78.08, "volume": 92724.0}, {"date": "2024-10-10", "close": 79.87, "volume": 128164.0}, {"date": "2024-10-11", "close": 82.11, "volume": 159952.0}, {"date": "2024-10-14", "close": 84.74, "volume": 202290.0}, {"date": "2024-10-15", "close": 81.74, "volume": 161628.0}, {"date": "2024-10-16", "close": 83.36, "volume": 113419.0}, {"date": "2024-10-17", "close": 81.43, "volume": 158814.0}, {"date": "2024-10-18", "close": 81.71, "volume": 145257.0}, {"date": "2024-10-21", "close": 82.08, "volume": 95952.0}, {"date": "2024-10-22", "close": 80.89, "volume": 72938.0}, {"date": "2024-10-23", "close": 81.13, "volume": 79028.0}, {"date": "2024-10-24", "close": 81.09, "volume": 74729.0}, {"date": "2024-10-25", "close": 77.15, "volume": 135325.0}, {"date": "2024-10-28", "close": 77.31, "volume": 121008.0}, {"date": "2024-10-29", "close": 78.78, "volume": 81346.0}, {"date": "2024-10-30", "close": 78.45, "volume": 65328.0}, {"date": "2024-10-31", "close": 75.97, "volume": 91414.0}, {"date": "2024-11-01", "close": 76.34, "volume": 85756.0}, {"date": "2024-11-04", "close": 73.58, "volume": 168728.0}, {"date": "2024-11-05", "close": 77.79, "volume": 134625.0}, {"date": "2024-11-06", "close": 93.79, "volume": 456601.0}, {"date": "2024-11-07", "close": 93.75, "volume": 211792.0}, {"date": "2024-11-08", "close": 96.94, "volume": 154416.0}, {"date": "2024-11-11", "close": 94.325, "volume": 147119.0}, {"date": "2024-11-12", "close": 93.37, "volume": 106905.0}, {"date": "2024-11-13", "close": 91.26, "volume": 88051.0}, {"date": "2024-11-14", "close": 88.81, "volume": 148217.0}, {"date": "2024-11-15", "close": 92.09, "volume": 125090.0}, {"date": "2024-11-18", "close": 93.9, "volume": 126827.0}, {"date": "2024-11-19", "close": 99.42, "volume": 135370.0}, {"date": "2024-11-20", "close": 96.88, "volume": 80731.0}, {"date": "2024-11-21", "close": 99.0, "volume": 144294.0}, {"date": "2024-11-22", "close": 102.64, "volume": 101001.0}, {"date": "2024-11-25", "close": 102.49, "volume": 192024.0}, {"date": "2024-11-26", "close": 102.03, "volume": 102640.0}, {"date": "2024-11-27", "close": 98.76, "volume": 73946.0}, {"date": "2024-11-29", "close": 99.49, "volume": 49013.0}, {"date": "2024-12-02", "close": 102.75, "volume": 132648.0}, {"date": "2024-12-03", "close": 102.77, "volume": 91743.0}, {"date": "2024-12-04", "close": 102.06, "volume": 70395.0}, {"date": "2024-12-05", "close": 100.08, "volume": 74503.0}, {"date": "2024-12-06", "close": 98.03, "volume": 146951.0}, {"date": "2024-12-09", "close": 93.63, "volume": 127829.0}, {"date": "2024-12-10", "close": 93.69, "volume": 139391.0}, {"date": "2024-12-11", "close": 96.88, "volume": 111533.0}, {"date": "2024-12-12", "close": 94.5, "volume": 108965.0}, {"date": "2024-12-13", "close": 94.33, "volume": 70789.0}, {"date": "2024-12-16", "close": 93.17, "volume": 103082.0}, {"date": "2024-12-17", "close": 90.61, "volume": 151860.0}, {"date": "2024-12-18", "close": 85.45, "volume": 125468.0}, {"date": "2024-12-19", "close": 88.7, "volume": 181560.0}, {"date": "2024-12-20", "close": 89.76, "volume": 237569.0}, {"date": "2024-12-23", "close": 87.56, "volume": 98938.0}, {"date": "2024-12-24", "close": 88.01, "volume": 49855.0}, {"date": "2024-12-26", "close": 88.38, "volume": 67135.0}, {"date": "2024-12-27", "close": 85.9, "volume": 85488.0}, {"date": "2024-12-30", "close": 86.54, "volume": 138781.0}, {"date": "2024-12-31", "close": 85.54, "volume": 127832.0}, {"date": "2025-01-02", "close": 88.72, "volume": 86484.0}, {"date": "2025-01-03", "close": 94.12, "volume": 120505.0}, {"date": "2025-01-06", "close": 97.84, "volume": 150573.0}, {"date": "2025-01-07", "close": 94.45, "volume": 