{"ticker": "LQDT", "overview": {"cik": "1235468", "ticker": "LQDT", "name": "LIQUIDITY SERVICES INC", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001774667-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001352618-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001406206-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001782925-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001774667-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001825422-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001677053-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001067406-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001106565-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001352618-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340348", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337292", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336662", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001774667-26-000024", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001955864-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-296716", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001774667-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001774667-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285740", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001774667-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006464", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006458", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001352656-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001000275-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001000275-26-000080", "price_sensitive": false}]}, "description": "LIQUIDITY SERVICES INC trades as LQDT on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 1,094 insider filings for the company, from February 2006 to September 2026. Across those, 30 insiders disclosed 46 open-market purchases totalling $24.97M against 509 sales totalling $543.07M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 46, "buy_sum": 24967710.659, "sell_n": 509, "sell_sum": 543072344.1781, "net": -518104633.5191, "insiders": 30, "first_date": "2006-02-28", "last_date": "2026-09-01"}, "metrics": {"ticker": "LQDT", "has_prices": true, "as_of": "2026-08-07", "last": 42.06, "prev_close": 42.01, "change": 0.05000000000000426, "change_pct": 0.0011901928112355218, "session_volume": 314968.0, "vwap_5": 40.42331254785699, "vwap_20": 39.597912197023476, "vwap_60": 38.08477163000758, "vwap_250": 31.349371627865494, "high_52w": 42.06, "low_52w": 22.16, "avg_volume_20": 220361.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001774667-26-000029", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "John Daunt", "who_key": "Daunt John", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29508.050000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $30K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1774667/000177466726000029/0001774667-26-000029-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001352618-26-000012", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1352618/000135261826000012/0001352618-26-000012-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001406206-26-000020", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jorge Celaya", "who_key": "Celaya Jorge", "role": "EVP & 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": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1406206/000140620626000020/0001406206-26-000020-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001782925-26-000012", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Steven Weiskircher", "who_key": "Weiskircher Steven", "role": "SVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782925/000178292526000012/0001782925-26-000012-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001774667-26-000026", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "John Daunt", "who_key": "Daunt John", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 108274.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1774667/000177466726000026/0001774667-26-000026-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001825422-26-000012", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Novelette Murray", "who_key": "Murray Novelette", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44586.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825422/000182542226000012/0001825422-26-000012-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001677053-26-000012", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Mark A. Shaffer", "who_key": "Shaffer Mark A", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677053/000167705326000012/0001677053-26-000012-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "13DG-0001067406-26-000003", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Forum Capital Partners", "who_key": "FORUM CAPITAL PARTNERS", "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": "Services-Business Services, NEC", "country": "United States", "headline": "FORUM CAPITAL PARTNERS moves to a 0.7% passive stake in LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1067406/0001067406-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001106565-26-000009", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Liquidity Services Inc", "who_key": "LIQUIDITY SERVICES 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": "Services-Business Services, NEC", "country": "United States", "headline": "LIQUIDITY SERVICES INC moves to a 0.7% passive stake in LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/0001106565-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001352618-26-000010", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1352618/000135261826000010/0001352618-26-000010-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001774667-26-000022", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "John Daunt", "who_key": "Daunt John", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18078.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $18K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000177466726000022/0001774667-26-000022-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001774667-26-000020", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "John Daunt", "who_key": "Daunt John", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1528.0281000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite trims LQDT: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000177466726000020/0001774667-26-000020-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186711}, {"id": "0001774667-26-000017", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "John Daunt", "who_key": "Daunt John", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 397833.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $398K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000177466726000017/0001774667-26-000017-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001352656-26-000017", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jaime Mateus-Tique", "who_key": "Mateus-Tique Jaime", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1499880.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $1.5M of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000017/0001352656-26-000017-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191031}, {"id": "0001352656-26-000015", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jaime Mateus-Tique", "who_key": "Mateus-Tique Jaime", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 371568.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $372K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000015/0001352656-26-000015-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198231}, {"id": "0001352656-26-000013", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jaime Mateus-Tique", "who_key": "Mateus-Tique Jaime", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1355839.6500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "A director trims LQDT: $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000013/0001352656-26-000013-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201111}, {"id": "0001406206-26-000018", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jorge Celaya", "who_key": "Celaya Jorge", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 91542.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $92K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000140620626000018/0001406206-26-000018-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209751}, {"id": "0001352656-26-000011", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jaime Mateus-Tique", "who_key": "Mateus-Tique Jaime", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000011/0001352656-26-000011-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211191}, {"id": "0001406206-26-000016", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jorge Celaya", "who_key": "Celaya Jorge", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 143152.91999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO sells $143K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000140620626000016/0001406206-26-000016-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218391}, {"id": "0001406206-26-000014", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jorge Celaya", "who_key": "Celaya Jorge", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 366122.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $366K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000140620626000014/0001406206-26-000014-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001406206-26-000012", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jorge Celaya", "who_key": "Celaya Jorge", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 812152.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The money boss sells $812K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000140620626000012/0001406206-26-000012-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228471}, {"id": "0001677053-26-000010", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Mark A. Shaffer", "who_key": "Shaffer Mark A", "role": "VP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1538364.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big sell in LQDT \u2014 An insider offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000167705326000010/0001677053-26-000010-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237111}, {"id": "0001782925-26-000010", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Steven Weiskircher", "who_key": "Weiskircher Steven", "role": "SVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 409890.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $410K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000178292526000010/0001782925-26-000010-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237111}, {"id": "0001825422-26-000010", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Novelette Murray", "who_key": "Murray Novelette", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 210972.15999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Top exec sells $211K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000182542226000010/0001825422-26-000010-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237111}, {"id": "0001677053-26-000008", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Mark A. Shaffer", "who_key": "Shaffer Mark A", "role": "VP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000167705326000008/0001677053-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001782925-26-000008", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Steven Weiskircher", "who_key": "Weiskircher Steven", "role": "SVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000178292526000008/0001782925-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001825422-26-000008", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Novelette Murray", "who_key": "Murray Novelette", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41743.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000182542226000008/0001825422-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001774667-26-000015", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "John Daunt", "who_key": "Daunt John", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88788.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000177466726000015/0001774667-26-000015-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001352618-26-000008", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135261826000008/0001352618-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001406206-26-000008", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Jorge Celaya", "who_key": "Celaya Jorge", "role": "EVP & 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": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on LQDT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000140620626000008/0001406206-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "recent_buys": [{"id": "0001235468-20-000181", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 725792.2, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "LQDT catches the CEO's eye: $726K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000181/0001235468-20-000181-index.htm", "trade_date": "2020-10-05", "timestamp": "2020-10-05", "mins": 3196311}, {"id": "0001235468-20-000134", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1096483.52, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO drops $1.1M on LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000134/0001235468-20-000134-index.htm", "trade_date": "2020-06-18", "timestamp": "2020-06-18", "mins": 3353271}, {"id": "0001235468-20-000129", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 979004.92, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $979K into LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000129/0001235468-20-000129-index.htm", "trade_date": "2020-06-15", "timestamp": "2020-06-15", "mins": 3357591}, {"id": "0001235468-20-000126", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 714951.91, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $715K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000126/0001235468-20-000126-index.htm", "trade_date": "2020-06-10", "timestamp": "2020-06-10", "mins": 3364791}, {"id": "0001235468-20-000124", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 261187.1, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Chief exec picks up $261K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000124/0001235468-20-000124-index.htm", "trade_date": "2020-06-04", "timestamp": "2020-06-04", "mins": 3373431}, {"id": "0001235468-20-000120", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 538271.4700000001, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "LQDT catches the CEO's eye: $538K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000120/0001235468-20-000120-index.htm", "trade_date": "2020-06-03", "timestamp": "2020-06-03", "mins": 3374871}, {"id": "0001235468-20-000118", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 172508.03, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $173K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000118/0001235468-20-000118-index.htm", "trade_date": "2020-05-29", "timestamp": "2020-05-29", "mins": 3382071}, {"id": "0001235468-20-000116", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 232236.55000000002, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO drops $232K on LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000116/0001235468-20-000116-index.htm", "trade_date": "2020-05-26", "timestamp": "2020-05-26", "mins": 3386391}, {"id": "0001235468-20-000112", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 153795.07, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO drops $154K on LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000112/0001235468-20-000112-index.htm", "trade_date": "2020-05-18", "timestamp": "2020-05-18", "mins": 3397911}, {"id": "0001235468-20-000108", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 315357.25, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "LQDT catches the CEO's eye: $315K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000108/0001235468-20-000108-index.htm", "trade_date": "2020-05-11", "timestamp": "2020-05-11", "mins": 3407991}, {"id": "0001235468-20-000095", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47840.82, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $48K into LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000095/0001235468-20-000095-index.htm", "trade_date": "2020-05-01", "timestamp": "2020-05-01", "mins": 3422391}, {"id": "0001235468-20-000093", "src": "INSIDERS", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3318.