238900.0}, {"date": "2025-01-08", "close": 97.17, "volume": 201179.0}, {"date": "2025-01-10", "close": 96.1, "volume": 172374.0}, {"date": "2025-01-13", "close": 97.33, "volume": 109044.0}, {"date": "2025-01-14", "close": 100.28, "volume": 104557.0}, {"date": "2025-01-15", "close": 93.44, "volume": 464429.0}, {"date": "2025-01-16", "close": 94.41, "volume": 247706.0}, {"date": "2025-01-17", "close": 93.19, "volume": 632169.0}, {"date": "2025-01-21", "close": 99.56, "volume": 298612.0}, {"date": "2025-01-22", "close": 104.65, "volume": 188269.0}, {"date": "2025-01-23", "close": 105.33, "volume": 178000.0}, {"date": "2025-01-24", "close": 102.44, "volume": 127238.0}, {"date": "2025-01-27", "close": 90.0, "volume": 280984.0}, {"date": "2025-01-28", "close": 92.17, "volume": 228956.0}, {"date": "2025-01-29", "close": 95.91, "volume": 150491.0}, {"date": "2025-01-30", "close": 99.85, "volume": 143634.0}, {"date": "2025-01-31", "close": 92.48, "volume": 196210.0}, {"date": "2025-02-03", "close": 89.87, "volume": 96152.0}, {"date": "2025-02-04", "close": 96.48, "volume": 138430.0}, {"date": "2025-02-05", "close": 100.78, "volume": 189851.0}, {"date": "2025-02-06", "close": 102.0, "volume": 99119.0}, {"date": "2025-02-07", "close": 97.69, "volume": 137678.0}, {"date": "2025-02-10", "close": 98.34, "volume": 90864.0}, {"date": "2025-02-11", "close": 94.01, "volume": 84846.0}, {"date": "2025-02-12", "close": 91.44, "volume": 119540.0}, {"date": "2025-02-13", "close": 90.73, "volume": 138042.0}, {"date": "2025-02-14", "close": 91.23, "volume": 130762.0}, {"date": "2025-02-18", "close": 85.49, "volume": 324229.0}, {"date": "2025-02-19", "close": 86.28, "volume": 190215.0}, {"date": "2025-02-20", "close": 83.35, "volume": 159016.0}, {"date": "2025-02-21", "close": 80.13, "volume": 182747.0}, {"date": "2025-02-24", "close": 78.89, "volume": 255719.0}, {"date": "2025-02-25", "close": 81.32, "volume": 137871.0}, {"date": "2025-02-26", "close": 82.99, "volume": 117993.0}, {"date": "2025-02-27", "close": 78.57, "volume": 199381.0}, {"date": "2025-02-28", "close": 83.0, "volume": 161928.0}, {"date": "2025-03-03", "close": 77.1, "volume": 122680.0}, {"date": "2025-03-04", "close": 74.23, "volume": 303332.0}, {"date": "2025-03-05", "close": 77.43, "volume": 232598.0}, {"date": "2025-03-06", "close": 73.04, "volume": 137213.0}, {"date": "2025-03-07", "close": 72.69, "volume": 164744.0}, {"date": "2025-03-10", "close": 68.92, "volume": 244154.0}, {"date": "2025-03-11", "close": 79.69, "volume": 414458.0}, {"date": "2025-03-12", "close": 76.3, "volume": 450731.0}, {"date": "2025-03-13", "close": 73.3, "volume": 275453.0}, {"date": "2025-03-14", "close": 76.51, "volume": 210627.0}, {"date": "2025-03-17", "close": 75.0, "volume": 139843.0}, {"date": "2025-03-18", "close": 75.03, "volume": 158345.0}, {"date": "2025-03-19", "close": 79.73, "volume": 184584.0}, {"date": "2025-03-20", "close": 81.92, "volume": 277458.0}, {"date": "2025-03-21", "close": 82.85, "volume": 396196.0}, {"date": "2025-03-24", "close": 85.21, "volume": 240296.0}, {"date": "2025-03-25", "close": 81.95, "volume": 267022.0}, {"date": "2025-03-26", "close": 81.29, "volume": 306798.0}, {"date": "2025-03-27", "close": 78.64, "volume": 240892.0}, {"date": "2025-03-28", "close": 76.26, "volume": 195358.0}, {"date": "2025-03-31", "close": 74.47, "volume": 431614.0}, {"date": "2025-04-01", "close": 75.21, "volume": 191135.0}, {"date": "2025-04-02", "close": 76.45, "volume": 194027.0}, {"date": "2025-04-03", "close": 73.18, "volume": 203458.0}, {"date": "2025-04-04", "close": 69.3, "volume": 297240.0}, {"date": "2025-04-07", "close": 71.05, "volume": 