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The corner office is buying \u2014 $3K of LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000093/0001235468-20-000093-index.htm", "trade_date": "2020-04-21", "timestamp": "2020-04-21", "mins": 3436791}], "institutional": [{"id": "13DG-0001067406-26-000003", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Forum Capital Partners", "who_key": "FORUM CAPITAL PARTNERS", "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": "Services-Business Services, NEC", "country": "United States", "headline": "FORUM CAPITAL PARTNERS moves to a 0.7% passive stake in LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1067406/0001067406-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001106565-26-000009", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Liquidity Services Inc", "who_key": "LIQUIDITY SERVICES 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": "Services-Business Services, NEC", "country": "United States", "headline": "LIQUIDITY SERVICES INC moves to a 0.7% passive stake in LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/0001106565-26-000009-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001106565-26-000005", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Liquidity Services Inc", "who_key": "LIQUIDITY SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "LIQUIDITY SERVICES INC takes a 1.7% passive stake in LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/0001106565-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001067406-26-000002", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Forum Capital Partners", "who_key": "FORUM CAPITAL PARTNERS", "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": "Services-Business Services, NEC", "country": "United States", "headline": "FORUM CAPITAL PARTNERS moves to a 1.7% passive stake in LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1067406/0001067406-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001037389-26-000038", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Liquidity Services Inc", "who_key": "LIQUIDITY SERVICES 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": "Services-Business Services, NEC", "country": "United States", "headline": "LIQUIDITY SERVICES INC moves to a 3.96% passive stake in LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/0001037389-26-000038-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0001106565-26-000006", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Liquidity Services Inc", "who_key": "LIQUIDITY SERVICES 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": "Services-Business Services, NEC", "country": "United States", "headline": "LIQUIDITY SERVICES INC moves to a 1.7% passive stake in LQDT", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/0001106565-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000102909-26-001802", "src": "13DG", "ticker": "LQDT", "cik": "1235468", "company": "LIQUIDITY SERVICES INC", "company_raw": "LIQUIDITY SERVICES INC", "who": "Liquidity Services Inc", "who_key": "LIQUIDITY SERVICES 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": "Services-Business Services, NEC", "country": "United States", "headline": "LIQUIDITY SERVICES INC adjusts its stake in LQDT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/0000102909-26-001802-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Liquidity Services, Inc. - Common Stock", "new_value": "LIQUIDITY SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001235468", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001235468", "applied": 1, "detected_at": "2026-10-25T18:40:39.290795"}]}, "key_people": [{"who": "William P. Angrick III", "who_key": "Angrick William P III", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 9147318.31, "sold": 142617897.53, "net": -133470579.22, "trades": 110, "top_score": 61.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1600294.25, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135261826000006/0001352618-26-000006-index.htm"}, {"action": "SELL", "amount": 1318225.0, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025032471/0000950170-25-032471-index.htm"}, {"action": "SELL", "amount": 4688497.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025024237/0000950170-25-024237-index.htm"}, {"action": "SELL", "amount": 3329999.9999999995, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017024138031/0000950170-24-138031-index.htm"}, {"action": "SELL", "amount": 1356508.5, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000120919123048411/0001209191-23-048411-index.htm"}, {"action": "SELL", "amount": 4770445.83, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000120919123047852/0001209191-23-047852-index.htm"}, {"action": "SELL", "amount": 770004.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546822000133/0001235468-22-000133-index.htm"}, {"action": "SELL", "amount": 1152738.0, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546822000131/0001235468-22-000131-index.htm"}, {"action": "SELL", "amount": 720594.0, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546822000129/0001235468-22-000129-index.htm"}, {"action": "SELL", "amount": 346032.0, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546822000125/0001235468-22-000125-index.htm"}, {"action": "SELL", "amount": 2569500.0, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546821000129/0001235468-21-000129-index.htm"}, {"action": "SELL", "amount": 16068.0, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546821000122/0001235468-21-000122-index.htm"}, {"action": "SELL", "amount": 2483570.56, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546821000120/0001235468-21-000120-index.htm"}, {"action": "BUY", "amount": 725792.2, "date": "2020-10-05", "score": 59.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000181/0001235468-20-000181-index.htm"}, {"action": "BUY", "amount": 1096483.52, "date": "2020-06-18", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000134/0001235468-20-000134-index.htm"}, {"action": "BUY", "amount": 979004.92, "date": "2020-06-15", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000129/0001235468-20-000129-index.htm"}, {"action": "BUY", "amount": 714951.91, "date": "2020-06-10", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000126/0001235468-20-000126-index.htm"}, {"action": "BUY", "amount": 261187.1, "date": "2020-06-04", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000124/0001235468-20-000124-index.htm"}, {"action": "BUY", "amount": 538271.4700000001, "date": "2020-06-03", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000120/0001235468-20-000120-index.htm"}, {"action": "BUY", "amount": 172508.03, "date": "2020-05-29", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000118/0001235468-20-000118-index.htm"}, {"action": "BUY", "amount": 232236.55000000002, "date": "2020-05-26", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000116/0001235468-20-000116-index.htm"}, {"action": "BUY", "amount": 153795.07, "date": "2020-05-18", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000112/0001235468-20-000112-index.htm"}, {"action": "BUY", "amount": 315357.25, "date": "2020-05-11", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000108/0001235468-20-000108-index.htm"}, {"action": "BUY", "amount": 47840.82, "date": "2020-05-01", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000095/0001235468-20-000095-index.htm"}, {"action": "BUY", "amount": 3318.0, "date": "2020-04-21", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000093/0001235468-20-000093-index.htm"}], "latest": {"action": "SELL", "amount": 1600294.25, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135261826000006/0001352618-26-000006-index.htm"}}, {"who": "Jaime Mateus-Tique", "who_key": "Mateus-Tique Jaime", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6585673.44, "sold": 91557219.96, "net": -84971546.52, "trades": 120, "top_score": 63.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1499880.74, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000017/0001352656-26-000017-index.htm"}, {"action": "SELL", "amount": 371568.45, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000015/0001352656-26-000015-index.htm"}, {"action": "SELL", "amount": 1355839.6500000001, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000013/0001352656-26-000013-index.htm"}, {"action": "SELL", "amount": 238636.76, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000009/0001352656-26-000009-index.htm"}, {"action": "SELL", "amount": 429445.41, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000005/0001352656-26-000005-index.htm"}, {"action": "SELL", "amount": 2172962.2, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000002/0001352656-26-000002-index.htm"}, {"action": "SELL", "amount": 274454.03, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265625000006/0001352656-25-000006-index.htm"}, {"action": "SELL", "amount": 274400.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025111436/0000950170-25-111436-index.htm"}, {"action": "SELL", "amount": 315500.0, "date": "2025-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025065701/0000950170-25-065701-index.htm"}, {"action": "SELL", "amount": 315600.0, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025061225/0000950170-25-061225-index.htm"}, {"action": "SELL", "amount": 302500.0, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025057579/0000950170-25-057579-index.htm"}, {"action": "SELL", "amount": 297200.0, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025054781/0000950170-25-054781-index.htm"}, {"action": "SELL", "amount": 1019404.47, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025052535/0000950170-25-052535-index.htm"}, {"action": "SELL", "amount": 1074850.0, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025049417/0000950170-25-049417-index.htm"}, {"action": "SELL", "amount": 1240353.0, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025045318/0000950170-25-045318-index.htm"}, {"action": "SELL", "amount": 1030750.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017025042021/0000950170-25-042021-index.htm"}, {"action": "SELL", "amount": 4896500.0, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000095017024138025/0000950170-24-138025-index.htm"}, {"action": "SELL", "amount": 146306.16, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546822000148/0001235468-22-000148-index.htm"}, {"action": "SELL", "amount": 1698678.52, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546821000112/0001235468-21-000112-index.htm"}, {"action": "BUY", "amount": 247994.06, "date": "2020-03-04", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000123546820000075/0001235468-20-000075-index.htm"}, {"action": "BUY", "amount": 673956.48, "date": "2015-11-27", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911015015529/0001179110-15-015529-index.htm"}, {"action": "BUY", "amount": 2275200.0, "date": "2014-05-12", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911014008303/0001179110-14-008303-index.htm"}, {"action": "BUY", "amount": 371400.0, "date": "2014-03-27", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911014006038/0001179110-14-006038-index.htm"}, {"action": "BUY", "amount": 523700.0, "date": "2014-03-12", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911014005165/0001179110-14-005165-index.htm"}, {"action": "BUY", "amount": 507479.9, "date": "2014-03-05", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911014004533/0001179110-14-004533-index.htm"}], "latest": {"action": "SELL", "amount": 1499880.74, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000135265626000017/0001352656-26-000017-index.htm"}}, {"who": "Phillip A. Clough", "who_key": "CLOUGH PHILLIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7814609.659, "sold": 63609933.495000005, "net": -55795323.836, "trades": 12, "top_score": 73.2, "lean": "selling", "history": [{"action": "SELL", "amount": 4523771.12, "date": "2012-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012008407/0001179110-12-008407-index.htm"}, {"action": "SELL", "amount": 852397.0, "date": "2011-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011013264/0001179110-11-013264-index.htm"}, {"action": "SELL", "amount": 345681.0, "date": "2011-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011007666/0001179110-11-007666-index.htm"}, {"action": "SELL", "amount": 31068.6, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011007227/0001179110-11-007227-index.htm"}, {"action": "SELL", "amount": 1467250.0, "date": "2011-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011006999/0001179110-11-006999-index.htm"}, {"action": "SELL", "amount": 745389.41, "date": "2011-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011006152/0001179110-11-006152-index.htm"}, {"action": "BUY", "amount": 2059770.0, "date": "2009-03-31", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000118143109017828/0001181431-09-017828-index.htm"}, {"action": "BUY", "amount": 277106.699, "date": "2009-03-17", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465909018636/0001104659-09-018636-index.htm"}, {"action": "BUY", "amount": 475231.6, "date": "2009-03-13", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465909017685/0001104659-09-017685-index.htm"}, {"action": "BUY", "amount": 1028398.96, "date": "2009-03-10", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465909016202/0001104659-09-016202-index.htm"}, {"action": "BUY", "amount": 3974102.4000000004, "date": "2009-03-04", "score": 73.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465909014353/0001104659-09-014353-index.htm"}, {"action": "SELL", "amount": 55644376.365, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000118143107020397/0001181431-07-020397-index.htm"}], "latest": {"action": "SELL", "amount": 4523771.12, "date": "2012-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012008407/0001179110-12-008407-index.htm"}}, {"who": "ABS Partners IV LLC", "who_key": "ABS PARTNERS IV LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 55644376.365, "net": -55644376.365, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55644376.365, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000118143107020396/0001181431-07-020396-index.htm"}], "latest": {"action": "SELL", "amount": 55644376.365, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000118143107020396/0001181431-07-020396-index.htm"}}, {"who": "ABS Capital Partners IV LP", "who_key": "ABS CAPITAL PARTNERS IV LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 55644376.365, "net": -55644376.365, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55644376.365, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000118143107020395/0001181431-07-020395-index.htm"}], "latest": {"action": "SELL", "amount": 55644376.365, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000118143107020395/0001181431-07-020395-index.htm"}}, {"who": "James M. Rallo", "who_key": "Rallo James M", "role": "CFO, Treasurer, President RSCG", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 523084.75, "sold": 15365719.59, "net": -14842634.84, "trades": 53, "top_score": 54.3, "lean": "selling", "history": [{"action": "SELL", "amount": 34025.32, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828019004256/0001628280-19-004256-index.htm"}, {"action": "SELL", "amount": 75092.40000000001, "date": "2019-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828019000271/0001628280-19-000271-index.htm"}, {"action": "SELL", "amount": 25030.8, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828019000108/0001628280-19-000108-index.htm"}, {"action": "SELL", "amount": 33447.15, "date": "2018-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828018014975/0001628280-18-014975-index.htm"}, {"action": "SELL", "amount": 49227.85, "date": "2018-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828018012380/0001628280-18-012380-index.htm"}, {"action": "SELL", "amount": 39808.91, "date": "2018-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828018012291/0001628280-18-012291-index.htm"}, {"action": "SELL", "amount": 60300.170000000006, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828018003961/0001628280-18-003961-index.htm"}, {"action": "SELL", "amount": 62123.48, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828017010862/0001628280-17-010862-index.htm"}, {"action": "SELL", "amount": 88566.0, "date": "2017-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828017009697/0001628280-17-009697-index.htm"}, {"action": "SELL", "amount": 19118.04, "date": "2017-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828017006944/0001628280-17-006944-index.htm"}, {"action": "SELL", "amount": 58726.37, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828017003382/0001628280-17-003382-index.htm"}, {"action": "SELL", "amount": 94622.24, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911016031176/0001179110-16-031176-index.htm"}, {"action": "SELL", "amount": 70099.20999999999, "date": "2016-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911016030646/0001179110-16-030646-index.htm"}, {"action": "SELL", "amount": 101268.56, "date": "2016-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911016030493/0001179110-16-030493-index.htm"}, {"action": "SELL", "amount": 24187.68, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911016027404/0001179110-16-027404-index.htm"}, {"action": "SELL", "amount": 39583.08, "date": "2016-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911016022827/0001179110-16-022827-index.htm"}, {"action": "SELL", "amount": 183709.17, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911015014546/0001179110-15-014546-index.htm"}, {"action": "SELL", "amount": 142575.6, "date": "2015-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911015013745/0001179110-15-013745-index.htm"}, {"action": "SELL", "amount": 36781.55, "date": "2015-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911015012039/0001179110-15-012039-index.htm"}, {"action": "SELL", "amount": 28524.36, "date": "2015-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911015010969/0001179110-15-010969-index.htm"}, {"action": "SELL", "amount": 39585.0, "date": "2015-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911015007632/0001179110-15-007632-index.htm"}, {"action": "SELL", "amount": 115110.0, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911015003701/0001179110-15-003701-index.htm"}, {"action": "BUY", "amount": 447879.9, "date": "2014-05-12", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911014008299/0001179110-14-008299-index.htm"}, {"action": "SELL", "amount": 237717.69, "date": "2013-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911013015253/0001179110-13-015253-index.htm"}, {"action": "SELL", "amount": 305511.57, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911013014190/0001179110-13-014190-index.htm"}], "latest": {"action": "SELL", "amount": 34025.32, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000162828019004256/0001628280-19-004256-index.htm"}}, {"who": "Benjamin Ronald Brown", "who_key": "Brown Benjamin Ronald", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 15313043.71, "net": -15313043.71, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101250.0, "date": "2008-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911008002665/0001179110-08-002665-index.htm"}, {"action": "SELL", "amount": 187550.0, "date": "2008-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465908007212/0001104659-08-007212-index.htm"}, {"action": "SELL", "amount": 194100.0, "date": "2008-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465908000742/0001104659-08-000742-index.htm"}, {"action": "SELL", "amount": 355900.0, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465907088263/0001104659-07-088263-index.htm"}, {"action": "SELL", "amount": 12000.0, "date": "2007-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465907087200/0001104659-07-087200-index.htm"}, {"action": "SELL", "amount": 509453.0, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465907074037/0001104659-07-074037-index.htm"}, {"action": "SELL", "amount": 140880.0, "date": "2007-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465907061971/0001104659-07-061971-index.htm"}, {"action": "SELL", "amount": 214586.01, "date": "2007-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465907022805/0001104659-07-022805-index.htm"}, {"action": "SELL", "amount": 26264.7, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465907020777/0001104659-07-020777-index.htm"}, {"action": "SELL", "amount": 3476000.0, "date": "2006-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465906081343/0001104659-06-081343-index.htm"}, {"action": "SELL", "amount": 7036000.0, "date": "2006-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465906081098/0001104659-06-081098-index.htm"}, {"action": "SELL", "amount": 3059060.0, "date": "2006-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000110465906013143/0001104659-06-013143-index.htm"}], "latest": {"action": "SELL", "amount": 101250.0, "date": "2008-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911008002665/0001179110-08-002665-index.htm"}}, {"who": "G. Cayce Roy", "who_key": "Roy G Cayce", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 13873656.84, "net": -13873656.84, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1336006.5, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911014008104/0001179110-14-008104-index.htm"}, {"action": "SELL", "amount": 1113467.7999999998, "date": "2014-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911014006882/0001179110-14-006882-index.htm"}, {"action": "SELL", "amount": 212290.96000000002, "date": "2013-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911013015255/0001179110-13-015255-index.htm"}, {"action": "SELL", "amount": 325500.0, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911013013255/0001179110-13-013255-index.htm"}, {"action": "SELL", "amount": 167637.59999999998, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911013009763/0001179110-13-009763-index.htm"}, {"action": "SELL", "amount": 26824.0, "date": "2013-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911013008882/0001179110-13-008882-index.htm"}, {"action": "SELL", "amount": 75785.5, "date": "2013-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911013005670/0001179110-13-005670-index.htm"}, {"action": "SELL", "amount": 627200.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911013005078/0001179110-13-005078-index.htm"}, {"action": "SELL", "amount": 287411.22, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012014872/0001179110-12-014872-index.htm"}, {"action": "SELL", "amount": 154140.98, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012014696/0001179110-12-014696-index.htm"}, {"action": "SELL", "amount": 627300.0, "date": "2012-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012009726/0001179110-12-009726-index.htm"}, {"action": "SELL", "amount": 548200.0, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012007462/0001179110-12-007462-index.htm"}, {"action": "SELL", "amount": 650263.12, "date": "2012-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012006948/0001179110-12-006948-index.htm"}, {"action": "SELL", "amount": 987300.0, "date": "2012-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012006857/0001179110-12-006857-index.htm"}, {"action": "SELL", "amount": 448200.0, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012004958/0001179110-12-004958-index.htm"}, {"action": "SELL", "amount": 1256700.0, "date": "2012-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012003240/0001179110-12-003240-index.htm"}, {"action": "SELL", "amount": 1254600.0, "date": "2012-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012002717/0001179110-12-002717-index.htm"}, {"action": "SELL", "amount": 387000.0, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012002367/0001179110-12-002367-index.htm"}, {"action": "SELL", "amount": 398200.0, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911012000748/0001179110-12-000748-index.htm"}, {"action": "SELL", "amount": 117656.25, "date": "2011-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011017046/0001179110-11-017046-index.htm"}, {"action": "SELL", "amount": 378200.0, "date": "2011-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011016443/0001179110-11-016443-index.htm"}, {"action": "SELL", "amount": 348200.0, "date": "2011-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011016057/0001179110-11-016057-index.htm"}, {"action": "SELL", "amount": 133115.26, "date": "2011-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011014089/0001179110-11-014089-index.htm"}, {"action": "SELL", "amount": 723750.0, "date": "2011-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911011013265/0001179110-11-013265-index.htm"}, {"action": "SELL", "amount": 37609.35, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911010014737/0001179110-10-014737-index.htm"}], "latest": {"action": "SELL", "amount": 1336006.5, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1235468/000117911014008104/0001179110-14-008104-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -29508.050000000003}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001774667-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001352618-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001406206-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001782925-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001774667-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001825422-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001677053-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001067406-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001106565-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001352618-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340348", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337292", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336662", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001774667-26-000024", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001955864-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-296716", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001774667-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001774667-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285740", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001774667-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006464", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001950047-26-006458", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001352656-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001000275-26-000081", "price_sensitive": false}, {"form": "144", "date": "2026-06-22", "title": "Notice of proposed sale", "accession": "0001000275-26-000080", "price_sensitive": false}], "performance": {"ticker": "LQDT", "has_prices": true, "summary": {"n": 46, "avg": 6.158473962243124, "win_rate": 1.0, "best": 9.729591836734695, "worst": 4.085852478839179, "as_of": "2026-08-07"}, "buys": [{"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 725792.2, "date": "2020-10-05", "score": 59.5, "ref_price": 8.17, "return": 4.148102815177479}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 1096483.52, "date": "2020-06-18", "score": 61.7, "ref_price": 6.08, "return": 5.917763157894737}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 979004.92, "date": "2020-06-15", "score": 61.1, "ref_price": 5.67, "return": 6.417989417989419}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 714951.91, "date": "2020-06-10", "score": 59.4, "ref_price": 6.08, "return": 5.917763157894737}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 261187.1, "date": "2020-06-04", "score": 54.2, "ref_price": 5.96, "return": 6.057046979865772}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 538271.4700000001, "date": "2020-06-03", "score": 57.9, "ref_price": 5.85, "return": 6.18974358974359}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 172508.03, "date": "2020-05-29", "score": 51.9, "ref_price": 5.71, "return": 6.366024518388792}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 232236.55000000002, "date": "2020-05-26", "score": 53.5, "ref_price": 5.44, "return": 6.731617647058824}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 153795.07, "date": "2020-05-18", "score": 51.4, "ref_price": 4.99, "return": 7.428857715430861}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 315357.25, "date": "2020-05-11", "score": 55.1, "ref_price": 4.88, "return": 7.618852459016393}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 47840.82, "date": "2020-05-01", "score": 45.3, "ref_price": 4.82, "return": 7.726141078838174}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 3318.0, "date": "2020-04-21", "score": 32.6, "ref_price": 4.88, "return": 7.618852459016393}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 367836.8, "date": "2020-04-20", "score": 55.9, "ref_price": 4.91, "return": 7.5661914460285145}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 418434.77, "date": "2020-04-15", "score": 56.6, "ref_price": 4.6, "return": 8.143478260869566}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 249544.44, "date": "2020-04-09", "score": 53.9, "ref_price": 4.76, "return": 7.836134453781514}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 479869.17000000004, "date": "2020-04-07", "score": 57.3, "ref_price": 4.2, "return": 9.014285714285714}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 484309.17000000004, "date": "2020-04-07", "score": 57.4, "ref_price": 4.2, "return": 9.014285714285714}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 513782.54000000004, "date": "2020-04-02", "score": 57.7, "ref_price": 4.0, "return": 9.515}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 257126.26, "date": "2020-03-11", "score": 54.1, "ref_price": 4.25, "return": 8.896470588235294}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 329809.44, "date": "2020-03-09", "score": 55.3, "ref_price": 3.95, "return": 9.648101265822785}, {"who": "Mateus-Tique Jaime", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247994.06, "date": "2020-03-04", "score": 47.0, "ref_price": 4.11, "return": 9.233576642335766}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 275694.32, "date": "2020-03-04", "score": 54.4, "ref_price": 4.11, "return": 9.233576642335766}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 257122.36, "date": "2020-02-28", "score": 54.0, "ref_price": 3.92, "return": 9.729591836734695}, {"who": "Angrick William P III", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 273042.2, "date": "2020-02-25", "score": 54.3, "ref_price": 4.05, "return": 9.385185185185186}, {"who": "Daunt John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Commercial Officer", "amount": 23075.0, "date": "2020-02-19", "score": 36.9, "ref_price": 4.73, "return": 7.8921775898520075}, {"who": "KOLODZIESKI EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22599.999999999996, "date": "2020-02-18", "score": 32.9, "ref_price": 4.51, "return": 8.325942350332596}, {"who": "Mateus-Tique Jaime", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 673956.48, "date": "2015-11-27", "score": 51.7, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "DOMINO KATHRYN ANN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 99028.3, "date": "2014-05-15", "score": 57.8, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Mateus-Tique Jaime", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2275200.0, "date": "2014-05-12", "score": 63.3, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Rallo James M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer, President RSCG", "amount": 447879.9, "date": "2014-05-12", "score": 54.3, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Mateus-Tique Jaime", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 371400.0, "date": "2014-03-27", "score": 47.2, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Mateus-Tique Jaime", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 523700.0, "date": "2014-03-12", "score": 48.6, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Mateus-Tique Jaime", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 507479.9, "date": "2014-03-05", "score": 48.6, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Mateus-Tique Jaime", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1245500.0, "date": "2014-02-20", "score": 61.2, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Mateus-Tique Jaime", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 740443.0, "date": "2014-02-18", "score": 56.6, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "ELLIS GEORGE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45321.2, "date": "2013-05-29", "score": 35.0, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "CLOUGH PHILLIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2059770.0, "date": "2009-03-31", "score": 56.2, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "CLOUGH PHILLIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 277106.699, "date": "2009-03-17", "score": 44.9, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "CLOUGH PHILLIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 475231.6, "date": "2009-03-13", "score": 47.7, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "CLOUGH PHILLIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1028398.96, "date": "2009-03-10", "score": 54.0, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "CLOUGH PHILLIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3974102.4000000004, "date": "2009-03-04", "score": 73.2, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Rallo James M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer", "amount": 4644.849999999999, "date": "2009-02-13", "score": 46.5, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Rallo James M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer", "amount": 23040.0, "date": "2009-02-11", "score": 39.9, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Rallo James M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasure", "amount": 47520.0, "date": "2009-02-11", "score": 43.6, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "GROSS PATRICK W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 700000.0, "date": "2006-02-28", "score": 49.1, "ref_price": 8.27, "return": 4.085852478839179}, {"who": "Williams James Edwin", "person_type": "EXEC", "person_label": "Execs", "role": "VP,Gen.Counsel & Secretary", "amount": 7000.0, "date": "2006-02-28", "score": 20.8, "ref_price": 8.27, "return": 4.085852478839179}]}, "price_series": [{"date": "2016-08-01", "close": 8.27, "volume": 125324.0}, {"date": "2016-08-02", "close": 8.13, "volume": 87283.0}, {"date": "2016-08-03", "close": 8.17, "volume": 178110.0}, {"date": "2016-08-04", "close": 8.89, "volume": 464177.0}, {"date": "2016-08-05", "close": 9.32, "volume": 292982.0}, {"date": "2016-08-08", "close": 9.39, "volume": 181892.0}, {"date": "2016-08-09", "close": 9.33, "volume": 148436.0}, {"date": "2016-08-10", "close": 9.49, "volume": 182062.0}, {"date": "2016-08-11", "close": 9.55, "volume": 122756.0}, {"date": "2016-08-12", "close": 9.43, "volume": 116879.0}, {"date": "2016-08-15", "close": 9.4, "volume": 152717.0}, {"date": "2016-08-16", "close": 9.63, "volume": 115844.0}, {"date": "2016-08-17", "close": 9.6, "volume": 74708.0}, {"date": "2016-08-18", "close": 9.72, "volume": 89104.0}, {"date": "2016-08-19", "close": 9.77, "volume": 132584.0}, {"date": "2016-08-22", "close": 9.66, "volume": 132845.0}, {"date": "2016-08-23", "close": 9.76, "volume": 136587.0}, {"date": "2016-08-24", "close": 9.73, "volume": 125949.0}, {"date": "2016-08-25", "close": 9.72, "volume": 91843.0}, {"date": "2016-08-26", "close": 9.67, "volume": 69249.0}, {"date": "2016-08-29", "close": 9.74, "volume": 75142.0}, {"date": "2016-08-30", "close": 10.09, "volume": 153916.0}, {"date": "2016-08-31", "close": 10.0, "volume": 186653.0}, {"date": "2016-09-01", "close": 9.98, "volume": 110933.0}, {"date": "2016-09-02", "close": 10.15, "volume": 88206.0}, {"date": "2016-09-06", "close": 10.17, "volume": 132946.0}, {"date": "2016-09-07", "close": 10.2, "volume": 159205.0}, {"date": "2016-09-08", "close": 10.08, "volume": 154628.0}, {"date": "2016-09-09", "close": 9.7, "volume": 132221.0}, {"date": "2016-09-12", "close": 9.88, "volume": 137485.0}, {"date": "2016-09-13", "close": 9.69, "volume": 119962.0}, {"date": "2016-09-14", "close": 9.73, "volume": 90242.0}, {"date": "2016-09-15", "close": 9.86, "volume": 122208.0}, {"date": "2016-09-16", "close": 9.9, "volume": 204346.0}, {"date": "2016-09-19", "close": 9.89, "volume": 116630.0}, {"date": "2016-09-20", "close": 10.05, "volume": 66775.0}, {"date": "2016-09-21", "close": 10.17, "volume": 115310.0}, {"date": "2016-09-22", "close": 10.41, "volume": 130420.0}, {"date": "2016-09-23", "close": 10.29, "volume": 141073.0}, {"date": "2016-09-26", "close": 10.4, "volume": 143631.0}, {"date": "2016-09-27", "close": 10.51, "volume": 147495.0}, {"date": "2016-09-28", "close": 10.65, "volume": 116005.0}, {"date": "2016-09-29", "close": 10.79, "volume": 93254.0}, {"date": "2016-09-30", "close": 11.24, "volume": 240429.0}, {"date": "2016-10-03", "close": 10.41, "volume": 269435.0}, {"date": "2016-10-04", "close": 10.48, "volume": 146336.0}, {"date": "2016-10-05", "close": 10.44, "volume": 143984.0}, {"date": "2016-10-06", "close": 10.25, "volume": 91956.0}, {"date": "2016-10-07", "close": 10.0, "volume": 133513.0}, {"date": "2016-10-10", "close": 10.05, "volume": 143643.0}, {"date": "2016-10-11", "close": 9.8, "volume": 74170.0}, {"date": "2016-10-12", "close": 9.95, "volume": 54977.0}, {"date": "2016-10-13", "close": 9.6, "volume": 65491.0}, {"date": "2016-10-14", "close": 9.6, "volume": 63535.0}, {"date": "2016-10-17", "close": 9.2, "volume": 197490.0}, {"date": "2016-10-18", "close": 9.35, "volume": 91793.0}, {"date": "2016-10-19", "close": 9.5, "volume": 66034.0}, {"date": "2016-10-20", "close": 9.55, "volume": 39600.0}, {"date": "2016-10-21", "close": 9.35, "volume": 55140.0}, {"date": "2016-10-24", "close": 9.5, "volume": 66101.0}, {"date": "2016-10-25", "close": 9.35, "volume": 52915.0}, {"date": "2016-10-26", "close": 8.9, "volume": 101687.0}, {"date": "2016-10-27", "close": 8.55, "volume": 131831.0}, {"date": "2016-10-28", "close": 8.75, "volume": 91727.0}, {"date": "2016-10-31", "close": 8.85, "volume": 104828.0}, {"date": "2016-11-01", "close": 8.45, "volume": 145774.0}, {"date": "2016-11-02", "close": 8.5, "volume": 44222.0}, {"date": "2016-11-03", "close": 8.4, "volume": 73679.0}, {"date": "2016-11-04", "close": 8.4, "volume": 89019.0}, {"date": "2016-11-07", "close": 8.2, "volume": 110824.0}, {"date": "2016-11-08", "close": 8.25, "volume": 89195.0}, {"date": "2016-11-09", "close": 8.55, "volume": 142654.0}, {"date": "2016-11-10", "close": 8.7, "volume": 211978.0}, {"date": "2016-11-11", "close": 9.2, "volume": 174793.0}, {"date": "2016-11-14", "close": 