275785.0}, {"date": "2025-04-08", "close": 71.04, "volume": 173006.0}, {"date": "2025-04-09", "close": 77.59, "volume": 232793.0}, {"date": "2025-04-10", "close": 77.65, "volume": 157127.0}, {"date": "2025-04-11", "close": 80.63, "volume": 224373.0}, {"date": "2025-04-14", "close": 80.17, "volume": 157554.0}, {"date": "2025-04-15", "close": 79.88, "volume": 193462.0}, {"date": "2025-04-16", "close": 85.16, "volume": 449448.0}, {"date": "2025-04-17", "close": 86.6, "volume": 764521.0}, {"date": "2025-04-21", "close": 82.15, "volume": 538918.0}, {"date": "2025-04-22", "close": 87.47, "volume": 254740.0}, {"date": "2025-04-23", "close": 91.01, "volume": 316052.0}, {"date": "2025-04-24", "close": 93.35, "volume": 233007.0}, {"date": "2025-04-25", "close": 92.76, "volume": 152005.0}, {"date": "2025-04-28", "close": 92.05, "volume": 209534.0}, {"date": "2025-04-29", "close": 92.53, "volume": 164361.0}, {"date": "2025-04-30", "close": 95.74, "volume": 258782.0}, {"date": "2025-05-01", "close": 98.83, "volume": 246074.0}, {"date": "2025-05-02", "close": 103.2, "volume": 370919.0}, {"date": "2025-05-05", "close": 103.33, "volume": 330872.0}, {"date": "2025-05-06", "close": 114.69, "volume": 469589.0}, {"date": "2025-05-07", "close": 120.44, "volume": 309490.0}, {"date": "2025-05-08", "close": 119.94, "volume": 397277.0}, {"date": "2025-05-09", "close": 122.37, "volume": 166521.0}, {"date": "2025-05-12", "close": 123.18, "volume": 192045.0}, {"date": "2025-05-13", "close": 122.17, "volume": 248760.0}, {"date": "2025-05-14", "close": 122.82, "volume": 254370.0}, {"date": "2025-05-15", "close": 122.54, "volume": 155855.0}, {"date": "2025-05-16", "close": 125.15, "volume": 105639.0}, {"date": "2025-05-19", "close": 127.24, "volume": 128883.0}, {"date": "2025-05-20", "close": 128.4, "volume": 122610.0}, {"date": "2025-05-21", "close": 127.0, "volume": 130655.0}, {"date": "2025-05-22", "close": 125.62, "volume": 151212.0}, {"date": "2025-05-23", "close": 127.95, "volume": 114942.0}, {"date": "2025-05-27", "close": 134.8, "volume": 356420.0}, {"date": "2025-05-28", "close": 125.5, "volume": 253804.0}, {"date": "2025-05-29", "close": 127.11, "volume": 197743.0}, {"date": "2025-05-30", "close": 128.22, "volume": 120191.0}, {"date": "2025-06-02", "close": 133.16, "volume": 122981.0}, {"date": "2025-06-03", "close": 134.97, "volume": 209312.0}, {"date": "2025-06-04", "close": 132.41, "volume": 105281.0}, {"date": "2025-06-05", "close": 134.12, "volume": 139696.0}, {"date": "2025-06-06", "close": 135.23, "volume": 169802.0}, {"date": "2025-06-09", "close": 137.46, "volume": 234967.0}, {"date": "2025-06-10", "close": 135.37, "volume": 400562.0}, {"date": "2025-06-11", "close": 139.61, "volume": 169570.0}, {"date": "2025-06-12", "close": 141.84, "volume": 114268.0}, {"date": "2025-06-13", "close": 137.66, "volume": 344635.0}, {"date": "2025-06-16", "close": 141.2, "volume": 105983.0}, {"date": "2025-06-17", "close": 142.14, "volume": 165410.0}, {"date": "2025-06-18", "close": 137.82, "volume": 102928.0}, {"date": "2025-06-20", "close": 137.85, "volume": 224482.0}, {"date": "2025-06-23", "close": 141.17, "volume": 123079.0}, {"date": "2025-06-24", "close": 142.06, "volume": 146726.0}, {"date": "2025-06-25", "close": 135.3, "volume": 213437.0}, {"date": "2025-06-26", "close": 136.88, "volume": 231045.0}, {"date": "2025-06-27", "close": 139.39, "volume": 279239.0}, {"date": "2025-06-30", "close": 140.1, "volume": 310898.0}, {"date": "2025-07-01", "close": 136.0, "volume": 191106.0}, {"date": "2025-07-02", "close": 145.77, "volume": 231757.0}, {"date": "2025-07-03", "close": 149.2, "volume": 