9.0, "volume": 83691.0}, {"date": "2016-11-15", "close": 9.15, "volume": 70150.0}, {"date": "2016-11-16", "close": 9.4, "volume": 83311.0}, {"date": "2016-11-17", "close": 9.05, "volume": 94887.0}, {"date": "2016-11-18", "close": 9.6, "volume": 175300.0}, {"date": "2016-11-21", "close": 9.8, "volume": 118840.0}, {"date": "2016-11-22", "close": 10.2, "volume": 111326.0}, {"date": "2016-11-23", "close": 10.25, "volume": 177984.0}, {"date": "2016-11-25", "close": 9.85, "volume": 60811.0}, {"date": "2016-11-28", "close": 9.7, "volume": 89987.0}, {"date": "2016-11-29", "close": 9.55, "volume": 95288.0}, {"date": "2016-11-30", "close": 9.2, "volume": 227857.0}, {"date": "2016-12-01", "close": 8.7, "volume": 304268.0}, {"date": "2016-12-02", "close": 9.65, "volume": 197695.0}, {"date": "2016-12-05", "close": 9.45, "volume": 178694.0}, {"date": "2016-12-06", "close": 9.95, "volume": 138164.0}, {"date": "2016-12-07", "close": 10.2, "volume": 129740.0}, {"date": "2016-12-08", "close": 10.4, "volume": 165359.0}, {"date": "2016-12-09", "close": 10.45, "volume": 110090.0}, {"date": "2016-12-12", "close": 10.2, "volume": 166165.0}, {"date": "2016-12-13", "close": 10.0, "volume": 199203.0}, {"date": "2016-12-14", "close": 9.95, "volume": 96574.0}, {"date": "2016-12-15", "close": 10.15, "volume": 236787.0}, {"date": "2016-12-16", "close": 9.95, "volume": 336659.0}, {"date": "2016-12-19", "close": 10.1, "volume": 122444.0}, {"date": "2016-12-20", "close": 10.3, "volume": 78299.0}, {"date": "2016-12-21", "close": 10.1, "volume": 83805.0}, {"date": "2016-12-22", "close": 9.75, "volume": 94225.0}, {"date": "2016-12-23", "close": 10.0, "volume": 42353.0}, {"date": "2016-12-27", "close": 10.0, "volume": 56799.0}, {"date": "2016-12-28", "close": 9.85, "volume": 64077.0}, {"date": "2016-12-29", "close": 10.0, "volume": 69550.0}, {"date": "2016-12-30", "close": 9.75, "volume": 69078.0}, {"date": "2017-01-03", "close": 9.85, "volume": 167274.0}, {"date": "2017-01-04", "close": 10.4, "volume": 150981.0}, {"date": "2017-01-05", "close": 10.1, "volume": 72679.0}, {"date": "2017-01-06", "close": 10.0, "volume": 43109.0}, {"date": "2017-01-09", "close": 9.8, "volume": 57729.0}, {"date": "2017-01-10", "close": 10.05, "volume": 46837.0}, {"date": "2017-01-11", "close": 9.9, "volume": 79962.0}, {"date": "2017-01-12", "close": 9.75, "volume": 98533.0}, {"date": "2017-01-13", "close": 9.85, "volume": 60961.0}, {"date": "2017-01-17", "close": 9.4, "volume": 79834.0}, {"date": "2017-01-18", "close": 9.3, "volume": 115623.0}, {"date": "2017-01-19", "close": 9.25, "volume": 73892.0}, {"date": "2017-01-20", "close": 9.3, "volume": 96296.0}, {"date": "2017-01-23", "close": 9.35, "volume": 64651.0}, {"date": "2017-01-24", "close": 9.55, "volume": 114013.0}, {"date": "2017-01-25", "close": 9.45, "volume": 50017.0}, {"date": "2017-01-26", "close": 9.55, "volume": 70499.0}, {"date": "2017-01-27", "close": 9.75, "volume": 173247.0}, {"date": "2017-01-30", "close": 9.55, "volume": 115142.0}, {"date": "2017-01-31", "close": 9.75, "volume": 112856.0}, {"date": "2017-02-01", "close": 9.75, "volume": 96455.0}, {"date": "2017-02-02", "close": 9.65, "volume": 61021.0}, {"date": "2017-02-03", "close": 9.8, "volume": 75755.0}, {"date": "2017-02-06", "close": 9.75, "volume": 71152.0}, {"date": "2017-02-07", "close": 9.7, "volume": 81400.0}, {"date": "2017-02-08", "close": 9.55, "volume": 210615.0}, {"date": "2017-02-09", "close": 8.95, "volume": 262556.0}, {"date": "2017-02-10", "close": 8.95, "volume": 172290.0}, {"date": "2017-02-13", "close": 8.7, "volume": 152485.0}, {"date": "2017-02-14", "close": 8.55, "volume": 158496.0}, {"date": "2017-02-15", "close": 8.55, "volume": 125668.0}, {"date": "2017-02-16", "close": 8.5, "volume": 79860.0}, {"date": "2017-02-17", "close": 8.5, "volume": 97588.0}, {"date": "2017-02-21", "close": 8.35, "volume": 191732.0}, {"date": "2017-02-22", "close": 8.25, "volume": 101335.0}, {"date": "2017-02-23", "close": 8.2, "volume": 80125.0}, {"date": "2017-02-24", "close": 8.25, "volume": 58842.0}, {"date": "2017-02-27", "close": 8.2, "volume": 145263.0}, {"date": "2017-02-28", "close": 8.15, "volume": 169875.0}, {"date": "2017-03-01", "close": 8.35, "volume": 100392.0}, {"date": "2017-03-02", "close": 8.35, "volume": 87650.0}, {"date": "2017-03-03", "close": 8.3, "volume": 86444.0}, {"date": "2017-03-06", "close": 8.0, "volume": 185075.0}, {"date": "2017-03-07", "close": 8.05, "volume": 77331.0}, {"date": "2017-03-08", "close": 8.0, "volume": 80252.0}, {"date": "2017-03-09", "close": 7.8, "volume": 145249.0}, {"date": "2017-03-10", "close": 7.95, "volume": 111411.0}, {"date": "2017-03-13", "close": 7.85, "volume": 79544.0}, {"date": "2017-03-14", "close": 7.85, "volume": 72031.0}, {"date": "2017-03-15", "close": 7.8, "volume": 101018.0}, {"date": "2017-03-16", "close": 7.85, "volume": 78669.0}, {"date": "2017-03-17", "close": 8.0, "volume": 301714.0}, {"date": "2017-03-20", "close": 8.05, "volume": 48460.0}, {"date": "2017-03-21", "close": 7.7, "volume": 61751.0}, {"date": "2017-03-22", "close": 7.5, "volume": 91905.0}, {"date": "2017-03-23", "close": 7.65, "volume": 63157.0}, {"date": "2017-03-24", "close": 7.65, "volume": 73289.0}, {"date": "2017-03-27", "close": 7.85, "volume": 40801.0}, {"date": "2017-03-28", "close": 7.85, "volume": 64805.0}, {"date": "2017-03-29", "close": 7.8, "volume": 65451.0}, {"date": "2017-03-30", "close": 7.8, "volume": 74536.0}, {"date": "2017-03-31", "close": 8.0, "volume": 103125.0}, {"date": "2017-04-03", "close": 7.35, "volume": 243335.0}, {"date": "2017-04-04", "close": 7.5, "volume": 98310.0}, {"date": "2017-04-05", "close": 7.4, "volume": 203288.0}, {"date": "2017-04-06", "close": 7.35, "volume": 101366.0}, {"date": "2017-04-07", "close": 7.35, "volume": 68477.0}, {"date": "2017-04-10", "close": 7.3, "volume": 126629.0}, {"date": "2017-04-11", "close": 7.35, "volume": 95738.0}, {"date": "2017-04-12", "close": 7.4, "volume": 54823.0}, {"date": "2017-04-13", "close": 7.25, "volume": 44034.0}, {"date": "2017-04-17", "close": 7.3, "volume": 71006.0}, {"date": "2017-04-18", "close": 7.7, "volume": 60366.0}, {"date": "2017-04-19", "close": 7.65, "volume": 84644.0}, {"date": "2017-04-20", "close": 7.7, "volume": 49378.0}, {"date": "2017-04-21", "close": 7.6, "volume": 88669.0}, {"date": "2017-04-24", "close": 7.8, "volume": 79006.0}, {"date": "2017-04-25", "close": 7.85, "volume": 57478.0}, {"date": "2017-04-26", "close": 7.9, "volume": 88511.0}, {"date": "2017-04-27", "close": 7.9, "volume": 41086.0}, {"date": "2017-04-28", "close": 7.8, "volume": 68680.0}, {"date": "2017-05-01", "close": 7.9, "volume": 47392.0}, {"date": "2017-05-02", "close": 7.9, "volume": 47909.0}, {"date": "2017-05-03", "close": 7.65, "volume": 99822.0}, {"date": "2017-05-04", "close": 7.6, "volume": 131015.0}, {"date": "2017-05-05", "close": 7.35, "volume": 113569.0}, {"date": "2017-05-08", "close": 7.45, "volume": 198623.0}, {"date": "2017-05-09", "close": 7.4, "volume": 193796.0}, {"date": "2017-05-10", "close": 7.2, "volume": 201247.0}, {"date": "2017-05-11", "close": 6.9, "volume": 253381.0}, {"date": "2017-05-12", "close": 6.75, "volume": 136233.0}, {"date": "2017-05-15", "close": 6.7, "volume": 229541.0}, {"date": "2017-05-16", "close": 6.6, "volume": 183679.0}, {"date": "2017-05-17", "close": 6.55, "volume": 279331.0}, {"date": "2017-05-18", "close": 6.7, "volume": 214230.0}, {"date": "2017-05-19", "close": 6.7, "volume": 194656.0}, {"date": "2017-05-22", "close": 6.6, "volume": 94847.0}, {"date": "2017-05-23", "close": 6.6, "volume": 201773.0}, {"date": "2017-05-24", "close": 6.55, "volume": 149019.0}, {"date": "2017-05-25", "close": 6.75, "volume": 176011.0}, {"date": "2017-05-26", "close": 6.5, "volume": 178035.0}, {"date": "2017-05-30", "close": 6.55, "volume": 135346.0}, {"date": "2017-05-31", "close": 6.2, "volume": 238448.0}, {"date": "2017-06-01", "close": 6.4, "volume": 209710.0}, {"date": "2017-06-02", "close": 6.5, "volume": 93760.0}, {"date": "2017-06-05", "close": 6.45, "volume": 153075.0}, {"date": "2017-06-06", "close": 6.45, "volume": 69841.0}, {"date": "2017-06-07", "close": 6.5, "volume": 195039.0}, {"date": "2017-06-08", "close": 6.6, "volume": 144023.0}, {"date": "2017-06-09", "close": 6.65, "volume": 191467.0}, {"date": "2017-06-12", "close": 6.7, "volume": 106032.0}, {"date": "2017-06-13", "close": 6.65, "volume": 111260.0}, {"date": "2017-06-14", "close": 6.75, "volume": 106444.0}, {"date": "2017-06-15", "close": 6.55, "volume": 55925.0}, {"date": "2017-06-16", "close": 6.4, "volume": 219180.0}, {"date": "2017-06-19", "close": 6.4, "volume": 79590.0}, {"date": "2017-06-20", "close": 6.3, "volume": 91384.0}, {"date": "2017-06-21", "close": 6.25, "volume": 84934.0}, {"date": "2017-06-22", "close": 6.4, "volume": 60542.0}, {"date": "2017-06-23", "close": 6.6, "volume": 243616.0}, {"date": "2017-06-26", "close": 6.45, "volume": 94306.0}, {"date": "2017-06-27", "close": 6.1, "volume": 138899.0}, {"date": "2017-06-28", "close": 6.3, "volume": 88351.0}, {"date": "2017-06-29", "close": 6.25, "volume": 218219.0}, {"date": "2017-06-30", "close": 6.35, "volume": 82528.0}, {"date": "2017-07-03", "close": 6.35, "volume": 68138.0}, {"date": "2017-07-05", "close": 6.25, "volume": 148749.0}, {"date": "2017-07-06", "close": 6.3, "volume": 98952.0}, {"date": "2017-07-07", "close": 6.5, "volume": 48469.0}, {"date": "2017-07-10", "close": 6.35, "volume": 108874.0}, {"date": "2017-07-11", "close": 6.4, "volume": 91972.0}, {"date": "2017-07-12", "close": 6.55, "volume": 56266.0}, {"date": "2017-07-13", "close": 6.4, "volume": 83390.0}, {"date": "2017-07-14", "close": 6.45, "volume": 82919.0}, {"date": "2017-07-17", "close": 6.4, "volume": 68188.0}, {"date": "2017-07-18", "close": 6.4, "volume": 77966.0}, {"date": "2017-07-19", "close": 6.4, "volume": 48150.0}, {"date": "2017-07-20", "close": 6.45, "volume": 45472.0}, {"date": "2017-07-21", "close": 6.45, "volume": 125413.0}, {"date": "2017-07-24", "close": 6.55, "volume": 85892.0}, {"date": "2017-07-25", "close": 6.65, "volume": 116610.0}, {"date": "2017-07-26", "close": 6.55, "volume": 35483.0}, {"date": "2017-07-27", "close": 6.8, "volume": 140115.0}, {"date": "2017-07-28", "close": 7.0, "volume": 109569.0}, {"date": "2017-07-31", "close": 6.8, "volume": 171942.0}, {"date": "2017-08-01", "close": 6.75, "volume": 156710.0}, {"date": "2017-08-02", "close": 6.7, "volume": 87779.0}, {"date": "2017-08-03", "close": 6.55, "volume": 235426.0}, {"date": "2017-08-04", "close": 6.1, "volume": 259770.0}, {"date": "2017-08-07", "close": 6.0, "volume": 218238.0}, {"date": "2017-08-08", "close": 6.1, "volume": 118434.0}, {"date": "2017-08-09", "close": 6.2, "volume": 122043.0}, {"date": "2017-08-10", "close": 6.1, "volume": 110718.0}, {"date": "2017-08-11", "close": 6.25, "volume": 196215.0}, {"date": "2017-08-14", "close": 6.025, "volume": 122989.0}, {"date": "2017-08-15", "close": 5.75, "volume": 155654.0}, {"date": "2017-08-16", "close": 5.9, "volume": 83661.0}, {"date": "2017-08-17", "close": 5.9, "volume": 107441.0}, {"date": "2017-08-18", "close": 5.85, "volume": 92864.0}, {"date": "2017-08-21", "close": 5.8, "volume": 128184.0}, {"date": "2017-08-22", "close": 5.9, "volume": 121476.0}, {"date": "2017-08-23", "close": 5.9, "volume": 59690.0}, {"date": "2017-08-24", "close": 5.825, "volume": 80414.0}, {"date": "2017-08-25", "close": 5.85, "volume": 70315.0}, {"date": "2017-08-28", "close": 5.7, "volume": 165560.0}, {"date": "2017-08-29", "close": 5.7, "volume": 116978.0}, {"date": "2017-08-30", "close": 5.7, "volume": 147271.0}, {"date": "2017-08-31", "close": 5.7, "volume": 126277.0}, {"date": "2017-09-01", "close": 5.85, "volume": 61754.0}, {"date": "2017-09-05", "close": 5.95, "volume": 91793.0}, {"date": "2017-09-06", "close": 6.0, "volume": 77789.0}, {"date": "2017-09-07", "close": 5.75, "volume": 142513.0}, {"date": "2017-09-08", "close": 5.65, "volume": 137419.0}, {"date": "2017-09-11", "close": 5.65, "volume": 98161.0}, {"date": "2017-09-12", "close": 5.625, "volume": 175625.0}, {"date": "2017-09-13", "close": 5.575, "volume": 157463.0}, {"date": "2017-09-14", "close": 5.7, "volume": 179479.0}, {"date": "2017-09-15", "close": 5.9, "volume": 404619.0}, {"date": "2017-09-18", "close": 5.85, "volume": 102103.0}, {"date": "2017-09-19", "close": 5.75, "volume": 94297.0}, {"date": "2017-09-20", "close": 5.85, "volume": 159827.0}, {"date": "2017-09-21", "close": 5.75, "volume": 111223.0}, {"date": "2017-09-22", "close": 5.8, "volume": 120786.0}, {"date": "2017-09-25", "close": 5.8, "volume": 94960.0}, {"date": "2017-09-26", "close": 5.75, "volume": 133190.0}, {"date": "2017-09-27", "close": 5.9, "volume": 116579.0}, {"date": "2017-09-28", "close": 5.9, "volume": 66391.0}, {"date": "2017-09-29", "close": 5.9, "volume": 154806.0}, {"date": "2017-10-02", "close": 5.8, "volume": 279961.0}, {"date": "2017-10-03", "close": 5.85, "volume": 347354.0}, {"date": "2017-10-04", "close": 5.925, "volume": 176701.0}, {"date": "2017-10-05", "close": 6.2, "volume": 299999.0}, {"date": "2017-10-06", "close": 6.0, "volume": 137771.0}, {"date": "2017-10-09", "close": 6.15, "volume": 126658.0}, {"date": "2017-10-10", "close": 6.1, "volume": 118829.0}, {"date": "2017-10-11", "close": 5.95, "volume": 96224.0}, {"date": "2017-10-12", "close": 5.85, "volume": 144382.0}, {"date": "2017-10-13", "close": 5.95, "volume": 55521.0}, {"date": "2017-10-16", "close": 6.0, "volume": 74124.0}, {"date": "2017-10-17", "close": 5.8, "volume": 61033.0}, {"date": "2017-10-18", "close": 5.8, "volume": 61186.0}, {"date": "2017-10-19", "close": 5.75, "volume": 54376.0}, {"date": "2017-10-20", "close": 5.7, "volume": 73897.0}, {"date": "2017-10-23", "close": 5.75, "volume": 43670.0}, {"date": "2017-10-24", "close": 5.75, "volume": 51953.0}, {"date": "2017-10-25", "close": 5.75, "volume": 48003.0}, {"date": "2017-10-26", "close": 5.85, "volume": 44383.0}, {"date": "2017-10-27", "close": 5.9, "volume": 144169.0}, {"date": "2017-10-30", "close": 5.6, "volume": 114795.0}, {"date": "2017-10-31", "close": 5.7, "volume": 128160.0}, {"date": "2017-11-01", "close": 5.65, "volume": 113871.0}, {"date": "2017-11-02", "close": 5.8, "volume": 56842.0}, {"date": "2017-11-03", "close": 5.65, "volume": 63466.0}, {"date": "2017-11-06", "close": 5.75, "volume": 42032.0}, {"date": "2017-11-07", "close": 5.6, "volume": 87100.0}, {"date": "2017-11-08", "close": 5.55, "volume": 57101.0}, {"date": "2017-11-09", "close": 5.6, "volume": 36521.0}, {"date": "2017-11-10", "close": 5.35, "volume": 93734.0}, {"date": "2017-11-13", "close": 5.35, "volume": 52272.0}, {"date": "2017-11-14", "close": 5.35, "volume": 101396.0}, {"date": "2017-11-15", "close": 5.25, "volume": 62469.0}, {"date": "2017-11-16", "close": 5.4, "volume": 61336.0}, {"date": "2017-11-17", "close": 5.45, "volume": 46317.0}, {"date": "2017-11-20", "close": 5.5, "volume": 95010.0}, {"date": "2017-11-21", "close": 5.6, "volume": 143153.0}, {"date": "2017-11-22", "close": 5.65, "volume": 96047.0}, {"date": "2017-11-24", "close": 5.7, "volume": 31688.0}, {"date": "2017-11-27", "close": 5.75, "volume": 32142.0}, {"date": "2017-11-28", "close": 5.85, "volume": 94611.0}, {"date": "2017-11-29", "close": 5.9, "volume": 57094.0}, {"date": "2017-11-30", "close": 5.75, "volume": 65474.0}, {"date": "2017-12-01", "close": 5.8, "volume": 58981.0}, {"date": "2017-12-04", "close": 5.85, "volume": 58340.0}, {"date": "2017-12-05", "close": 5.75, "volume": 78439.0}, {"date": "2017-12-06", "close": 4.775, "volume": 322438.0}, {"date": "2017-12-07", "close": 4.575, "volume": 147594.0}, {"date": "2017-12-08", "close": 4.4, "volume": 307033.0}, {"date": "2017-12-11", "close": 4.475, "volume": 242831.0}, {"date": "2017-12-12", "close": 4.45, "volume": 169786.0}, {"date": "2017-12-13", "close": 4.5, "volume": 191305.0}, {"date": "2017-12-14", "close": 4.7, "volume": 199794.0}, {"date": "2017-12-15", "close": 4.6, "volume": 503557.0}, {"date": "2017-12-18", "close": 4.65, "volume": 245077.0}, {"date": "2017-12-19", "close": 4.55, "volume": 183282.0}, {"date": "2017-12-20", "close": 4.7, "volume": 134550.0}, {"date": "2017-12-21", "close": 4.85, "volume": 138117.0}, {"date": "2017-12-22", "close": 4.75, "volume": 149325.0}, {"date": "2017-12-26", "close": 4.8, "volume": 122910.0}, {"date": "2017-12-27", "close": 4.75, "volume": 136111.0}, {"date": "2017-12-28", "close": 4.8, "volume": 122564.0}, {"date": "2017-12-29", "close": 4.85, "volume": 107072.0}, {"date": "2018-01-02", "close": 4.7, "volume": 209194.0}, {"date": "2018-01-03", "close": 4.7, "volume": 83581.0}, {"date": "2018-01-04", "close": 4.8, "volume": 126464.0}, {"date": "2018-01-05", "close": 4.85, "volume": 72115.0}, {"date": "2018-01-08", "close": 4.9, "volume": 136275.0}, {"date": "2018-01-09", "close": 5.0, "volume": 75000.0}, {"date": "2018-01-10", "close": 5.0, "volume": 59218.0}, {"date": "2018-01-11", "close": 5.15, "volume": 139561.0}, {"date": "2018-01-12", "close": 5.1, "volume": 93591.0}, {"date": "2018-01-16", "close": 5.4, "volume": 229122.0}, {"date": "2018-01-17", "close": 5.2, "volume": 189216.0}, {"date": "2018-01-18", "close": 5.05, "volume": 86758.0}, {"date": "2018-01-19", "close": 4.95, "volume": 107149.0}, {"date": "2018-01-22", "close": 4.95, "volume": 70288.0}, {"date": "2018-01-23", "close": 4.9, "volume": 123999.0}, {"date": "2018-01-24", "close": 4.8, "volume": 185769.0}, {"date": "2018-01-25", "close": 5.1, "volume": 228769.0}, {"date": "2018-01-26", "close": 4.95, "volume": 101766.0}, {"date": "2018-01-29", "close": 4.9, "volume": 58334.0}, {"date": "2018-01-30", "close": 4.8, "volume": 103332.0}, {"date": "2018-01-31", "close": 4.8, "volume": 116866.0}, {"date": "2018-02-01", "close": 6.5, "volume": 700205.0}, {"date": "2018-02-02", "close": 6.75, "volume": 306125.0}, {"date": "2018-02-05", "close": 6.6, "volume": 316303.0}, {"date": "2018-02-06", "close": 7.0, "volume": 250280.0}, {"date": "2018-02-07", "close": 6.8, "volume": 209635.0}, {"date": "2018-02-08", "close": 6.7, "volume": 212936.0}, {"date": "2018-02-09", "close": 6.45, "volume": 369561.0}, {"date": "2018-02-12", "close": 6.8, "volume": 245165.0}, {"date": "2018-02-13", "close": 7.1, "volume": 232285.0}, {"date": "2018-02-14", "close": 7.25, "volume": 242810.0}, {"date": "2018-02-15", "close": 7.4, "volume": 161309.0}, {"date": "2018-02-16", "close": 7.35, "volume": 144857.0}, {"date": "2018-02-20", "close": 7.2, "volume": 120608.0}, {"date": "2018-02-21", "close": 7.25, "volume": 113380.0}, {"date": "2018-02-22", "close": 7.25, "volume": 88072.0}, {"date": "2018-02-23", "close": 7.25, "volume": 129049.0}, {"date": "2018-02-26", "close": 7.1, "volume": 