151833.0}, {"date": "2025-07-07", "close": 148.26, "volume": 171344.0}, {"date": "2025-07-08", "close": 143.48, "volume": 178625.0}, {"date": "2025-07-09", "close": 145.69, "volume": 123185.0}, {"date": "2025-07-10", "close": 149.225, "volume": 178147.0}, {"date": "2025-07-11", "close": 149.42, "volume": 123894.0}, {"date": "2025-07-14", "close": 149.53, "volume": 176258.0}, {"date": "2025-07-15", "close": 144.3, "volume": 188579.0}, {"date": "2025-07-16", "close": 143.43, "volume": 207830.0}, {"date": "2025-07-17", "close": 139.81, "volume": 140738.0}, {"date": "2025-07-18", "close": 138.73, "volume": 317310.0}, {"date": "2025-07-21", "close": 123.84, "volume": 495516.0}, {"date": "2025-07-22", "close": 124.8, "volume": 511181.0}, {"date": "2025-07-23", "close": 124.11, "volume": 241849.0}, {"date": "2025-07-24", "close": 124.99, "volume": 130617.0}, {"date": "2025-07-25", "close": 133.84, "volume": 204234.0}, {"date": "2025-07-28", "close": 135.64, "volume": 213627.0}, {"date": "2025-07-29", "close": 135.72, "volume": 137566.0}, {"date": "2025-07-30", "close": 137.88, "volume": 115350.0}, {"date": "2025-07-31", "close": 137.0, "volume": 138600.0}, {"date": "2025-08-01", "close": 133.48, "volume": 186171.0}, {"date": "2025-08-04", "close": 134.84, "volume": 215079.0}, {"date": "2025-08-05", "close": 134.115, "volume": 254872.0}, {"date": "2025-08-06", "close": 109.68, "volume": 870068.0}, {"date": "2025-08-07", "close": 115.59, "volume": 386036.0}, {"date": "2025-08-08", "close": 114.39, "volume": 246951.0}, {"date": "2025-08-11", "close": 110.52, "volume": 286890.0}, {"date": "2025-08-12", "close": 108.91, "volume": 435666.0}, {"date": "2025-08-13", "close": 110.14, "volume": 272640.0}, {"date": "2025-08-14", "close": 115.13, "volume": 221356.0}, {"date": "2025-08-15", "close": 113.9, "volume": 309370.0}, {"date": "2025-08-18", "close": 116.54, "volume": 178832.0}, {"date": "2025-08-19", "close": 115.48, "volume": 196646.0}, {"date": "2025-08-20", "close": 117.9, "volume": 172707.0}, {"date": "2025-08-21", "close": 119.7, "volume": 162256.0}, {"date": "2025-08-22", "close": 119.57, "volume": 181004.0}, {"date": "2025-08-25", "close": 118.25, "volume": 148480.0}, {"date": "2025-08-26", "close": 123.27, "volume": 126506.0}, {"date": "2025-08-27", "close": 125.89, "volume": 127148.0}, {"date": "2025-08-28", "close": 123.37, "volume": 167584.0}, {"date": "2025-08-29", "close": 114.56, "volume": 207535.0}, {"date": "2025-09-02", "close": 111.02, "volume": 154347.0}, {"date": "2025-09-03", "close": 108.56, "volume": 194253.0}, {"date": "2025-09-04", "close": 112.3, "volume": 232661.0}, {"date": "2025-09-05", "close": 107.85, "volume": 202625.0}, {"date": "2025-09-08", "close": 105.04, "volume": 288673.0}, {"date": "2025-09-09", "close": 103.14, "volume": 215518.0}, {"date": "2025-09-10", "close": 103.2, "volume": 259485.0}, {"date": "2025-09-11", "close": 103.25, "volume": 134010.0}, {"date": "2025-09-12", "close": 105.93, "volume": 209525.0}, {"date": "2025-09-15", "close": 103.41, "volume": 268723.0}, {"date": "2025-09-16", "close": 99.23, "volume": 335469.0}, {"date": "2025-09-17", "close": 103.65, "volume": 192010.0}, {"date": "2025-09-18", "close": 103.1, "volume": 253124.0}, {"date": "2025-09-19", "close": 105.5, "volume": 271741.0}, {"date": "2025-09-22", "close": 104.89, "volume": 167319.0}, {"date": "2025-09-23", "close": 94.91, "volume": 328637.0}, {"date": "2025-09-24", "close": 94.6, "volume": 237279.0}, {"date": "2025-09-25", "close": 93.38, "volume": 191768.0}, {"date": "2025-09-26", "close": 93.01, "volume": 131025.0}, {"date": "2025-09-29", "close": 94.68, "volume": 174661.0}, {"date": "2025-09-30", "close": 97.12, "volume": 330129.0}, {"date": "2025-10-01", "close": 89.42, "volume": 278464.0}, {"date": "2025-10-02", "close": 89.21, "volume": 336119.0}, {"date": "2025-10-03", "close": 89.22, "volume": 188122.0}, {"date": "2025-10-06", "close": 93.26, "volume": 314368.0}, {"date": "2025-10-07", "close": 90.12, "volume": 237904.0}, {"date": "2025-10-08", "close": 94.42, "volume": 140445.0}, {"date": "2025-10-09", "close": 96.29, "volume": 184543.0}, {"date": "2025-10-10", "close": 90.86, "volume": 143957.0}, {"date": "2025-10-13", "close": 92.09, "volume": 122464.0}, {"date": "2025-10-14", "close": 91.72, "volume": 142289.0}, {"date": "2025-10-15", "close": 98.24, "volume": 183934.0}, {"date": "2025-10-16", "close": 94.07, "volume": 197361.0}, {"date": "2025-10-17", "close": 91.73, "volume": 168857.0}, {"date": "2025-10-20", "close": 93.75, "volume": 101585.0}, {"date": "2025-10-21", "close": 94.83, "volume": 83504.0}, {"date": "2025-10-22", "close": 91.82, "volume": 108258.0}, {"date": "2025-10-23", "close": 94.2, "volume": 77471.0}, {"date": "2025-10-24", "close": 100.48, "volume": 166648.0}, {"date": "2025-10-27", "close": 99.18, "volume": 111249.0}, {"date": "2025-10-28", "close": 97.97, "volume": 51710.0}, {"date": "2025-10-29", "close": 95.42, "volume": 132979.0}, {"date": "2025-10-30", "close": 95.98, "volume": 120657.0}, {"date": "2025-10-31", "close": 94.48, "volume": 286127.0}, {"date": "2025-11-03", "close": 93.45, "volume": 165411.0}, {"date": "2025-11-04", "close": 90.8, "volume": 171844.0}, {"date": "2025-11-05", "close": 84.0, "volume": 421626.0}, {"date": "2025-11-06", "close": 82.5, "volume": 180370.0}, {"date": "2025-11-07", "close": 78.32, "volume": 262230.0}, {"date": "2025-11-10", "close": 78.1, "volume": 231402.0}, {"date": "2025-11-11", "close": 77.05, "volume": 161119.0}, {"date": "2025-11-12", "close": 78.62, "volume": 238846.0}, {"date": "2025-11-13", "close": 72.2, "volume": 207443.0}, {"date": "2025-11-14", "close": 71.12, "volume": 170308.0}, {"date": "2025-11-17", "close": 69.14, "volume": 182153.0}, {"date": "2025-11-18", "close": 68.68, "volume": 218852.0}, {"date": "2025-11-19", "close": 68.17, "volume": 171227.0}, {"date": "2025-11-20", "close": 65.92, "volume": 147384.0}, {"date": "2025-11-21", "close": 66.98, "volume": 240977.0}, {"date": "2025-11-24", "close": 66.72, "volume": 196790.0}, {"date": "2025-11-25", "close": 69.04, "volume": 190451.0}, {"date": "2025-11-26", "close": 71.28, "volume": 117180.0}, {"date": "2025-11-28", "close": 70.75, "volume": 59750.0}, {"date": "2025-12-01", "close": 69.5, "volume": 92516.0}, {"date": "2025-12-02", "close": 68.75, "volume": 179833.0}, {"date": "2025-12-03", "close": 72.2, "volume": 107540.0}, {"date": "2025-12-04", "close": 75.15, "volume": 150259.0}, {"date": "2025-12-05", "close": 73.74, "volume": 139600.0}, {"date": "2025-12-08", "close": 74.56, "volume": 179545.0}, {"date": "2025-12-09", "close": 73.95, "volume": 96465.0}, {"date": "2025-12-10", "close": 74.5, "volume": 109829.0}, {"date": "2025-12-11", "close": 76.61, "volume": 129728.0}, {"date": "2025-12-12", "close": 75.95, "volume": 161374.0}, {"date": "2025-12-15", "close": 79.09, "volume": 255680.0}, {"date": "2025-12-16", "close": 81.33, "volume": 293560.0}, {"date": "2025-12-17", "close": 79.025, "volume": 303883.0}, {"date": "2025-12-18", "close": 78.33, "volume": 155868.0}, {"date": "2025-12-19", "close": 78.4, "volume": 261801.0}, {"date": "2025-12-22", "close": 80.74, "volume": 90241.0}, {"date": "2025-12-23", "close": 80.74, "volume": 165461.0}, {"date": "2025-12-24", "close": 79.57, "volume": 53595.0}, {"date": "2025-12-26", "close": 