132910.0}, {"date": "2018-02-27", "close": 7.1, "volume": 69195.0}, {"date": "2018-02-28", "close": 6.85, "volume": 120681.0}, {"date": "2018-03-01", "close": 6.6, "volume": 197997.0}, {"date": "2018-03-02", "close": 6.9, "volume": 88866.0}, {"date": "2018-03-05", "close": 7.1, "volume": 85705.0}, {"date": "2018-03-06", "close": 7.15, "volume": 49035.0}, {"date": "2018-03-07", "close": 7.15, "volume": 63277.0}, {"date": "2018-03-08", "close": 7.15, "volume": 47627.0}, {"date": "2018-03-09", "close": 7.1, "volume": 78601.0}, {"date": "2018-03-12", "close": 7.2, "volume": 98116.0}, {"date": "2018-03-13", "close": 7.3, "volume": 104770.0}, {"date": "2018-03-14", "close": 7.3, "volume": 156917.0}, {"date": "2018-03-15", "close": 7.25, "volume": 145324.0}, {"date": "2018-03-16", "close": 7.3, "volume": 240951.0}, {"date": "2018-03-19", "close": 7.15, "volume": 125534.0}, {"date": "2018-03-20", "close": 7.2, "volume": 113977.0}, {"date": "2018-03-21", "close": 7.3, "volume": 136940.0}, {"date": "2018-03-22", "close": 7.25, "volume": 87439.0}, {"date": "2018-03-23", "close": 7.4, "volume": 214121.0}, {"date": "2018-03-26", "close": 7.1, "volume": 143743.0}, {"date": "2018-03-27", "close": 6.55, "volume": 192842.0}, {"date": "2018-03-28", "close": 6.6, "volume": 96899.0}, {"date": "2018-03-29", "close": 6.5, "volume": 209525.0}, {"date": "2018-04-02", "close": 6.15, "volume": 174042.0}, {"date": "2018-04-03", "close": 6.3, "volume": 86220.0}, {"date": "2018-04-04", "close": 6.6, "volume": 69350.0}, {"date": "2018-04-05", "close": 6.35, "volume": 45666.0}, {"date": "2018-04-06", "close": 6.15, "volume": 63258.0}, {"date": "2018-04-09", "close": 6.2, "volume": 35722.0}, {"date": "2018-04-10", "close": 6.2, "volume": 126010.0}, {"date": "2018-04-11", "close": 6.2, "volume": 77046.0}, {"date": "2018-04-12", "close": 6.15, "volume": 77439.0}, {"date": "2018-04-13", "close": 6.0, "volume": 78543.0}, {"date": "2018-04-16", "close": 6.0, "volume": 53316.0}, {"date": "2018-04-17", "close": 6.15, "volume": 114733.0}, {"date": "2018-04-18", "close": 6.25, "volume": 82788.0}, {"date": "2018-04-19", "close": 6.45, "volume": 51969.0}, {"date": "2018-04-20", "close": 6.35, "volume": 54219.0}, {"date": "2018-04-23", "close": 6.2, "volume": 59363.0}, {"date": "2018-04-24", "close": 6.25, "volume": 75819.0}, {"date": "2018-04-25", "close": 6.25, "volume": 38257.0}, {"date": "2018-04-26", "close": 6.6, "volume": 88093.0}, {"date": "2018-04-27", "close": 6.45, "volume": 71827.0}, {"date": "2018-04-30", "close": 6.45, "volume": 54330.0}, {"date": "2018-05-01", "close": 6.4, "volume": 60429.0}, {"date": "2018-05-02", "close": 6.35, "volume": 81860.0}, {"date": "2018-05-03", "close": 5.5, "volume": 184250.0}, {"date": "2018-05-04", "close": 5.7, "volume": 163118.0}, {"date": "2018-05-07", "close": 5.65, "volume": 101321.0}, {"date": "2018-05-08", "close": 5.85, "volume": 64254.0}, {"date": "2018-05-09", "close": 5.7, "volume": 83779.0}, {"date": "2018-05-10", "close": 5.75, "volume": 41470.0}, {"date": "2018-05-11", "close": 5.75, "volume": 36993.0}, {"date": "2018-05-14", "close": 5.55, "volume": 71632.0}, {"date": "2018-05-15", "close": 5.6, "volume": 63144.0}, {"date": "2018-05-16", "close": 5.6, "volume": 91257.0}, {"date": "2018-05-17", "close": 5.65, "volume": 61547.0}, {"date": "2018-05-18", "close": 5.6, "volume": 77421.0}, {"date": "2018-05-21", "close": 5.7, "volume": 31141.0}, {"date": "2018-05-22", "close": 5.6, "volume": 37032.0}, {"date": "2018-05-23", "close": 5.75, "volume": 37037.0}, {"date": "2018-05-24", "close": 5.65, "volume": 121464.0}, {"date": "2018-05-25", "close": 5.6, "volume": 52649.0}, {"date": "2018-05-29", "close": 5.6, "volume": 57346.0}, {"date": "2018-05-30", "close": 5.65, "volume": 45609.0}, {"date": "2018-05-31", "close": 5.65, "volume": 39829.0}, {"date": "2018-06-01", "close": 5.9, "volume": 108327.0}, {"date": "2018-06-04", "close": 5.975, "volume": 66585.0}, {"date": "2018-06-05", "close": 5.85, "volume": 81686.0}, {"date": "2018-06-06", "close": 5.85, "volume": 59628.0}, {"date": "2018-06-07", "close": 5.85, "volume": 32274.0}, {"date": "2018-06-08", "close": 5.85, "volume": 35821.0}, {"date": "2018-06-11", "close": 5.95, "volume": 42139.0}, {"date": "2018-06-12", "close": 6.0, "volume": 60058.0}, {"date": "2018-06-13", "close": 5.95, "volume": 31676.0}, {"date": "2018-06-14", "close": 6.05, "volume": 35193.0}, {"date": "2018-06-15", "close": 6.45, "volume": 114721.0}, {"date": "2018-06-18", "close": 6.45, "volume": 72231.0}, {"date": "2018-06-19", "close": 6.65, "volume": 74410.0}, {"date": "2018-06-20", "close": 6.8, "volume": 78005.0}, {"date": "2018-06-21", "close": 6.8, "volume": 58552.0}, {"date": "2018-06-22", "close": 6.55, "volume": 253859.0}, {"date": "2018-06-25", "close": 6.7, "volume": 44347.0}, {"date": "2018-06-26", "close": 6.5, "volume": 100302.0}, {"date": "2018-06-27", "close": 6.7, "volume": 61355.0}, {"date": "2018-06-28", "close": 6.6, "volume": 35301.0}, {"date": "2018-06-29", "close": 6.55, "volume": 39969.0}, {"date": "2018-07-02", "close": 6.75, "volume": 27632.0}, {"date": "2018-07-03", "close": 6.75, "volume": 20768.0}, {"date": "2018-07-05", "close": 6.95, "volume": 42370.0}, {"date": "2018-07-06", "close": 6.925, "volume": 56317.0}, {"date": "2018-07-09", "close": 7.05, "volume": 42490.0}, {"date": "2018-07-10", "close": 7.0, "volume": 36213.0}, {"date": "2018-07-11", "close": 6.95, "volume": 29924.0}, {"date": "2018-07-12", "close": 6.95, "volume": 30854.0}, {"date": "2018-07-13", "close": 6.85, "volume": 27240.0}, {"date": "2018-07-16", "close": 6.85, "volume": 25177.0}, {"date": "2018-07-17", "close": 6.75, "volume": 35568.0}, {"date": "2018-07-18", "close": 6.9, "volume": 31355.0}, {"date": "2018-07-19", "close": 6.9, "volume": 83418.0}, {"date": "2018-07-20", "close": 6.9, "volume": 53530.0}, {"date": "2018-07-23", "close": 6.95, "volume": 68676.0}, {"date": "2018-07-24", "close": 7.05, "volume": 72916.0}, {"date": "2018-07-25", "close": 7.05, "volume": 29895.0}, {"date": "2018-07-26", "close": 7.2, "volume": 38711.0}, {"date": "2018-07-27", "close": 7.0, "volume": 46109.0}, {"date": "2018-07-30", "close": 6.95, "volume": 66613.0}, {"date": "2018-07-31", "close": 7.05, "volume": 55832.0}, {"date": "2018-08-01", "close": 7.25, "volume": 71566.0}, {"date": "2018-08-02", "close": 7.35, "volume": 257008.0}, {"date": "2018-08-03", "close": 6.95, "volume": 94345.0}, {"date": "2018-08-06", "close": 7.0, "volume": 103506.0}, {"date": "2018-08-07", "close": 7.3, "volume": 183334.0}, {"date": "2018-08-08", "close": 7.0, "volume": 50331.0}, {"date": "2018-08-09", "close": 7.25, "volume": 130757.0}, {"date": "2018-08-10", "close": 7.3, "volume": 29914.0}, {"date": "2018-08-13", "close": 7.05, "volume": 97289.0}, {"date": "2018-08-14", "close": 7.3, "volume": 66485.0}, {"date": "2018-08-15", "close": 7.15, "volume": 103320.0}, {"date": "2018-08-16", "close": 7.25, "volume": 34291.0}, {"date": "2018-08-17", "close": 7.25, "volume": 23714.0}, {"date": "2018-08-20", "close": 7.1, "volume": 59850.0}, {"date": "2018-08-21", "close": 7.15, "volume": 243037.0}, {"date": "2018-08-22", "close": 7.2, "volume": 31974.0}, {"date": "2018-08-23", "close": 7.2, "volume": 136905.0}, {"date": "2018-08-24", "close": 7.25, "volume": 40771.0}, {"date": "2018-08-27", "close": 7.35, "volume": 37956.0}, {"date": "2018-08-28", "close": 7.25, "volume": 23186.0}, {"date": "2018-08-29", "close": 7.3, "volume": 21675.0}, {"date": "2018-08-30", "close": 7.2, "volume": 41795.0}, {"date": "2018-08-31", "close": 7.2, "volume": 65008.0}, {"date": "2018-09-04", "close": 7.25, "volume": 46595.0}, {"date": "2018-09-05", "close": 7.05, "volume": 47028.0}, {"date": "2018-09-06", "close": 7.1, "volume": 34644.0}, {"date": "2018-09-07", "close": 6.8, "volume": 48269.0}, {"date": "2018-09-10", "close": 6.6, "volume": 57519.0}, {"date": "2018-09-11", "close": 6.5, "volume": 44608.0}, {"date": "2018-09-12", "close": 6.3, "volume": 100744.0}, {"date": "2018-09-13", "close": 6.275, "volume": 21018.0}, {"date": "2018-09-14", "close": 6.35, "volume": 45984.0}, {"date": "2018-09-17", "close": 6.25, "volume": 40429.0}, {"date": "2018-09-18", "close": 6.05, "volume": 61860.0}, {"date": "2018-09-19", "close": 6.05, "volume": 51650.0}, {"date": "2018-09-20", "close": 6.2, "volume": 75011.0}, {"date": "2018-09-21", "close": 6.2, "volume": 334611.0}, {"date": "2018-09-24", "close": 6.0, "volume": 141938.0}, {"date": "2018-09-25", "close": 6.4, "volume": 141097.0}, {"date": "2018-09-26", "close": 6.4, "volume": 38196.0}, {"date": "2018-09-27", "close": 6.3, "volume": 31133.0}, {"date": "2018-09-28", "close": 6.35, "volume": 47046.0}, {"date": "2018-10-01", "close": 5.92, "volume": 143267.0}, {"date": "2018-10-02", "close": 5.78, "volume": 34658.0}, {"date": "2018-10-03", "close": 5.72, "volume": 62855.0}, {"date": "2018-10-04", "close": 5.49, "volume": 48274.0}, {"date": "2018-10-05", "close": 5.19, "volume": 92159.0}, {"date": "2018-10-08", "close": 5.52, "volume": 120926.0}, {"date": "2018-10-09", "close": 5.51, "volume": 66631.0}, {"date": "2018-10-10", "close": 5.43, "volume": 63316.0}, {"date": "2018-10-11", "close": 5.56, "volume": 79431.0}, {"date": "2018-10-12", "close": 5.48, "volume": 85380.0}, {"date": "2018-10-15", "close": 5.43, "volume": 34713.0}, {"date": "2018-10-16", "close": 5.52, "volume": 64805.0}, {"date": "2018-10-17", "close": 5.7, "volume": 37055.0}, {"date": "2018-10-18", "close": 5.48, "volume": 60891.0}, {"date": "2018-10-19", "close": 5.52, "volume": 47724.0}, {"date": "2018-10-22", "close": 5.58, "volume": 47611.0}, {"date": "2018-10-23", "close": 5.66, "volume": 37970.0}, {"date": "2018-10-24", "close": 5.58, "volume": 102429.0}, {"date": "2018-10-25", "close": 5.97, "volume": 71615.0}, {"date": "2018-10-26", "close": 6.0, "volume": 60794.0}, {"date": "2018-10-29", "close": 5.96, "volume": 68486.0}, {"date": "2018-10-30", "close": 6.08, "volume": 45374.0}, {"date": "2018-10-31", "close": 5.94, "volume": 40802.0}, {"date": "2018-11-01", "close": 6.02, "volume": 110915.0}, {"date": "2018-11-02", "close": 6.02, "volume": 47918.0}, {"date": "2018-11-05", "close": 6.05, "volume": 51372.0}, {"date": "2018-11-06", "close": 6.11, "volume": 39834.0}, {"date": "2018-11-07", "close": 6.24, "volume": 39390.0}, {"date": "2018-11-08", "close": 6.39, "volume": 32706.0}, {"date": "2018-11-09", "close": 6.35, "volume": 61076.0}, {"date": "2018-11-12", "close": 6.42, "volume": 50691.0}, {"date": "2018-11-13", "close": 6.43, "volume": 78006.0}, {"date": "2018-11-14", "close": 6.46, "volume": 67183.0}, {"date": "2018-11-15", "close": 6.5, "volume": 68461.0}, {"date": "2018-11-16", "close": 6.47, "volume": 106241.0}, {"date": "2018-11-19", "close": 6.47, "volume": 39859.0}, {"date": "2018-11-20", "close": 6.24, "volume": 30391.0}, {"date": "2018-11-21", "close": 6.29, "volume": 21082.0}, {"date": "2018-11-23", "close": 6.47, "volume": 35481.0}, {"date": "2018-11-26", "close": 6.49, "volume": 27633.0}, {"date": "2018-11-27", "close": 6.42, "volume": 27445.0}, {"date": "2018-11-28", "close": 6.49, "volume": 84856.0}, {"date": "2018-11-29", "close": 6.39, "volume": 43572.0}, {"date": "2018-11-30", "close": 6.48, "volume": 119543.0}, {"date": "2018-12-03", "close": 6.51, "volume": 27183.0}, {"date": "2018-12-04", "close": 6.11, "volume": 108182.0}, {"date": "2018-12-06", "close": 7.27, "volume": 156185.0}, {"date": "2018-12-07", "close": 6.8, "volume": 206104.0}, {"date": "2018-12-10", "close": 6.56, "volume": 101288.0}, {"date": "2018-12-11", "close": 6.14, "volume": 1002565.0}, {"date": "2018-12-12", "close": 6.3, "volume": 288146.0}, {"date": "2018-12-13", "close": 6.55, "volume": 161336.0}, {"date": "2018-12-14", "close": 7.16, "volume": 77435.0}, {"date": "2018-12-17", "close": 7.12, "volume": 186762.0}, {"date": "2018-12-18", "close": 7.02, "volume": 120517.0}, {"date": "2018-12-19", "close": 6.89, "volume": 103314.0}, {"date": "2018-12-20", "close": 6.83, "volume": 150559.0}, {"date": "2018-12-21", "close": 6.65, "volume": 1047676.0}, {"date": "2018-12-24", "close": 6.59, "volume": 75311.0}, {"date": "2018-12-26", "close": 6.66, "volume": 142296.0}, {"date": "2018-12-27", "close": 6.25, "volume": 156634.0}, {"date": "2018-12-28", "close": 6.35, "volume": 105827.0}, {"date": "2018-12-31", "close": 6.17, "volume": 118323.0}, {"date": "2019-01-02", "close": 6.47, "volume": 90026.0}, {"date": "2019-01-03", "close": 6.56, "volume": 63989.0}, {"date": "2019-01-04", "close": 6.88, "volume": 97047.0}, {"date": "2019-01-07", "close": 7.31, "volume": 207741.0}, {"date": "2019-01-08", "close": 7.48, "volume": 185691.0}, {"date": "2019-01-09", "close": 7.58, "volume": 82240.0}, {"date": "2019-01-10", "close": 7.73, "volume": 235717.0}, {"date": "2019-01-11", "close": 7.99, "volume": 390028.0}, {"date": "2019-01-14", "close": 8.0, "volume": 284054.0}, {"date": "2019-01-15", "close": 8.48, "volume": 224649.0}, {"date": "2019-01-16", "close": 8.88, "volume": 256029.0}, {"date": "2019-01-17", "close": 8.63, "volume": 415988.0}, {"date": "2019-01-18", "close": 8.53, "volume": 278296.0}, {"date": "2019-01-22", "close": 8.35, "volume": 124958.0}, {"date": "2019-01-23", "close": 8.45, "volume": 96523.0}, {"date": "2019-01-24", "close": 8.37, "volume": 42555.0}, {"date": "2019-01-25", "close": 8.31, "volume": 128487.0}, {"date": "2019-01-28", "close": 8.26, "volume": 82797.0}, {"date": "2019-01-29", "close": 8.11, "volume": 55702.0}, {"date": "2019-01-30", "close": 8.4, "volume": 101065.0}, {"date": "2019-01-31", "close": 8.37, "volume": 118577.0}, {"date": "2019-02-01", "close": 8.5, "volume": 126917.0}, {"date": "2019-02-04", "close": 8.27, "volume": 63326.0}, {"date": "2019-02-05", "close": 8.15, "volume": 61189.0}, {"date": "2019-02-06", "close": 7.97, "volume": 67111.0}, {"date": "2019-02-07", "close": 7.45, "volume": 208092.0}, {"date": "2019-02-08", "close": 7.04, "volume": 149195.0}, {"date": "2019-02-11", "close": 7.08, "volume": 151070.0}, {"date": "2019-02-12", "close": 6.74, "volume": 159926.0}, {"date": "2019-02-13", "close": 6.84, "volume": 106834.0}, {"date": "2019-02-14", "close": 6.9, "volume": 177141.0}, {"date": "2019-02-15", "close": 6.7, "volume": 139977.0}, {"date": "2019-02-19", "close": 7.03, "volume": 129935.0}, {"date": "2019-02-20", "close": 7.0, "volume": 239385.0}, {"date": "2019-02-21", "close": 6.81, "volume": 96498.0}, {"date": "2019-02-22", "close": 6.89, "volume": 57318.0}, {"date": "2019-02-25", "close": 6.73, "volume": 81324.0}, {"date": "2019-02-26", "close": 6.74, "volume": 63407.0}, {"date": "2019-02-27", "close": 6.8, "volume": 56329.0}, {"date": "2019-02-28", "close": 6.9, "volume": 75209.0}, {"date": "2019-03-01", "close": 6.75, "volume": 72693.0}, {"date": "2019-03-04", "close": 6.64, "volume": 87734.0}, {"date": "2019-03-05", "close": 6.82, "volume": 89888.0}, {"date": "2019-03-06", "close": 6.83, "volume": 93535.0}, {"date": "2019-03-07", "close": 6.79, "volume": 62982.0}, {"date": "2019-03-08", "close": 6.8, "volume": 55167.0}, {"date": "2019-03-11", "close": 6.99, "volume": 65422.0}, {"date": "2019-03-12", "close": 7.16, "volume": 46442.0}, {"date": "2019-03-13", "close": 7.34, "volume": 61128.0}, {"date": "2019-03-14", "close": 7.38, "volume": 74116.0}, {"date": "2019-03-15", "close": 7.5, "volume": 339691.0}, {"date": "2019-03-18", "close": 7.75, "volume": 116859.0}, {"date": "2019-03-19", "close": 7.78, "volume": 133859.0}, {"date": "2019-03-20", "close": 7.88, "volume": 153814.0}, {"date": "2019-03-21", "close": 7.69, "volume": 110530.0}, {"date": "2019-03-22", "close": 7.4, "volume": 90626.0}, {"date": "2019-03-25", "close": 7.43, "volume": 67045.0}, {"date": "2019-03-26", "close": 7.39, "volume": 103801.0}, {"date": "2019-03-27", "close": 7.44, "volume": 61745.0}, {"date": "2019-03-28", "close": 7.62, "volume": 30908.0}, {"date": "2019-03-29", "close": 7.71, "volume": 70799.0}, {"date": "2019-04-01", "close": 7.26, "volume": 117202.0}, {"date": "2019-04-02", "close": 7.34, "volume": 71634.0}, {"date": "2019-04-03", "close": 7.33, "volume": 29105.0}, {"date": "2019-04-04", "close": 7.31, "volume": 59157.0}, {"date": "2019-04-05", "close": 7.32, "volume": 33919.0}, {"date": "2019-04-08", "close": 7.38, "volume": 58918.0}, {"date": "2019-04-09", "close": 7.02, "volume": 85684.0}, {"date": "2019-04-10", "close": 6.94, "volume": 119823.0}, {"date": "2019-04-11", "close": 6.77, "volume": 73259.0}, {"date": "2019-04-12", "close": 6.53, "volume": 73265.0}, {"date": "2019-04-15", "close": 6.57, "volume": 52905.0}, {"date": "2019-04-16", "close": 6.5, "volume": 77536.0}, {"date": "2019-04-17", "close": 6.44, "volume": 100074.0}, {"date": "2019-04-18", "close": 6.48, "volume": 172468.0}, {"date": "2019-04-22", "close": 6.43, "volume": 137722.0}, {"date": "2019-04-23", "close": 6.51, "volume": 88635.0}, {"date": "2019-04-24", "close": 6.45, "volume": 181980.0}, {"date": "2019-04-25", "close": 6.45, "volume": 95865.0}, {"date": "2019-04-26", "close": 6.45, "volume": 45563.0}, {"date": "2019-04-29", "close": 6.58, "volume": 77648.0}, {"date": "2019-04-30", "close": 6.79, "volume": 98184.0}, {"date": "2019-05-01", "close": 6.6, "volume": 220707.0}, {"date": "2019-05-02", "close": 6.53, "volume": 47338.0}, {"date": "2019-05-03", "close": 6.69, "volume": 58221.0}, {"date": "2019-05-06", "close": 6.71, "volume": 65718.0}, {"date": "2019-05-07", "close": 6.53, "volume": 62520.0}, {"date": "2019-05-08", "close": 6.78, "volume": 160451.0}, {"date": "2019-05-09", "close": 6.6, "volume": 103487.0}, {"date": "2019-05-10", "close": 6.73, "volume": 132996.0}, {"date": "2019-05-13", "close": 6.53, "volume": 128135.0}, {"date": "2019-05-14", "close": 6.32, "volume": 372847.0}, {"date": "2019-05-15", "close": 6.29, "volume": 62027.0}, {"date": "2019-05-16", "close": 6.61, "volume": 734904.0}, {"date": "2019-05-17", "close": 6.56, "volume": 165890.0}, {"date": "2019-05-20", "close": 6.47, "volume": 75944.0}, {"date": "2019-05-21", "close": 6.5, "volume": 229570.0}, {"date": "2019-05-22", "close": 6.41, "volume": 293277.0}, {"date": "2019-05-23", "close": 6.18, "volume": 91773.0}, {"date": "2019-05-24", "close": 6.21, "volume": 51973.0}, {"date": "2019-05-28", "close": 5.91, "volume": 110199.0}, {"date": "2019-05-29", "close": 5.84, "volume": 122666.0}, {"date": "2019-05-30", "close": 5.795, "volume": 117012.0}, {"date": "2019-05-31", "close": 5.62, "volume": 88617.0}, {"date": "2019-06-03", "close": 5.73, "volume": 170617.0}, {"date": "2019-06-04", "close": 5.88, "volume": 73093.0}, {"date": "2019-06-05", "close": 5.88, "volume": 72925.0}, {"date": "2019-06-06", "close": 5.76, "volume": 42252.0}, {"date": "2019-06-07", "close": 5.78, "volume": 