79.27, "volume": 72068.0}, {"date": "2025-12-29", "close": 78.69, "volume": 76367.0}, {"date": "2025-12-30", "close": 78.13, "volume": 95348.0}, {"date": "2025-12-31", "close": 77.85, "volume": 131010.0}, {"date": "2026-01-02", "close": 79.07, "volume": 86602.0}, {"date": "2026-01-05", "close": 84.08, "volume": 148808.0}, {"date": "2026-01-06", "close": 80.98, "volume": 178363.0}, {"date": "2026-01-07", "close": 76.73, "volume": 93722.0}, {"date": "2026-01-08", "close": 77.0, "volume": 138069.0}, {"date": "2026-01-09", "close": 78.55, "volume": 85136.0}, {"date": "2026-01-12", "close": 82.75, "volume": 86604.0}, {"date": "2026-01-13", "close": 81.67, "volume": 97490.0}, {"date": "2026-01-14", "close": 83.9, "volume": 234417.0}, {"date": "2026-01-15", "close": 86.67, "volume": 214975.0}, {"date": "2026-01-16", "close": 84.49, "volume": 706348.0}, {"date": "2026-01-20", "close": 80.905, "volume": 207438.0}, {"date": "2026-01-21", "close": 83.27, "volume": 183583.0}, {"date": "2026-01-22", "close": 86.81, "volume": 160863.0}, {"date": "2026-01-23", "close": 81.41, "volume": 104211.0}, {"date": "2026-01-26", "close": 82.18, "volume": 118953.0}, {"date": "2026-01-27", "close": 84.01, "volume": 104214.0}, {"date": "2026-01-28", "close": 81.72, "volume": 102191.0}, {"date": "2026-01-29", "close": 83.56, "volume": 80570.0}, {"date": "2026-01-30", "close": 85.98, "volume": 152950.0}, {"date": "2026-02-02", "close": 85.93, "volume": 145072.0}, {"date": "2026-02-03", "close": 89.66, "volume": 263828.0}, {"date": "2026-02-04", "close": 82.48, "volume": 189093.0}, {"date": "2026-02-05", "close": 84.01, "volume": 88666.0}, {"date": "2026-02-06", "close": 86.13, "volume": 86713.0}, {"date": "2026-02-09", "close": 88.66, "volume": 172389.0}, {"date": "2026-02-10", "close": 92.36, "volume": 123616.0}, {"date": "2026-02-11", "close": 94.61, "volume": 137498.0}, {"date": "2026-02-12", "close": 91.28, "volume": 204382.0}, {"date": "2026-02-13", "close": 88.14, "volume": 152250.0}, {"date": "2026-02-17", "close": 91.16, "volume": 85753.0}, {"date": "2026-02-18", "close": 92.62, "volume": 150969.0}, {"date": "2026-02-19", "close": 95.39, "volume": 81899.0}, {"date": "2026-02-20", "close": 98.24, "volume": 253322.0}, {"date": "2026-02-23", "close": 92.57, "volume": 98500.0}, {"date": "2026-02-24", "close": 91.34, "volume": 141027.0}, {"date": "2026-02-25", "close": 93.06, "volume": 145947.0}, {"date": "2026-02-26", "close": 97.92, "volume": 216703.0}, {"date": "2026-02-27", "close": 91.42, "volume": 151158.0}, {"date": "2026-03-02", "close": 89.17, "volume": 199972.0}, {"date": "2026-03-03", "close": 87.53, "volume": 289034.0}, {"date": "2026-03-04", "close": 87.06, "volume": 261521.0}, {"date": "2026-03-05", "close": 81.51, "volume": 332582.0}, {"date": "2026-03-06", "close": 82.1, "volume": 322004.0}, {"date": "2026-03-09", "close": 84.36, "volume": 142006.0}, {"date": "2026-03-10", "close": 80.44, "volume": 167436.0}, {"date": "2026-03-11", "close": 80.16, "volume": 178252.0}, {"date": "2026-03-12", "close": 79.48, "volume": 195240.0}, {"date": "2026-03-13", "close": 79.03, "volume": 278695.0}, {"date": "2026-03-16", "close": 79.2, "volume": 155542.0}, {"date": "2026-03-17", "close": 77.14, "volume": 147867.0}, {"date": "2026-03-18", "close": 75.74, "volume": 209667.0}, {"date": "2026-03-19", "close": 73.04, "volume": 174662.0}, {"date": "2026-03-20", "close": 70.48, "volume": 464353.0}, {"date": "2026-03-23", "close": 77.39, "volume": 132266.0}, {"date": "2026-03-24", "close": 78.55, "volume": 163212.0}, {"date": "2026-03-25", "close": 82.98, "volume": 239566.0}, {"date": "2026-03-26", "close": 