43945.0}, {"date": "2019-06-10", "close": 5.77, "volume": 39487.0}, {"date": "2019-06-11", "close": 5.84, "volume": 229518.0}, {"date": "2019-06-12", "close": 5.81, "volume": 78658.0}, {"date": "2019-06-13", "close": 5.88, "volume": 79727.0}, {"date": "2019-06-14", "close": 5.84, "volume": 48400.0}, {"date": "2019-06-17", "close": 5.62, "volume": 149390.0}, {"date": "2019-06-18", "close": 5.79, "volume": 102471.0}, {"date": "2019-06-19", "close": 6.13, "volume": 94628.0}, {"date": "2019-06-20", "close": 6.11, "volume": 58360.0}, {"date": "2019-06-21", "close": 6.09, "volume": 96423.0}, {"date": "2019-06-24", "close": 5.96, "volume": 91353.0}, {"date": "2019-06-25", "close": 5.94, "volume": 63403.0}, {"date": "2019-06-26", "close": 5.95, "volume": 58785.0}, {"date": "2019-06-27", "close": 6.03, "volume": 64267.0}, {"date": "2019-06-28", "close": 6.09, "volume": 421364.0}, {"date": "2019-07-01", "close": 5.94, "volume": 97932.0}, {"date": "2019-07-02", "close": 5.76, "volume": 114731.0}, {"date": "2019-07-03", "close": 6.06, "volume": 23263.0}, {"date": "2019-07-05", "close": 6.15, "volume": 30428.0}, {"date": "2019-07-08", "close": 5.98, "volume": 84536.0}, {"date": "2019-07-09", "close": 5.97, "volume": 48703.0}, {"date": "2019-07-10", "close": 5.94, "volume": 51040.0}, {"date": "2019-07-11", "close": 5.95, "volume": 61875.0}, {"date": "2019-07-12", "close": 5.89, "volume": 113974.0}, {"date": "2019-07-15", "close": 5.89, "volume": 92362.0}, {"date": "2019-07-16", "close": 5.84, "volume": 110268.0}, {"date": "2019-07-17", "close": 5.97, "volume": 48819.0}, {"date": "2019-07-18", "close": 5.96, "volume": 38198.0}, {"date": "2019-07-19", "close": 6.08, "volume": 63496.0}, {"date": "2019-07-22", "close": 6.16, "volume": 64944.0}, {"date": "2019-07-23", "close": 6.16, "volume": 37514.0}, {"date": "2019-07-24", "close": 6.48, "volume": 89924.0}, {"date": "2019-07-25", "close": 6.25, "volume": 102853.0}, {"date": "2019-07-26", "close": 6.52, "volume": 61695.0}, {"date": "2019-07-29", "close": 6.37, "volume": 68669.0}, {"date": "2019-07-30", "close": 6.33, "volume": 51895.0}, {"date": "2019-07-31", "close": 6.52, "volume": 135521.0}, {"date": "2019-08-01", "close": 7.16, "volume": 178906.0}, {"date": "2019-08-02", "close": 7.37, "volume": 73028.0}, {"date": "2019-08-05", "close": 6.9, "volume": 92021.0}, {"date": "2019-08-06", "close": 6.91, "volume": 53523.0}, {"date": "2019-08-07", "close": 6.91, "volume": 52679.0}, {"date": "2019-08-08", "close": 6.86, "volume": 136895.0}, {"date": "2019-08-09", "close": 6.77, "volume": 109382.0}, {"date": "2019-08-12", "close": 6.81, "volume": 57933.0}, {"date": "2019-08-13", "close": 6.83, "volume": 34140.0}, {"date": "2019-08-14", "close": 6.54, "volume": 77483.0}, {"date": "2019-08-15", "close": 6.39, "volume": 84607.0}, {"date": "2019-08-16", "close": 6.67, "volume": 59734.0}, {"date": "2019-08-19", "close": 6.79, "volume": 35750.0}, {"date": "2019-08-20", "close": 6.89, "volume": 75373.0}, {"date": "2019-08-21", "close": 7.11, "volume": 39615.0}, {"date": "2019-08-22", "close": 7.39, "volume": 65190.0}, {"date": "2019-08-23", "close": 7.2, "volume": 69965.0}, {"date": "2019-08-26", "close": 7.29, "volume": 88539.0}, {"date": "2019-08-27", "close": 7.3, "volume": 71859.0}, {"date": "2019-08-28", "close": 7.29, "volume": 36537.0}, {"date": "2019-08-29", "close": 7.55, "volume": 110068.0}, {"date": "2019-08-30", "close": 7.57, "volume": 62124.0}, {"date": "2019-09-03", "close": 7.55, "volume": 101481.0}, {"date": "2019-09-04", "close": 7.55, "volume": 44332.0}, {"date": "2019-09-05", "close": 7.53, "volume": 105891.0}, {"date": "2019-09-06", "close": 7.47, "volume": 60914.0}, {"date": "2019-09-09", "close": 7.48, "volume": 44516.0}, {"date": "2019-09-10", "close": 7.75, "volume": 110508.0}, {"date": "2019-09-11", "close": 8.15, "volume": 87709.0}, {"date": "2019-09-12", "close": 8.25, "volume": 60091.0}, {"date": "2019-09-13", "close": 8.1, "volume": 68788.0}, {"date": "2019-09-16", "close": 8.2, "volume": 56987.0}, {"date": "2019-09-17", "close": 8.16, "volume": 44899.0}, {"date": "2019-09-18", "close": 7.84, "volume": 79467.0}, {"date": "2019-09-19", "close": 7.76, "volume": 40472.0}, {"date": "2019-09-20", "close": 7.49, "volume": 254248.0}, {"date": "2019-09-23", "close": 7.3, "volume": 63969.0}, {"date": "2019-09-24", "close": 7.2, "volume": 45470.0}, {"date": "2019-09-25", "close": 7.37, "volume": 90665.0}, {"date": "2019-09-26", "close": 7.47, "volume": 43297.0}, {"date": "2019-09-27", "close": 7.41, "volume": 87936.0}, {"date": "2019-09-30", "close": 7.4, "volume": 66899.0}, {"date": "2019-10-01", "close": 7.2, "volume": 105290.0}, {"date": "2019-10-02", "close": 6.85, "volume": 143932.0}, {"date": "2019-10-03", "close": 6.68, "volume": 92002.0}, {"date": "2019-10-04", "close": 6.85, "volume": 48688.0}, {"date": "2019-10-07", "close": 6.65, "volume": 78334.0}, {"date": "2019-10-08", "close": 6.46, "volume": 123469.0}, {"date": "2019-10-09", "close": 6.4, "volume": 52050.0}, {"date": "2019-10-10", "close": 6.4, "volume": 43238.0}, {"date": "2019-10-11", "close": 6.41, "volume": 71692.0}, {"date": "2019-10-14", "close": 6.3, "volume": 37083.0}, {"date": "2019-10-15", "close": 6.37, "volume": 28332.0}, {"date": "2019-10-16", "close": 6.41, "volume": 27499.0}, {"date": "2019-10-17", "close": 6.46, "volume": 56287.0}, {"date": "2019-10-18", "close": 6.41, "volume": 36004.0}, {"date": "2019-10-21", "close": 6.5, "volume": 35250.0}, {"date": "2019-10-22", "close": 6.445, "volume": 29592.0}, {"date": "2019-10-23", "close": 6.49, "volume": 15610.0}, {"date": "2019-10-24", "close": 6.44, "volume": 34262.0}, {"date": "2019-10-25", "close": 6.53, "volume": 20874.0}, {"date": "2019-10-28", "close": 6.61, "volume": 31994.0}, {"date": "2019-10-29", "close": 6.67, "volume": 59192.0}, {"date": "2019-10-30", "close": 6.71, "volume": 37907.0}, {"date": "2019-10-31", "close": 6.49, "volume": 48931.0}, {"date": "2019-11-01", "close": 6.56, "volume": 33693.0}, {"date": "2019-11-04", "close": 6.575, "volume": 58191.0}, {"date": "2019-11-05", "close": 6.76, "volume": 67844.0}, {"date": "2019-11-06", "close": 6.68, "volume": 48706.0}, {"date": "2019-11-07", "close": 6.66, "volume": 31755.0}, {"date": "2019-11-08", "close": 6.61, "volume": 51774.0}, {"date": "2019-11-11", "close": 6.74, "volume": 33367.0}, {"date": "2019-11-12", "close": 6.76, "volume": 28698.0}, {"date": "2019-11-13", "close": 6.715, "volume": 31729.0}, {"date": "2019-11-14", "close": 6.62, "volume": 49782.0}, {"date": "2019-11-15", "close": 6.51, "volume": 49944.0}, {"date": "2019-11-18", "close": 6.51, "volume": 21118.0}, {"date": "2019-11-19", "close": 6.57, "volume": 28528.0}, {"date": "2019-11-20", "close": 6.37, "volume": 81866.0}, {"date": "2019-11-21", "close": 6.25, "volume": 44160.0}, {"date": "2019-11-22", "close": 6.38, "volume": 34356.0}, {"date": "2019-11-25", "close": 6.73, "volume": 65386.0}, {"date": "2019-11-26", "close": 6.73, "volume": 48224.0}, {"date": "2019-11-27", "close": 6.77, "volume": 24355.0}, {"date": "2019-11-29", "close": 6.99, "volume": 24418.0}, {"date": "2019-12-02", "close": 6.81, "volume": 71451.0}, {"date": "2019-12-03", "close": 6.69, "volume": 40633.0}, {"date": "2019-12-04", "close": 6.85, "volume": 97852.0}, {"date": "2019-12-05", "close": 6.75, "volume": 45794.0}, {"date": "2019-12-06", "close": 6.71, "volume": 193680.0}, {"date": "2019-12-09", "close": 6.58, "volume": 95293.0}, {"date": "2019-12-10", "close": 6.46, "volume": 57669.0}, {"date": "2019-12-11", "close": 6.2, "volume": 71857.0}, {"date": "2019-12-12", "close": 5.89, "volume": 92469.0}, {"date": "2019-12-13", "close": 5.61, "volume": 171360.0}, {"date": "2019-12-16", "close": 5.515, "volume": 71648.0}, {"date": "2019-12-17", "close": 5.68, "volume": 73315.0}, {"date": "2019-12-18", "close": 5.78, "volume": 90941.0}, {"date": "2019-12-19", "close": 5.71, "volume": 86466.0}, {"date": "2019-12-20", "close": 5.73, "volume": 851794.0}, {"date": "2019-12-23", "close": 5.77, "volume": 85091.0}, {"date": "2019-12-24", "close": 5.89, "volume": 39800.0}, {"date": "2019-12-26", "close": 5.89, "volume": 28109.0}, {"date": "2019-12-27", "close": 5.85, "volume": 31382.0}, {"date": "2019-12-30", "close": 5.89, "volume": 56649.0}, {"date": "2019-12-31", "close": 5.96, "volume": 86155.0}, {"date": "2020-01-02", "close": 5.8, "volume": 82121.0}, {"date": "2020-01-03", "close": 5.94, "volume": 86818.0}, {"date": "2020-01-06", "close": 5.87, "volume": 50348.0}, {"date": "2020-01-07", "close": 6.05, "volume": 50134.0}, {"date": "2020-01-08", "close": 6.11, "volume": 51541.0}, {"date": "2020-01-09", "close": 5.845, "volume": 54874.0}, {"date": "2020-01-10", "close": 5.88, "volume": 39454.0}, {"date": "2020-01-13", "close": 5.68, "volume": 89289.0}, {"date": "2020-01-14", "close": 5.63, "volume": 86365.0}, {"date": "2020-01-15", "close": 5.69, "volume": 91968.0}, {"date": "2020-01-16", "close": 5.91, "volume": 59075.0}, {"date": "2020-01-17", "close": 5.9, "volume": 64636.0}, {"date": "2020-01-21", "close": 5.95, "volume": 49238.0}, {"date": "2020-01-22", "close": 5.82, "volume": 48856.0}, {"date": "2020-01-23", "close": 5.71, "volume": 120139.0}, {"date": "2020-01-24", "close": 5.64, "volume": 31886.0}, {"date": "2020-01-27", "close": 5.58, "volume": 47725.0}, {"date": "2020-01-28", "close": 5.64, "volume": 33528.0}, {"date": "2020-01-29", "close": 5.53, "volume": 35817.0}, {"date": "2020-01-30", "close": 5.42, "volume": 86749.0}, {"date": "2020-01-31", "close": 5.32, "volume": 58472.0}, {"date": "2020-02-03", "close": 5.52, "volume": 78750.0}, {"date": "2020-02-04", "close": 5.27, "volume": 37995.0}, {"date": "2020-02-05", "close": 5.28, "volume": 55080.0}, {"date": "2020-02-06", "close": 4.93, "volume": 81807.0}, {"date": "2020-02-07", "close": 4.75, "volume": 127599.0}, {"date": "2020-02-10", "close": 4.6, "volume": 86735.0}, {"date": "2020-02-11", "close": 4.71, "volume": 99419.0}, {"date": "2020-02-12", "close": 4.665, "volume": 70426.0}, {"date": "2020-02-13", "close": 4.73, "volume": 48060.0}, {"date": "2020-02-14", "close": 4.39, "volume": 163323.0}, {"date": "2020-02-18", "close": 4.51, "volume": 117418.0}, {"date": "2020-02-19", "close": 4.73, "volume": 120265.0}, {"date": "2020-02-20", "close": 4.68, "volume": 61789.0}, {"date": "2020-02-21", "close": 4.79, "volume": 159929.0}, {"date": "2020-02-24", "close": 4.55, "volume": 98624.0}, {"date": "2020-02-25", "close": 4.05, "volume": 127611.0}, {"date": "2020-02-26", "close": 4.28, "volume": 122554.0}, {"date": "2020-02-27", "close": 4.075, "volume": 114344.0}, {"date": "2020-02-28", "close": 3.92, "volume": 169987.0}, {"date": "2020-03-02", "close": 4.1, "volume": 132085.0}, {"date": "2020-03-03", "close": 4.1, "volume": 173863.0}, {"date": "2020-03-04", "close": 4.11, "volume": 273025.0}, {"date": "2020-03-05", "close": 4.25, "volume": 270403.0}, {"date": "2020-03-06", "close": 4.2, "volume": 132997.0}, {"date": "2020-03-09", "close": 3.95, "volume": 150992.0}, {"date": "2020-03-10", "close": 4.11, "volume": 159700.0}, {"date": "2020-03-11", "close": 4.25, "volume": 121675.0}, {"date": "2020-03-12", "close": 3.95, "volume": 250296.0}, {"date": "2020-03-13", "close": 4.0, "volume": 240881.0}, {"date": "2020-03-16", "close": 3.69, "volume": 272868.0}, {"date": "2020-03-17", "close": 4.03, "volume": 195537.0}, {"date": "2020-03-18", "close": 3.65, "volume": 129582.0}, {"date": "2020-03-19", "close": 4.16, "volume": 200856.0}, {"date": "2020-03-20", "close": 3.95, "volume": 190943.0}, {"date": "2020-03-23", "close": 3.8, "volume": 150621.0}, {"date": "2020-03-24", "close": 3.84, "volume": 192368.0}, {"date": "2020-03-25", "close": 3.84, "volume": 202743.0}, {"date": "2020-03-26", "close": 3.76, "volume": 99499.0}, {"date": "2020-03-27", "close": 3.06, "volume": 109426.0}, {"date": "2020-03-30", "close": 3.17, "volume": 87784.0}, {"date": "2020-03-31", "close": 3.88, "volume": 204091.0}, {"date": "2020-04-01", "close": 3.63, "volume": 256576.0}, {"date": "2020-04-02", "close": 4.0, "volume": 114332.0}, {"date": "2020-04-03", "close": 4.05, "volume": 196837.0}, {"date": "2020-04-06", "close": 4.4, "volume": 249568.0}, {"date": "2020-04-07", "close": 4.2, "volume": 121598.0}, {"date": "2020-04-08", "close": 4.52, "volume": 141432.0}, {"date": "2020-04-09", "close": 4.76, "volume": 187341.0}, {"date": "2020-04-13", "close": 4.65, "volume": 162610.0}, {"date": "2020-04-14", "close": 4.76, "volume": 164578.0}, {"date": "2020-04-15", "close": 4.6, "volume": 97565.0}, {"date": "2020-04-16", "close": 4.77, "volume": 190201.0}, {"date": "2020-04-17", "close": 4.95, "volume": 180620.0}, {"date": "2020-04-20", "close": 4.91, "volume": 153231.0}, {"date": "2020-04-21", "close": 4.88, "volume": 176286.0}, {"date": "2020-04-22", "close": 4.755, "volume": 130412.0}, {"date": "2020-04-23", "close": 4.83, "volume": 125776.0}, {"date": "2020-04-24", "close": 4.85, "volume": 123906.0}, {"date": "2020-04-27", "close": 5.37, "volume": 203387.0}, {"date": "2020-04-28", "close": 5.34, "volume": 261879.0}, {"date": "2020-04-29", "close": 5.2, "volume": 288216.0}, {"date": "2020-04-30", "close": 5.0, "volume": 161426.0}, {"date": "2020-05-01", "close": 4.82, "volume": 190629.0}, {"date": "2020-05-04", "close": 4.99, "volume": 145836.0}, {"date": "2020-05-05", "close": 4.87, "volume": 121524.0}, {"date": "2020-05-06", "close": 4.91, "volume": 78495.0}, {"date": "2020-05-07", "close": 4.74, "volume": 190950.0}, {"date": "2020-05-08", "close": 4.79, "volume": 173529.0}, {"date": "2020-05-11", "close": 4.88, "volume": 168987.0}, {"date": "2020-05-12", "close": 5.23, "volume": 282506.0}, {"date": "2020-05-13", "close": 5.17, "volume": 154580.0}, {"date": "2020-05-14", "close": 5.15, "volume": 182249.0}, {"date": "2020-05-15", "close": 4.96, "volume": 117451.0}, {"date": "2020-05-18", "close": 4.99, "volume": 186434.0}, {"date": "2020-05-19", "close": 5.08, "volume": 152776.0}, {"date": "2020-05-20", "close": 5.18, "volume": 175330.0}, {"date": "2020-05-21", "close": 5.33, "volume": 227310.0}, {"date": "2020-05-22", "close": 5.31, "volume": 185861.0}, {"date": "2020-05-26", "close": 5.44, "volume": 176432.0}, {"date": "2020-05-27", "close": 5.76, "volume": 275417.0}, {"date": "2020-05-28", "close": 5.68, "volume": 194055.0}, {"date": "2020-05-29", "close": 5.71, "volume": 174768.0}, {"date": "2020-06-01", "close": 5.65, "volume": 270476.0}, {"date": "2020-06-02", "close": 5.78, "volume": 161466.0}, {"date": "2020-06-03", "close": 5.85, "volume": 242131.0}, {"date": "2020-06-04", "close": 5.96, "volume": 407292.0}, {"date": "2020-06-05", "close": 6.16, "volume": 291336.0}, {"date": "2020-06-08", "close": 6.15, "volume": 171647.0}, {"date": "2020-06-09", "close": 6.17, "volume": 257751.0}, {"date": "2020-06-10", "close": 6.08, "volume": 219272.0}, {"date": "2020-06-11", "close": 5.99, "volume": 564967.0}, {"date": "2020-06-12", "close": 5.74, "volume": 375331.0}, {"date": "2020-06-15", "close": 5.67, "volume": 229029.0}, {"date": "2020-06-16", "close": 5.84, "volume": 411526.0}, {"date": "2020-06-17", "close": 6.11, "volume": 485024.0}, {"date": "2020-06-18", "close": 6.08, "volume": 375613.0}, {"date": "2020-06-19", "close": 5.84, "volume": 555873.0}, {"date": "2020-06-22", "close": 6.44, "volume": 484105.0}, {"date": "2020-06-23", "close": 6.45, "volume": 489218.0}, {"date": "2020-06-24", "close": 6.33, "volume": 277786.0}, {"date": "2020-06-25", "close": 6.24, "volume": 198313.0}, {"date": "2020-06-26", "close": 6.03, "volume": 357117.0}, {"date": "2020-06-29", "close": 6.2, "volume": 186319.0}, {"date": "2020-06-30", "close": 5.96, "volume": 304802.0}, {"date": "2020-07-01", "close": 5.94, "volume": 253186.0}, {"date": "2020-07-02", "close": 5.62, "volume": 285636.0}, {"date": "2020-07-06", "close": 5.47, "volume": 350363.0}, {"date": "2020-07-07", "close": 5.13, "volume": 308101.0}, {"date": "2020-07-08", "close": 5.33, "volume": 302972.0}, {"date": "2020-07-09", "close": 5.36, "volume": 219962.0}, {"date": "2020-07-10", "close": 5.35, "volume": 137031.0}, {"date": "2020-07-13", "close": 5.14, "volume": 126611.0}, {"date": "2020-07-14", "close": 5.2, "volume": 382137.0}, {"date": "2020-07-15", "close": 5.24, "volume": 294168.0}, {"date": "2020-07-16", "close": 4.94, "volume": 234722.0}, {"date": "2020-07-17", "close": 4.79, "volume": 202648.0}, {"date": "2020-07-20", "close": 5.52, "volume": 591957.0}, {"date": "2020-07-21", "close": 5.33, "volume": 246001.0}, {"date": "2020-07-22", "close": 5.29, "volume": 150116.0}, {"date": "2020-07-23", "close": 5.15, "volume": 228009.0}, {"date": "2020-07-24", "close": 5.22, "volume": 150634.0}, {"date": "2020-07-27", "close": 5.34, "volume": 142053.0}, {"date": "2020-07-28", "close": 5.06, "volume": 101948.0}, {"date": "2020-07-29", "close": 5.06, "volume": 197355.0}, {"date": "2020-07-30", "close": 5.16, "volume": 92071.0}, {"date": "2020-07-31", "close": 5.15, "volume": 179018.0}, {"date": "2020-08-03", "close": 5.3, "volume": 113951.0}, {"date": "2020-08-04", "close": 5.41, "volume": 150088.0}, {"date": "2020-08-05", "close": 5.49, "volume": 193737.0}, {"date": "2020-08-06", "close": 6.14, "volume": 820943.0}, {"date": "2020-08-07", "close": 6.16, "volume": 276836.0}, {"date": "2020-08-10", "close": 6.19, "volume": 1405586.0}, {"date": "2020-08-11", "close": 7.12, "volume": 635668.0}, {"date": "2020-08-12", "close": 7.21, "volume": 232440.0}, {"date": "2020-08-13", "close": 7.44, "volume": 250454.0}, {"date": "2020-08-14", "close": 7.84, "volume": 392280.0}, {"date": "2020-08-17", "close": 7.8, "volume": 283571.0}, {"date": "2020-08-18", "close": 7.87, "volume": 231803.0}, {"date": "2020-08-19", "close": 8.37, "volume": 403738.0}, {"date": "2020-08-20", "close": 8.3, "volume": 416770.0}, {"date": "2020-08-21", "close": 8.165, "volume": 254979.0}, {"date": "2020-08-24", "close": 8.13, "volume": 193510.0}, {"date": "2020-08-25", "close": 8.3, "volume": 174160.0}, {"date": "2020-08-26", "close": 8.37, "volume": 319434.0}, {"date": "2020-08-27", "close": 7.88, "volume": 288973.0}, {"date": "2020-08-28", "close": 7.78, "volume": 173962.0}, {"date": "2020-08-31", "close": 7.21, "volume": 365686.0}, {"date": "2020-09-01", "close": 7.47, "volume": 190392.0}, {"date": "2020-09-02", "close": 7.46, "volume": 206504.0}, {"date": "2020-09-03", "close": 7.195, "volume": 335741.0}, {"date": "2020-09-04", "close": 7.3, "volume": 272170.0}, {"date": "2020-09-08", "close": 7.57, "volume": 303216.0}, {"date": "2020-09-09", "close": 7.61, "volume": 176834.0}, {"date": "2020-09-10", "close": 7.45, "volume": 180797.0}, {"date": "2020-09-11", "close": 7.49, "volume": 175889.0}, {"date": "2020-09-14", "close": 7.56, "volume": 160116.0}, {"date": "2020-09-15", "close": 7.55, "volume": 114432.0}, {"date": "2020-09-16", "close": 7.42, "volume": 213722.0}, {"date": "2020-09-17", "close": 6.91, "volume": 295695.0}, {"date": "2020-09-18", "close": 7.19, "volume": 592369.0}, {"date": "2020-09-21", "close": 6.885, "volume": 236987.0}, {"date": "2020-09-22", "close": 7.04, "volume": 172166.0}, {"date": "2020-09-23", "close": 6.83, "volume": 200291.0}, {"date": "2020-09-24", "close": 6.81, "volume": 138783.0}, {"date": "2020-09-25", "close": 6.82, "volume": 190237.0}, {"date": "2020-09-28", "close": 7.255, "volume": 206421.0}, {"date": "2020-09-29", "close": 7.725, "volume": 270452.0}, {"date": "2020-09-30", "close": 7.46, "volume": 174367.0}, {"date": "2020-10-01", "close": 7.39, "volume": 160575.0}, {"date": "2020-10-02", "close": 7.63, "volume": 222053.0}, {"date": "2020-10-05", "close": 8.17, "volume": 565572.0}, {"date": "2020-10-06", "close": 8.76, "volume": 1166024.0}, {"date": "2020-10-07", "close": 9.83, "volume": 761272.0}, {"date": "2020-10-08", "close": 10.21, "volume": 469924.0}, {"date": "2020-10-09", "close": 11.0, "volume": 778156.0}, {"date": "2020-10-12", "close": 10.81, "volume": 435528.0}, {"date": "2020-10-13", "close": 11.11, "volume": 272621.0}, {"date": "2020-10-14", "close": 10.18, "volume": 286771.0}, {"date": "2020-10-15", "close": 10.17, "volume": 207399.0}, {"date": "2020-10-16", "close": 9.97, "volume": 178740.0}, {"date": "2020-10-19", "close": 9.85, "volume": 156758.0}, {"date": "2020-10-20", "close": 9.77, "volume": 130293.0}, {"date": "2020-10-21", "close": 9.29, "volume": 241445.0}, {"date": "2020-10-22", "close": 9.15, "volume": 266567.0}, {"date": "2020-10-23", "close": 9.44, "volume": 141096.0}, {"date": "2020-10-26", "close": 9.03, "volume": 144164.0}, {"date": "2020-10-27", "close": 8.81, "volume": 139605.0}, {"date": "2020-10-28", "close": 8.72, "volume": 200131.0}, {"date": "2020-10-29", "close": 8.7, "volume": 129430.0}, {"date": "2020-10-30", "close": 8.53, "volume": 173514.0}, {"date": "2020-11-02", "close": 8.64, "volume": 83141.0}, {"date": "2020-11-03", "close": 8.87, "volume": 229995.0}, {"date": "2020-11-04", "close": 8.71, "volume": 174724.0}, {"date": "2020-11-05", "close": 9.03, "volume": 219846.0}, {"date": "2020-11-06", "close": 8.885, "volume": 113557.0}, {"date": "2020-11-09", "close": 8.77, "volume": 261232.0}, {"date": "2020-11-10", "close": 8.95, "volume": 138770.0}, {"date": "2020-11-11", "close": 8.96, "volume": 142996.0}, {"date": "2020-11-12", "close": 8.81, "volume": 136600.0}, {"date": "2020-11-13", "close": 8.8, "volume": 87555.0}, {"date": "2020-11-16", "close": 9.04, "volume": 152105.0}, {"date": "2020-11-17", "close": 9.4, "volume": 219806.0}, {"date": "2020-11-18", "close": 8.99, "volume": 190523.0}, {"date": "2020-11-19", "close": 9.12, "volume": 97084.0}, {"date": "2020-11-20", "close": 9.54, "volume": 235640.0}, {"date": "2020-11-23", "close": 9.62, "volume": 163124.0}, {"date": "2020-11-24", "close": 9.76, "volume": 173740.0}, {"date": "2020-11-25", "close": 9.9, "volume": 116863.0}, {"date": "2020-11-27", "close": 9.57, "volume": 83771.0}, {"date": "2020-11-30", "close": 9.51, "volume": 105143.0}, {"date": "2020-12-01", "close": 9.46, "volume": 121020.0}, {"date": "2020-12-02", "close": 9.44, "volume": 111244.0}, {"date": "2020-12-03", "close": 9.75, "volume": 156791.0}, {"date": "2020-12-04", "close": 9.97, "volume": 145771.0}, {"date": "2020-12-07", "close": 10.53, "volume": 340914.0}, {"date": "2020-12-08", "close": 14.9, "volume": 1896752.0}, {"date": "2020-12-09", "close": 15.79, "volume": 1965703.0}, {"date": "2020-12-10", "close": 15.82, "volume": 509792.0}, {"date": "2020-12-11", "close": 14.64, "volume": 637957.0}, {"date": "2020-12-14", "close": 16.2, "volume": 625030.0}, {"date": "2020-12-15", "close": 15.95, "volume": 421840.0}, {"date": "2020-12-16", "close": 16.09, "volume": 389824.0}, {"date": "2020-12-17", "close": 17.5, "volume": 663406.0}, {"date": "2020-12-18", "close": 17.5, "volume": 739764.0}, {"date": "2020-12-21", "close": 18.78, "volume": 815139.0}, {"date": "2020-12-22", "close": 18.995, "volume": 622767.0}, {"date": "2020-12-23", "close": 18.04, "volume": 411541.0}, {"date": "2020-12-24", "close": 16.72, "volume": 325815.0}, {"date": "2020-12-28", "close": 16.3, "volume": 414703.0}, {"date": "2020-12-29", "close": 16.16, "volume": 291739.0}, {"date": "2020-12-30", "close": 16.49, "volume": 235512.0}, {"date": "2020-12-31", "close": 15.91, "volume": 254249.0}, {"date": "2021-01-04", "close": 16.26, "volume": 280385.0}, {"date": "2021-01-05", "close": 16.18, "volume": 389701.0}, {"date": "2021-01-06", "close": 16.47, "volume": 329353.0}, {"date": "2021-01-07", "close": 16.32, "volume": 258619.0}, {"date": "2021-01-08", "close": 16.22, "volume": 300483.0}, {"date": "2021-01-11", "close": 17.55, "volume": 369684.0}, {"date": "2021-01-12", "close": 18.72, "volume": 318723.0}, {"date": "2021-01-13", "close": 17.96, "volume": 245294.0}, {"date": "2021-01-14", "close": 18.64, "volume": 229025.0}, {"date": "2021-01-15", "close": 18.01, "volume": 242054.0}, {"date": "2021-01-19", "close": 20.55, "volume": 618138.0}, {"date": "2021-01-20", "close": 19.91, "volume": 561819.0}, {"date": "2021-01-21", "close": 17.74, "volume": 501582.0}, {"date": "2021-01-22", "close": 19.05, "volume": 322680.0}, {"date": "2021-01-25", "close": 19.73, "volume": 379479.0}, {"date": "2021-01-26", "close": 19.24, "volume": 259390.0}, {"date": "2021-01-27", "close": 19.04, "volume": 270839.0}, {"date": "2021-01-28", "close": 19.22, "volume": 329884.0}, {"date": "2021-01-29", "close": 19.52, "volume": 232190.0}, {"date": "2021-02-01", "close": 21.48, "volume": 360601.0}, {"date": "2021-02-02", "close": 20.79, "volume": 321549.0}, {"date": "2021-02-03", "close": 21.6, "volume": 231729.0}, {"date": "2021-02-04", "close": 18.8, "volume": 680327.0}, {"date": "2021-02-05", "close": 17.16, "volume": 759001.0}, {"date": "2021-02-08", "close": 17.75, "volume": 386792.0}, {"date": "2021-02-09", "close": 16.99, "volume": 455862.0}, {"date": "2021-02-10", "close": 16.21, "volume": 612392.0}, {"date": "2021-02-11", "close": 16.56, "volume": 564647.0}, {"date": "2021-02-12", "close": 17.2, "volume": 329367.0}, {"date": "2021-02-16", "close": 18.005, "volume": 507788.0}, {"date": "2021-02-17", "close": 19.29, "volume": 855323.0}, {"date": "2021-02-18", "close": 19.135, "volume": 406139.0}, {"date": "2021-02-19", "close": 19.16, "volume": 386563.0}, {"date": "2021-02-22", "close": 17.82, "volume": 467307.0}, {"date": "2021-02-23", "close": 15.97, "volume": 1030241.0}, {"date": "2021-02-24", "close": 16.12, "volume": 527749.0}, {"date": "2021-02-25", "close": 15.8, "volume": 294423.0}, {"date": "2021-02-26", "close": 15.61, "volume": 390201.0}, {"date": "2021-03-01", "close": 16.44, "volume": 215104.0}, {"date": "2021-03-02", "close": 16.35, "volume": 294237.0}, {"date": "2021-03-03", "close": 16.51, "volume": 263228.0}, {"date": "2021-03-04", "close": 16.09, "volume": 437091.0}, {"date": "2021-03-05", "close": 16.21, "volume": 427687.0}, {"date": "2021-03-08", "close": 16.94, "volume": 393342.0}, {"date": "2021-03-09", "close": 17.94, "volume": 333426.0}, {"date": "2021-03-10", "close": 18.25, "volume": 379903.0}, {"date": "2021-03-11", "close": 19.14, "volume": 357494.0}, {"date": "2021-03-12", "close": 19.63, "volume": 302447.0}, {"date": "2021-03-15", "close": 19.9, "volume": 306867.0}, {"date": "2021-03-16", "close": 19.88, "volume": 264831.0}, {"date": "2021-03-17", "close": 20.23, "volume": 235947.0}, {"date": "2021-03-18", "close": 19.86, "volume": 225343.0}, {"date": "2021-03-19", "close": 19.88, "volume": 954401.0}, {"date": "2021-03-22", "close": 18.59, "volume": 193930.0}, {"date": "2021-03-23", "close": 18.16, "volume": 380423.0}, {"date": "2021-03-24", "close": 16.97, "volume": 258307.0}, {"date": "2021-03-25", "close": 17.35, "volume": 400411.0}, {"date": "2021-03-26", "close": 18.17, "volume": 331091.0}, {"date": "2021-03-29", "close": 18.06, "volume": 346172.0}, {"date": "2021-03-30", "close": 17.06, "volume": 424905.0}, {"date": "2021-03-31", "close": 18.58, "volume": 415178.0}, {"date": "2021-04-01", "close": 19.43, "volume": 250090.0}, {"date": "2021-04-05", "close": 20.33, "volume": 273088.0}, {"date": "2021-04-06", "close": 19.53, "volume": 225118.0}, {"date": "2021-04-07", "close": 18.52, "volume": 133540.0}, {"date": "2021-04-08", "close": 18.68, "volume": 182056.0}, {"date": "2021-04-09", "close": 18.87, "volume": 176615.0}, {"date": "2021-04-12", "close": 18.4, "volume": 212920.0}, {"date": "2021-04-13", "close": 18.08, "volume": 222405.0}, {"date": "2021-04-14", "close": 18.06, "volume": 160258.0}, {"date": "2021-04-15", "close": 18.37, "volume": 121081.0}, {"date": "2021-04-16", "close": 17.77, "volume": 105885.0}, {"date": "2021-04-19", "close": 17.57, "volume": 214675.0}, {"date": "2021-04-20", "close": 16.55, "volume": 143553.0}, {"date": "2021-04-21", "close": 17.13, "volume": 273356.0}, {"date": "2021-04-22", "close": 17.46, "volume": 202613.0}, {"date": "2021-04-23", "close": 18.32, "volume": 147820.0}, {"date": "2021-04-26", "close": 18.44, "volume": 141027.0}, {"date": "2021-04-27", "close": 18.63, "volume": 85743.0}, {"date": "2021-04-28", "close": 18.79, "volume": 150874.0}, {"date": "2021-04-29", "close": 18.34, "volume": 138094.0}, {"date": "2021-04-30", "close": 17.93, "volume": 154882.0}, {"date": "2021-05-03", "close": 18.83, "volume": 256178.0}, {"date": "2021-05-04", "close": 18.1, "volume": 208239.0}, {"date": "2021-05-05", "close": 18.76, "volume": 181710.0}, {"date": "2021-05-06", "close": 25.83, "volume": 3570310.0}, {"date": "2021-05-07", "close": 24.52, "volume": 945094.0}, {"date": "2021-05-10", "close": 24.8, "volume": 676367.0}, {"date": "2021-05-11", "close": 25.91, "volume": 1068457.0}, {"date": "2021-05-12", "close": 27.8, "volume": 3736524.0}, {"date": "2021-05-13", "close": 26.14, "volume": 781298.0}, {"date": "2021-05-14", "close": 27.19, "volume": 314664.0}, {"date": "2021-05-17", "close": 28.14, "volume": 361396.0}, {"date": "2021-05-18", "close": 25.86, "volume": 1180409.0}, {"date": "2021-05-19", "close": 25.73, "volume": 486712.0}, {"date": "2021-05-20", "close": 25.79, "volume": 274189.0}, {"date": "2021-05-21", "close": 24.87, "volume": 258118.0}, {"date": "2021-05-24", "close": 24.61, "volume": 282054.0}, {"date": "2021-05-25", "close": 23.89, "volume": 382052.0}, {"date": "2021-05-26", "close": 24.18, "volume": 358054.0}, {"date": "2021-05-27", "close": 24.24, "volume": 437172.0}, {"date": "2021-05-28", "close": 23.91, "volume": 237455.0}, {"date": "2021-06-01", "close": 25.54, "volume": 300991.0}, {"date": "2021-06-02", "close": 25.74, "volume": 273876.0}, {"date": "2021-06-03", "close": 25.14, "volume": 203927.0}, {"date": "2021-06-04", "close": 24.46, "volume": 552116.0}, {"date": "2021-06-07", "close": 25.6, "volume": 288516.0}, {"date": "2021-06-08", "close": 25.49, "volume": 327209.0}, {"date": "2021-06-09", "close": 24.34, "volume": 188888.0}, {"date": "2021-06-10", "close": 23.23, "volume": 358370.0}, {"date": "2021-06-11", "close": 22.89, "volume": 416591.0}, {"date": "2021-06-14", "close": 22.58, "volume": 508872.0}, {"date": "2021-06-15", "close": 22.45, "volume": 276554.0}, {"date": "2021-06-16", "close": 23.01, "volume": 339046.0}, {"date": "2021-06-17", "close": 21.71, "volume": 345674.0}, {"date": "2021-06-18", "close": 20.97, "volume": 425571.0}, {"date": "2021-06-21", "close": 21.53, "volume": 268574.0}, {"date": "2021-06-22", "close": 21.84, "volume": 241352.0}, {"date": "2021-06-23", "close": 21.98, "volume": 208826.0}, {"date": "2021-06-24", "close": 22.25, "volume": 218390.0}, {"date": "2021-06-25", "close": 21.84, "volume": 1443201.0}, {"date": "2021-06-28", "close": 21.4, "volume": 228879.0}, {"date": "2021-06-29", "close": 22.48, "volume": 292466.0}, {"date": "2021-06-30", "close": 25.45, "volume": 1415704.0}, {"date": "2021-07-01", "close": 23.99, "volume": 481185.0}, {"date": "2021-07-02", "close": 23.32, "volume": 184033.0}, {"date": "2021-07-06", "close": 22.61, "volume": 246618.0}, {"date": "2021-07-07", "close": 22.32, "volume": 342539.0}, {"date": "2021-07-08", "close": 22.06, "volume": 194949.0}, {"date": "2021-07-09", "close": 23.15, "volume": 197386.0}, {"date": "2021-07-12", "close": 23.78, "volume": 192384.0}, {"date": "2021-07-13", "close": 23.43, "volume": 172701.0}, {"date": "2021-07-14", "close": 21.25, "volume": 165608.0}, {"date": "2021-07-15", "close": 21.05, "volume": 152302.0}, {"date": "2021-07-16", "close": 20.74, "volume": 155315.0}, {"date": "2021-07-19", "close": 20.25, "volume": 203442.0}, {"date": "2021-07-20", "close": 20.59, "volume": 196169.0}, {"date": "2021-07-21", "close": 21.25, "volume": 179272.0}, {"date": "2021-07-22", "close": 20.96, "volume": 162346.0}, {"date": "2021-07-23", "close": 20.49, "volume": 188475.0}, {"date": "2021-07-26", "close": 20.41, "volume": 194229.0}, {"date": "2021-07-27", "close": 19.32, "volume": 240742.0}, {"date": "2021-07-28", "close": 19.83, "volume": 186326.0}, {"date": "2021-07-29", "close": 20.01, "volume": 144544.0}, {"date": "2021-07-30", "close": 19.84, "volume": 390519.0}, {"date": "2021-08-02", "close": 19.06, "volume": 198351.0}, {"date": "2021-08-03", "close": 20.16, "volume": 251995.0}, {"date": "2021-08-04", "close": 20.1, "volume": 267722.0}, {"date": "2021-08-05", "close": 20.11, "volume": 420512.0}, {"date": "2021-08-06", "close": 22.19, "volume": 480593.0}, {"date": "2021-08-09", "close": 22.31, "volume": 311650.0}, {"date": "2021-08-10", "close": 23.55, "volume": 247148.0}, {"date": "2021-08-11", "close": 24.07, "volume": 169047.0}, {"date": "2021-08-12", "close": 24.16, "volume": 172968.0}, {"date": "2021-08-13", "close": 23.75, "volume": 137731.0}, {"date": "2021-08-16", "close": 23.82, "volume": 170446.0}, {"date": "2021-08-17", "close": 22.65, "volume": 154952.0}, {"date": "2021-08-18", "close": 22.74, "volume": 186429.0}, {"date": "2021-08-19", "close": 22.33, "volume": 147808.0}, {"date": "2021-08-20", "close": 22.94, "volume": 170433.0}, {"date": "2021-08-23", "close": 23.58, "volume": 137803.0}, {"date": "2021-08-24", "close": 23.43, "volume": 139816.0}, {"date": "2021-08-25", "close": 23.14, "volume": 69541.0}, {"date": "2021-08-26", "close": 23.26, "volume": 143687.0}, {"date": "2021-08-27", "close": 24.87, "volume": 251193.0}, {"date": "2021-08-30", "close": 25.13, "volume": 156880.0}, {"date": "2021-08-31", "close": 24.4, "volume": 339772.0}, {"date": "2021-09-01", "close": 25.61, "volume": 122894.0}, {"date": "2021-09-02", "close": 25.46, "volume": 81806.0}, {"date": "2021-09-03", "close": 25.24, "volume": 126114.0}, {"date": "2021-09-07", "close": 24.53, "volume": 162990.0}, {"date": "2021-09-08", "close": 24.14, "volume": 203585.0}, {"date": "2021-09-09", "close": 24.28, "volume": 135379.0}, {"date": "2021-09-10", "close": 24.24, "volume": 110222.0}, {"date": "2021-09-13", "close": 24.43, "volume": 113623.0}, {"date": "2021-09-14", "close": 23.31, "volume": 127303.0}, {"date": "2021-09-15", "close": 23.97, "volume": 144001.0}, {"date": "2021-09-16", "close": 24.0, "volume": 142730.0}, {"date": "2021-09-17", "close": 24.24, "volume": 563338.0}, {"date": "2021-09-20", "close": 23.65, "volume": 185379.0}, {"date": "2021-09-21", "close": 22.73, "volume": 133710.0}, {"date": "2021-09-22", "close": 23.42, "volume": 117092.0}, {"date": "2021-09-23", "close": 23.99, "volume": 104626.0}, {"date": "2021-09-24", "close": 24.13, "volume": 87710.0}, {"date": "2021-09-27", "close": 25.22, "volume": 185673.0}, {"date": "2021-09-28", "close": 24.13, "volume": 128000.0}, {"date": "2021-09-29", "close": 23.2, "volume": 127332.0}, {"date": "2021-09-30", "close": 21.61, "volume": 295941.0}, {"date": "2021-10-01", "close": 21.68, "volume": 250870.0}, {"date": "2021-10-04", "close": 21.54, "volume": 243675.0}, {"date": "2021-10-05", "close": 21.92, "volume": 107268.0}, {"date": "2021-10-06", "close": 20.66, "volume": 259021.0}, {"date": "2021-10-07", "close": 20.97, "volume": 143800.0}, {"date": "2021-10-08", "close": 20.85, "volume": 69200.0}, {"date": "2021-10-11", "close": 20.27, "volume": 143933.0}, {"date": "2021-10-12", "close": 20.08, "volume": 88503.0}, {"date": "2021-10-13", "close": 20.26, "volume": 91931.0}, {"date": "2021-10-14", "close": 20.33, "volume": 74244.0}, {"date": "2021-10-15", "close": 20.47, "volume": 109157.0}, {"date": "2021-10-18", "close": 20.92, "volume": 87122.0}, {"date": "2021-10-19", "close": 21.05, "volume": 95981.0}, {"date": "2021-10-20", "close": 20.85, "volume": 101447.0}, {"date": "2021-10-21", "close": 21.09, "volume": 140760.0}, {"date": "2021-10-22", "close": 20.49, "volume": 95365.0}, {"date": "2021-10-25", "close": 21.68, "volume": 165261.0}, {"date": "2021-10-26", "close": 20.92, "volume": 114650.0}, {"date": "2021-10-27", "close": 20.43, "volume": 113878.0}, {"date": "2021-10-28", "close": 21.46, "volume": 170121.0}, {"date": "2021-10-29", "close": 22.08, "volume": 463197.0}, {"date": "2021-11-01", "close": 21.7, "volume": 217894.0}, {"date": "2021-11-02", "close": 21.7, "volume": 149312.0}, {"date": "2021-11-03", "close": 21.95, "volume": 127700.0}, {"date": "2021-11-04", "close": 22.91, "volume": 100001.0}, {"date": "2021-11-05", "close": 23.64, "volume": 164624.0}, {"date": "2021-11-08", "close": 23.14, "volume": 103544.0}, {"date": "2021-11-09", "close": 23.77, "volume": 191664.0}, {"date": "2021-11-10", "close": 23.92, "volume": 243374.0}, {"date": "2021-11-11", "close": 24.32, "volume": 119067.0}, {"date": "2021-11-12", "close": 25.9, "volume": 198233.0}, {"date": "2021-11-15", "close": 25.58, "volume": 183993.0}, {"date": "2021-11-16", "close": 25.9, "volume": 145719.0}, {"date": "2021-11-17", "close": 26.54, "volume": 128019.0}, {"date": "2021-11-18", "close": 26.4, "volume": 175466.0}, {"date": "2021-11-19", "close": 26.68, "volume": 168347.0}, {"date": "2021-11-22", "close": 27.46, "volume": 296765.0}, {"date": "2021-11-23", "close": 26.16, "volume": 157993.0}, {"date": "2021-11-24", "close": 26.31, "volume": 117947.0}, {"date": "2021-11-26", "close": 25.08, "volume": 117132.0}, {"date": "2021-11-29", "close": 24.35, "volume": 170486.0}, {"date": "2021-11-30", "close": 22.67, "volume": 734878.0}, {"date": "2021-12-01", "close": 21.735, "volume": 253381.0}, {"date": "2021-12-02", "close": 21.44, "volume": 205587.0}, {"date": "2021-12-03", "close": 20.87, "volume": 173033.0}, {"date": "2021-12-06", "close": 21.0, "volume": 187346.0}, {"date": "2021-12-07", "close": 22.2, "volume": 304654.0}, {"date": "2021-12-08", "close": 22.0, "volume": 174913.0}, {"date": "2021-12-09", "close": 