80.33, "volume": 309779.0}, {"date": "2026-03-27", "close": 80.8, "volume": 216075.0}, {"date": "2026-03-30", "close": 77.41, "volume": 223900.0}, {"date": "2026-03-31", "close": 78.05, "volume": 159905.0}, {"date": "2026-04-01", "close": 80.2, "volume": 103217.0}, {"date": "2026-04-02", "close": 80.42, "volume": 178810.0}, {"date": "2026-04-06", "close": 80.11, "volume": 113172.0}, {"date": "2026-04-07", "close": 79.92, "volume": 212523.0}, {"date": "2026-04-08", "close": 83.97, "volume": 208966.0}, {"date": "2026-04-09", "close": 84.4, "volume": 225759.0}, {"date": "2026-04-10", "close": 82.59, "volume": 123340.0}, {"date": "2026-04-13", "close": 85.67, "volume": 118707.0}, {"date": "2026-04-14", "close": 87.73, "volume": 138310.0}, {"date": "2026-04-15", "close": 88.8, "volume": 199245.0}, {"date": "2026-04-16", "close": 89.47, "volume": 138971.0}, {"date": "2026-04-17", "close": 93.56, "volume": 153666.0}, {"date": "2026-04-20", "close": 98.84, "volume": 291281.0}, {"date": "2026-04-21", "close": 94.2, "volume": 263709.0}, {"date": "2026-04-22", "close": 95.49, "volume": 245410.0}, {"date": "2026-04-23", "close": 99.77, "volume": 225685.0}, {"date": "2026-04-24", "close": 96.19, "volume": 184037.0}, {"date": "2026-04-27", "close": 93.14, "volume": 203777.0}, {"date": "2026-04-28", "close": 93.98, "volume": 207111.0}, {"date": "2026-04-29", "close": 91.37, "volume": 205061.0}, {"date": "2026-04-30", "close": 99.77, "volume": 213785.0}, {"date": "2026-05-01", "close": 99.17, "volume": 116906.0}, {"date": "2026-05-04", "close": 102.29, "volume": 224114.0}, {"date": "2026-05-05", "close": 114.11, "volume": 311235.0}, {"date": "2026-05-06", "close": 76.97, "volume": 1285457.0}, {"date": "2026-05-07", "close": 74.13, "volume": 500598.0}, {"date": "2026-05-08", "close": 71.74, "volume": 721556.0}, {"date": "2026-05-11", "close": 75.94, "volume": 739359.0}, {"date": "2026-05-12", "close": 72.32, "volume": 290122.0}, {"date": "2026-05-13", "close": 71.74, "volume": 282019.0}, {"date": "2026-05-14", "close": 74.89, "volume": 388926.0}, {"date": "2026-05-15", "close": 72.59, "volume": 299442.0}, {"date": "2026-05-18", "close": 76.02, "volume": 361890.0}, {"date": "2026-05-19", "close": 74.61, "volume": 333322.0}, {"date": "2026-05-20", "close": 73.12, "volume": 346293.0}, {"date": "2026-05-21", "close": 71.48, "volume": 213531.0}, {"date": "2026-05-22", "close": 71.36, "volume": 243498.0}, {"date": "2026-05-26", "close": 74.19, "volume": 275343.0}, {"date": "2026-05-27", "close": 80.57, "volume": 317971.0}, {"date": "2026-05-28", "close": 79.61, "volume": 381551.0}, {"date": "2026-05-29", "close": 77.45, "volume": 360484.0}, {"date": "2026-06-01", "close": 81.89, "volume": 287577.0}, {"date": "2026-06-02", "close": 80.16, "volume": 390068.0}, {"date": "2026-06-03", "close": 81.5, "volume": 440734.0}, {"date": "2026-06-04", "close": 84.33, "volume": 296060.0}, {"date": "2026-06-05", "close": 80.25, "volume": 336087.0}, {"date": "2026-06-08", "close": 82.29, "volume": 333006.0}, {"date": "2026-06-09", "close": 81.85, "volume": 248082.0}, {"date": "2026-06-10", "close": 76.64, "volume": 412454.0}, {"date": "2026-06-11", "close": 81.37, "volume": 463386.0}, {"date": "2026-06-12", "close": 79.09, "volume": 352219.0}, {"date": "2026-06-15", "close": 78.36, "volume": 162036.0}, {"date": "2026-06-16", "close": 79.97, "volume": 107897.0}, {"date": "2026-06-17", "close": 80.34, "volume": 165841.0}, {"date": "2026-06-18", "close": 80.15, "volume": 260970.0}, {"date": "2026-06-22", "close": 81.76, "volume": 256201.0}, {"date": "2026-06-23", "close": 81.45, "volume": 318013.0}, {"date": "2026-06-24", "close": 80.28, "volume": 285569.0}, {"date": "2026-06-25", "close": 81.91, "volume": 129572.0}, {"date": "2026-06-26", "close": 81.26, "volume": 386377.0}, {"date": "2026-06-29", "close": 78.85, "volume": 180883.0}, {"date": "2026-06-30", "close": 77.0, "volume": 199117.0}, {"date": "2026-07-01", "close": 77.62, "volume": 225292.0}, {"date": "2026-07-02", "close": 76.0, "volume": 199316.0}, {"date": "2026-07-06", "close": 79.91, "volume": 141895.0}, {"date": "2026-07-07", "close": 78.1, "volume": 155304.0}, {"date": "2026-07-08", "close": 77.16, "volume": 152271.0}, {"date": "2026-07-09", "close": 77.58, "volume": 191068.0}, {"date": "2026-07-10", "close": 75.57, "volume": 158321.0}, {"date": "2026-07-13", "close": 73.14, "volume": 245980.0}, {"date": "2026-07-14", "close": 74.7, "volume": 159724.0}, {"date": "2026-07-15", "close": 77.07, "volume": 146431.0}, {"date": "2026-07-16", "close": 76.92, "volume": 110971.0}, {"date": "2026-07-17", "close": 72.75, "volume": 264678.0}, {"date": "2026-07-20", "close": 73.83, "volume": 172285.0}, {"date": "2026-07-21", "close": 73.81, "volume": 233641.0}, {"date": "2026-07-22", "close": 75.43, "volume": 130571.0}, {"date": "2026-07-23", "close": 74.15, "volume": 109507.0}, {"date": "2026-07-24", "close": 72.74, "volume": 121013.0}, {"date": "2026-07-27", "close": 74.34, "volume": 214493.0}, {"date": "2026-07-28", "close": 72.49, "volume": 184638.0}, {"date": "2026-07-29", "close": 67.66, "volume": 226740.0}, {"date": "2026-07-30", "close": 69.9, "volume": 185810.0}, {"date": "2026-07-31", "close": 71.7, "volume": 174639.0}, {"date": "2026-08-03", "close": 73.25, "volume": 224692.0}, {"date": "2026-08-04", "close": 77.11, "volume": 309401.0}, {"date": "2026-08-05", "close": 49.73, "volume": 1701242.0}, {"date": "2026-08-06", "close": 47.93, "volume": 953852.0}, {"date": "2026-08-07", "close": 48.7, "volume": 587191.0}, {"date": "2026-08-10", "close": 46.33, "volume": 461417.0}, {"date": "2026-08-11", "close": 46.4, "volume": 385536.0}, {"date": "2026-08-12", "close": 44.95, "volume": 343697.0}, {"date": "2026-08-13", "close": 44.2, "volume": 488605.0}, {"date": "2026-08-14", "close": 45.54, "volume": 529386.0}, {"date": "2026-08-17", "close": 45.06, "volume": 484877.0}, {"date": "2026-08-18", "close": 43.15, "volume": 261907.0}, {"date": "2026-08-19", "close": 43.7, "volume": 313873.0}, {"date": "2026-08-20", "close": 42.75, "volume": 292094.0}, {"date": "2026-08-21", "close": 42.9, "volume": 472521.0}, {"date": "2026-08-24", "close": 41.71, "volume": 427920.0}, {"date": "2026-08-25", "close": 41.91, "volume": 525544.0}, {"date": "2026-08-26", "close": 42.42, "volume": 383268.0}, {"date": "2026-08-27", "close": 41.73, "volume": 237342.0}, {"date": "2026-08-28", "close": 41.34, "volume": 284873.0}, {"date": "2026-08-31", "close": 41.22, "volume": 473115.0}, {"date": "2026-09-01", "close": 44.79, "volume": 885299.0}, {"date": "2026-09-02", "close": 48.58, "volume": 782197.0}, {"date": "2026-09-03", "close": 49.55, "volume": 507293.0}, {"date": "2026-09-04", "close": 49.86, "volume": 290684.0}, {"date": "2026-09-08", "close": 49.54, "volume": 466544.0}, {"date": "2026-09-09", "close": 48.81, "volume": 460058.0}, {"date": "2026-09-10", "close": 48.31, "volume": 380791.0}, {"date": "2026-09-11", "close": 50.5, "volume": 379220.0}, {"date": "2026-09-14", "close": 51.18, "volume": 499980.0}, {"date": "2026-09-15", "close": 50.52, "volume": 497149.0}, {"date": "2026-09-16", "close": 52.56, "volume": 453109.0}, {"date": "2026-09-17", "close": 50.05, "volume": 318474.0}, {"date": "2026-09-18", "close": 51.74, "volume": 511664.0}], "refreshing": true}