20.9, "volume": 464188.0}, {"date": "2021-12-10", "close": 20.01, "volume": 247535.0}, {"date": "2021-12-13", "close": 19.72, "volume": 302460.0}, {"date": "2021-12-14", "close": 20.83, "volume": 250504.0}, {"date": "2021-12-15", "close": 22.3, "volume": 294493.0}, {"date": "2021-12-16", "close": 21.38, "volume": 316842.0}, {"date": "2021-12-17", "close": 20.95, "volume": 810334.0}, {"date": "2021-12-20", "close": 21.28, "volume": 246750.0}, {"date": "2021-12-21", "close": 21.3, "volume": 140674.0}, {"date": "2021-12-22", "close": 21.6, "volume": 117821.0}, {"date": "2021-12-23", "close": 21.51, "volume": 88414.0}, {"date": "2021-12-27", "close": 21.96, "volume": 99689.0}, {"date": "2021-12-28", "close": 21.16, "volume": 107560.0}, {"date": "2021-12-29", "close": 21.3, "volume": 90359.0}, {"date": "2021-12-30", "close": 21.92, "volume": 103336.0}, {"date": "2021-12-31", "close": 22.08, "volume": 177995.0}, {"date": "2022-01-03", "close": 22.23, "volume": 187369.0}, {"date": "2022-01-04", "close": 22.33, "volume": 158148.0}, {"date": "2022-01-05", "close": 21.1, "volume": 151790.0}, {"date": "2022-01-06", "close": 21.1, "volume": 182005.0}, {"date": "2022-01-07", "close": 21.45, "volume": 141527.0}, {"date": "2022-01-10", "close": 21.43, "volume": 274364.0}, {"date": "2022-01-11", "close": 21.95, "volume": 230535.0}, {"date": "2022-01-12", "close": 21.03, "volume": 136963.0}, {"date": "2022-01-13", "close": 21.32, "volume": 152474.0}, {"date": "2022-01-14", "close": 21.08, "volume": 256032.0}, {"date": "2022-01-18", "close": 19.41, "volume": 273483.0}, {"date": "2022-01-19", "close": 18.42, "volume": 178636.0}, {"date": "2022-01-20", "close": 17.51, "volume": 246763.0}, {"date": "2022-01-21", "close": 17.36, "volume": 256067.0}, {"date": "2022-01-24", "close": 18.59, "volume": 300654.0}, {"date": "2022-01-25", "close": 18.12, "volume": 223851.0}, {"date": "2022-01-26", "close": 17.75, "volume": 274516.0}, {"date": "2022-01-27", "close": 17.9, "volume": 274203.0}, {"date": "2022-01-28", "close": 18.29, "volume": 270213.0}, {"date": "2022-01-31", "close": 19.03, "volume": 198036.0}, {"date": "2022-02-01", "close": 19.21, "volume": 168999.0}, {"date": "2022-02-02", "close": 18.14, "volume": 319511.0}, {"date": "2022-02-03", "close": 16.64, "volume": 269211.0}, {"date": "2022-02-04", "close": 15.65, "volume": 478557.0}, {"date": "2022-02-07", "close": 15.46, "volume": 305271.0}, {"date": "2022-02-08", "close": 16.15, "volume": 238528.0}, {"date": "2022-02-09", "close": 16.44, "volume": 136367.0}, {"date": "2022-02-10", "close": 16.25, "volume": 540388.0}, {"date": "2022-02-11", "close": 16.41, "volume": 325271.0}, {"date": "2022-02-14", "close": 16.38, "volume": 520948.0}, {"date": "2022-02-15", "close": 17.19, "volume": 291238.0}, {"date": "2022-02-16", "close": 16.35, "volume": 214457.0}, {"date": "2022-02-17", "close": 16.26, "volume": 140093.0}, {"date": "2022-02-18", "close": 16.1, "volume": 154815.0}, {"date": "2022-02-22", "close": 15.72, "volume": 447500.0}, {"date": "2022-02-23", "close": 16.31, "volume": 318816.0}, {"date": "2022-02-24", "close": 17.24, "volume": 237612.0}, {"date": "2022-02-25", "close": 17.08, "volume": 157043.0}, {"date": "2022-02-28", "close": 17.23, "volume": 235280.0}, {"date": "2022-03-01", "close": 16.86, "volume": 216002.0}, {"date": "2022-03-02", "close": 17.63, "volume": 153684.0}, {"date": "2022-03-03", "close": 17.07, "volume": 206832.0}, {"date": "2022-03-04", "close": 17.06, "volume": 141222.0}, {"date": "2022-03-07", "close": 16.74, "volume": 187508.0}, {"date": "2022-03-08", "close": 17.15, "volume": 168091.0}, {"date": "2022-03-09", "close": 17.44, "volume": 136054.0}, {"date": "2022-03-10", "close": 17.0, "volume": 112318.0}, {"date": "2022-03-11", "close": 16.34, "volume": 176739.0}, {"date": "2022-03-14", "close": 16.6, "volume": 154618.0}, {"date": "2022-03-15", "close": 16.92, "volume": 131479.0}, {"date": "2022-03-16", "close": 17.89, "volume": 213688.0}, {"date": "2022-03-17", "close": 18.52, "volume": 154477.0}, {"date": "2022-03-18", "close": 18.32, "volume": 758344.0}, {"date": "2022-03-21", "close": 17.71, "volume": 109888.0}, {"date": "2022-03-22", "close": 18.44, "volume": 123155.0}, {"date": "2022-03-23", "close": 18.34, "volume": 121240.0}, {"date": "2022-03-24", "close": 18.64, "volume": 124010.0}, {"date": "2022-03-25", "close": 18.81, "volume": 185677.0}, {"date": "2022-03-28", "close": 18.64, "volume": 77824.0}, {"date": "2022-03-29", "close": 19.49, "volume": 143577.0}, {"date": "2022-03-30", "close": 18.13, "volume": 116946.0}, {"date": "2022-03-31", "close": 17.12, "volume": 235376.0}, {"date": "2022-04-01", "close": 17.44, "volume": 137708.0}, {"date": "2022-04-04", "close": 17.48, "volume": 98568.0}, {"date": "2022-04-05", "close": 17.16, "volume": 111192.0}, {"date": "2022-04-06", "close": 16.75, "volume": 133710.0}, {"date": "2022-04-07", "close": 17.22, "volume": 127394.0}, {"date": "2022-04-08", "close": 17.6, "volume": 157143.0}, {"date": "2022-04-11", "close": 17.6, "volume": 100597.0}, {"date": "2022-04-12", "close": 18.06, "volume": 267004.0}, {"date": "2022-04-13", "close": 17.87, "volume": 137560.0}, {"date": "2022-04-14", "close": 18.02, "volume": 111913.0}, {"date": "2022-04-18", "close": 18.13, "volume": 144439.0}, {"date": "2022-04-19", "close": 18.58, "volume": 126633.0}, {"date": "2022-04-20", "close": 17.94, "volume": 123594.0}, {"date": "2022-04-21", "close": 17.29, "volume": 137072.0}, {"date": "2022-04-22", "close": 16.5, "volume": 241401.0}, {"date": "2022-04-25", "close": 16.17, "volume": 139136.0}, {"date": "2022-04-26", "close": 15.06, "volume": 220682.0}, {"date": "2022-04-27", "close": 15.1, "volume": 189701.0}, {"date": "2022-04-28", "close": 15.34, "volume": 159108.0}, {"date": "2022-04-29", "close": 14.42, "volume": 165745.0}, {"date": "2022-05-02", "close": 14.95, "volume": 278797.0}, {"date": "2022-05-03", "close": 14.68, "volume": 124483.0}, {"date": "2022-05-04", "close": 14.78, "volume": 301309.0}, {"date": "2022-05-05", "close": 14.44, "volume": 229020.0}, {"date": "2022-05-06", "close": 12.84, "volume": 265714.0}, {"date": "2022-05-09", "close": 12.61, "volume": 188482.0}, {"date": "2022-05-10", "close": 12.72, "volume": 344049.0}, {"date": "2022-05-11", "close": 11.65, "volume": 389795.0}, {"date": "2022-05-12", "close": 12.24, "volume": 239624.0}, {"date": "2022-05-13", "close": 12.9, "volume": 333969.0}, {"date": "2022-05-16", "close": 13.55, "volume": 330707.0}, {"date": "2022-05-17", "close": 13.96, "volume": 129695.0}, {"date": "2022-05-18", "close": 13.07, "volume": 288640.0}, {"date": "2022-05-19", "close": 13.02, "volume": 271864.0}, {"date": "2022-05-20", "close": 13.35, "volume": 278359.0}, {"date": "2022-05-23", "close": 13.72, "volume": 263358.0}, {"date": "2022-05-24", "close": 13.14, "volume": 238171.0}, {"date": "2022-05-25", "close": 13.62, "volume": 198434.0}, {"date": "2022-05-26", "close": 13.74, "volume": 168247.0}, {"date": "2022-05-27", "close": 13.64, "volume": 160525.0}, {"date": "2022-05-31", "close": 13.56, "volume": 285790.0}, {"date": "2022-06-01", "close": 13.51, "volume": 140867.0}, {"date": "2022-06-02", "close": 13.82, "volume": 133033.0}, {"date": "2022-06-03", "close": 13.68, "volume": 125887.0}, {"date": "2022-06-06", "close": 13.79, "volume": 197997.0}, {"date": "2022-06-07", "close": 13.89, "volume": 141782.0}, {"date": "2022-06-08", "close": 14.1, "volume": 102952.0}, {"date": "2022-06-09", "close": 13.96, "volume": 91420.0}, {"date": "2022-06-10", "close": 13.66, "volume": 110910.0}, {"date": "2022-06-13", "close": 13.53, "volume": 196969.0}, {"date": "2022-06-14", "close": 13.37, "volume": 125393.0}, {"date": "2022-06-15", "close": 14.22, "volume": 187697.0}, {"date": "2022-06-16", "close": 13.35, "volume": 135274.0}, {"date": "2022-06-17", "close": 13.7, "volume": 383212.0}, {"date": "2022-06-21", "close": 14.2, "volume": 172243.0}, {"date": "2022-06-22", "close": 13.82, "volume": 111456.0}, {"date": "2022-06-23", "close": 14.05, "volume": 143796.0}, {"date": "2022-06-24", "close": 13.96, "volume": 528799.0}, {"date": "2022-06-27", "close": 14.61, "volume": 214231.0}, {"date": "2022-06-28", "close": 14.26, "volume": 200259.0}, {"date": "2022-06-29", "close": 13.61, "volume": 217189.0}, {"date": "2022-06-30", "close": 13.44, "volume": 624468.0}, {"date": "2022-07-01", "close": 14.12, "volume": 210209.0}, {"date": "2022-07-05", "close": 14.67, "volume": 313791.0}, {"date": "2022-07-06", "close": 14.16, "volume": 129211.0}, {"date": "2022-07-07", "close": 14.85, "volume": 160583.0}, {"date": "2022-07-08", "close": 15.79, "volume": 424730.0}, {"date": "2022-07-11", "close": 15.49, "volume": 235623.0}, {"date": "2022-07-12", "close": 15.79, "volume": 181358.0}, {"date": "2022-07-13", "close": 16.47, "volume": 322202.0}, {"date": "2022-07-14", "close": 15.72, "volume": 303468.0}, {"date": "2022-07-15", "close": 16.51, "volume": 155511.0}, {"date": "2022-07-18", "close": 16.89, "volume": 222534.0}, {"date": "2022-07-19", "close": 17.8, "volume": 202823.0}, {"date": "2022-07-20", "close": 18.83, "volume": 261666.0}, {"date": "2022-07-21", "close": 19.47, "volume": 221581.0}, {"date": "2022-07-22", "close": 19.23, "volume": 175953.0}, {"date": "2022-07-25", "close": 19.78, "volume": 183932.0}, {"date": "2022-07-26", "close": 19.8, "volume": 218769.0}, {"date": "2022-07-27", "close": 19.31, "volume": 181521.0}, {"date": "2022-07-28", "close": 19.69, "volume": 157390.0}, {"date": "2022-07-29", "close": 20.13, "volume": 148028.0}, {"date": "2022-08-01", "close": 22.38, "volume": 413051.0}, {"date": "2022-08-02", "close": 21.48, "volume": 264367.0}, {"date": "2022-08-03", "close": 22.41, "volume": 258064.0}, {"date": "2022-08-04", "close": 18.17, "volume": 560135.0}, {"date": "2022-08-05", "close": 17.89, "volume": 259519.0}, {"date": "2022-08-08", "close": 19.17, "volume": 288500.0}, {"date": "2022-08-09", "close": 18.19, "volume": 191758.0}, {"date": "2022-08-10", "close": 18.67, "volume": 210422.0}, {"date": "2022-08-11", "close": 19.24, "volume": 134436.0}, {"date": "2022-08-12", "close": 19.72, "volume": 126515.0}, {"date": "2022-08-15", "close": 19.79, "volume": 128885.0}, {"date": "2022-08-16", "close": 20.12, "volume": 138687.0}, {"date": "2022-08-17", "close": 19.42, "volume": 504557.0}, {"date": "2022-08-18", "close": 19.82, "volume": 113052.0}, {"date": "2022-08-19", "close": 19.36, "volume": 213004.0}, {"date": "2022-08-22", "close": 18.14, "volume": 170566.0}, {"date": "2022-08-23", "close": 18.32, "volume": 92656.0}, {"date": "2022-08-24", "close": 18.0, "volume": 111006.0}, {"date": "2022-08-25", "close": 18.22, "volume": 101471.0}, {"date": "2022-08-26", "close": 17.34, "volume": 133014.0}, {"date": "2022-08-29", "close": 17.53, "volume": 100243.0}, {"date": "2022-08-30", "close": 17.5, "volume": 106647.0}, {"date": "2022-08-31", "close": 17.49, "volume": 338513.0}, {"date": "2022-09-01", "close": 17.11, "volume": 147275.0}, {"date": "2022-09-02", "close": 17.07, "volume": 112207.0}, {"date": "2022-09-06", "close": 17.83, "volume": 217523.0}, {"date": "2022-09-07", "close": 17.48, "volume": 187655.0}, {"date": "2022-09-08", "close": 16.26, "volume": 109020.0}, {"date": "2022-09-09", "close": 15.8, "volume": 187879.0}, {"date": "2022-09-12", "close": 17.05, "volume": 292371.0}, {"date": "2022-09-13", "close": 16.4, "volume": 218906.0}, {"date": "2022-09-14", "close": 15.74, "volume": 115134.0}, {"date": "2022-09-15", "close": 16.39, "volume": 167772.0}, {"date": "2022-09-16", "close": 16.4, "volume": 359745.0}, {"date": "2022-09-19", "close": 16.24, "volume": 113807.0}, {"date": "2022-09-20", "close": 15.98, "volume": 111658.0}, {"date": "2022-09-21", "close": 16.16, "volume": 107194.0}, {"date": "2022-09-22", "close": 15.83, "volume": 120607.0}, {"date": "2022-09-23", "close": 15.59, "volume": 174996.0}, {"date": "2022-09-26", "close": 15.35, "volume": 90624.0}, {"date": "2022-09-27", "close": 15.84, "volume": 188528.0}, {"date": "2022-09-28", "close": 16.2, "volume": 254148.0}, {"date": "2022-09-29", "close": 16.19, "volume": 120750.0}, {"date": "2022-09-30", "close": 16.26, "volume": 152035.0}, {"date": "2022-10-03", "close": 16.63, "volume": 121106.0}, {"date": "2022-10-04", "close": 17.03, "volume": 94249.0}, {"date": "2022-10-05", "close": 17.28, "volume": 89423.0}, {"date": "2022-10-06", "close": 17.3, "volume": 82405.0}, {"date": "2022-10-07", "close": 16.99, "volume": 100547.0}, {"date": "2022-10-10", "close": 17.33, "volume": 85755.0}, {"date": "2022-10-11", "close": 16.98, "volume": 115939.0}, {"date": "2022-10-12", "close": 16.99, "volume": 131578.0}, {"date": "2022-10-13", "close": 16.96, "volume": 130005.0}, {"date": "2022-10-14", "close": 16.06, "volume": 123350.0}, {"date": "2022-10-17", "close": 17.16, "volume": 142018.0}, {"date": "2022-10-18", "close": 17.26, "volume": 92377.0}, {"date": "2022-10-19", "close": 17.17, "volume": 89628.0}, {"date": "2022-10-20", "close": 17.01, "volume": 85724.0}, {"date": "2022-10-21", "close": 16.98, "volume": 102341.0}, {"date": "2022-10-24", "close": 17.51, "volume": 140253.0}, {"date": "2022-10-25", "close": 17.73, "volume": 145150.0}, {"date": "2022-10-26", "close": 17.79, "volume": 121789.0}, {"date": "2022-10-27", "close": 17.57, "volume": 84744.0}, {"date": "2022-10-28", "close": 17.56, "volume": 127773.0}, {"date": "2022-10-31", "close": 17.18, "volume": 60665.0}, {"date": "2022-11-01", "close": 17.32, "volume": 87303.0}, {"date": "2022-11-02", "close": 16.92, "volume": 106773.0}, {"date": "2022-11-03", "close": 17.12, "volume": 67690.0}, {"date": "2022-11-04", "close": 17.2, "volume": 95975.0}, {"date": "2022-11-07", "close": 16.98, "volume": 123997.0}, {"date": "2022-11-08", "close": 16.45, "volume": 177028.0}, {"date": "2022-11-09", "close": 16.33, "volume": 275302.0}, {"date": "2022-11-10", "close": 17.93, "volume": 199843.0}, {"date": "2022-11-11", "close": 17.99, "volume": 151363.0}, {"date": "2022-11-14", "close": 17.92, "volume": 143714.0}, {"date": "2022-11-15", "close": 17.73, "volume": 195498.0}, {"date": "2022-11-16", "close": 16.74, "volume": 167712.0}, {"date": "2022-11-17", "close": 16.78, "volume": 125253.0}, {"date": "2022-11-18", "close": 17.1, "volume": 126797.0}, {"date": "2022-11-21", "close": 16.77, "volume": 89077.0}, {"date": "2022-11-22", "close": 16.74, "volume": 93698.0}, {"date": "2022-11-23", "close": 16.71, "volume": 71856.0}, {"date": "2022-11-25", "close": 16.68, "volume": 51280.0}, {"date": "2022-11-28", "close": 16.32, "volume": 139215.0}, {"date": "2022-11-29", "close": 16.04, "volume": 68886.0}, {"date": "2022-11-30", "close": 16.69, "volume": 322526.0}, {"date": "2022-12-01", "close": 15.79, "volume": 122719.0}, {"date": "2022-12-02", "close": 15.74, "volume": 124527.0}, {"date": "2022-12-05", "close": 15.15, "volume": 109530.0}, {"date": "2022-12-06", "close": 15.16, "volume": 183535.0}, {"date": "2022-12-07", "close": 14.85, "volume": 165169.0}, {"date": "2022-12-08", "close": 14.19, "volume": 457955.0}, {"date": "2022-12-09", "close": 12.8, "volume": 664613.0}, {"date": "2022-12-12", "close": 12.93, "volume": 693594.0}, {"date": "2022-12-13", "close": 13.37, "volume": 249023.0}, {"date": "2022-12-14", "close": 13.24, "volume": 210195.0}, {"date": "2022-12-15", "close": 12.79, "volume": 238288.0}, {"date": "2022-12-16", "close": 13.23, "volume": 905388.0}, {"date": "2022-12-19", "close": 13.25, "volume": 280350.0}, {"date": "2022-12-20", "close": 13.73, "volume": 289234.0}, {"date": "2022-12-21", "close": 14.08, "volume": 264788.0}, {"date": "2022-12-22", "close": 13.84, "volume": 195462.0}, {"date": "2022-12-23", "close": 14.0, "volume": 119929.0}, {"date": "2022-12-27", "close": 13.99, "volume": 142953.0}, {"date": "2022-12-28", "close": 13.71, "volume": 240883.0}, {"date": "2022-12-29", "close": 14.25, "volume": 130097.0}, {"date": "2022-12-30", "close": 14.06, "volume": 123235.0}, {"date": "2023-01-03", "close": 14.11, "volume": 176010.0}, {"date": "2023-01-04", "close": 14.01, "volume": 152285.0}, {"date": "2023-01-05", "close": 14.09, "volume": 152042.0}, {"date": "2023-01-06", "close": 14.31, "volume": 133686.0}, {"date": "2023-01-09", "close": 14.02, "volume": 117426.0}, {"date": "2023-01-10", "close": 14.49, "volume": 169652.0}, {"date": "2023-01-11", "close": 14.86, "volume": 174895.0}, {"date": "2023-01-12", "close": 14.94, "volume": 163972.0}, {"date": "2023-01-13", "close": 14.82, "volume": 98674.0}, {"date": "2023-01-17", "close": 14.75, "volume": 145363.0}, {"date": "2023-01-18", "close": 14.78, "volume": 103181.0}, {"date": "2023-01-19", "close": 14.6, "volume": 83213.0}, {"date": "2023-01-20", "close": 14.92, "volume": 119046.0}, {"date": "2023-01-23", "close": 15.41, "volume": 171495.0}, {"date": "2023-01-24", "close": 14.98, "volume": 113905.0}, {"date": "2023-01-25", "close": 14.63, "volume": 93225.0}, {"date": "2023-01-26", "close": 14.88, "volume": 74851.0}, {"date": "2023-01-27", "close": 14.98, "volume": 118615.0}, {"date": "2023-01-30", "close": 14.48, "volume": 102032.0}, {"date": "2023-01-31", "close": 14.99, "volume": 223439.0}, {"date": "2023-02-01", "close": 15.09, "volume": 170439.0}, {"date": "2023-02-02", "close": 14.86, "volume": 349769.0}, {"date": "2023-02-03", "close": 15.16, "volume": 327260.0}, {"date": "2023-02-06", "close": 14.06, "volume": 261382.0}, {"date": "2023-02-07", "close": 13.66, "volume": 232329.0}, {"date": "2023-02-08", "close": 13.5, "volume": 140146.0}, {"date": "2023-02-09", "close": 13.06, "volume": 210914.0}, {"date": "2023-02-10", "close": 13.14, "volume": 154196.0}, {"date": "2023-02-13", "close": 13.13, "volume": 154990.0}, {"date": "2023-02-14", "close": 13.34, "volume": 130695.0}, {"date": "2023-02-15", "close": 13.42, "volume": 111569.0}, {"date": "2023-02-16", "close": 13.09, "volume": 103671.0}, {"date": "2023-02-17", "close": 13.1, "volume": 112374.0}, {"date": "2023-02-21", "close": 12.96, "volume": 222804.0}, {"date": "2023-02-22", "close": 12.83, "volume": 254236.0}, {"date": "2023-02-23", "close": 12.93, "volume": 172157.0}, {"date": "2023-02-24", "close": 12.59, "volume": 162971.0}, {"date": "2023-02-27", "close": 12.58, "volume": 179444.0}, {"date": "2023-02-28", "close": 12.66, "volume": 262994.0}, {"date": "2023-03-01", "close": 12.66, "volume": 178456.0}, {"date": "2023-03-02", "close": 12.96, "volume": 173767.0}, {"date": "2023-03-03", "close": 12.98, "volume": 153680.0}, {"date": "2023-03-06", "close": 13.0, "volume": 306467.0}, {"date": "2023-03-07", "close": 12.99, "volume": 157910.0}, {"date": "2023-03-08", "close": 12.89, "volume": 172394.0}, {"date": "2023-03-09", "close": 12.61, "volume": 233071.0}, {"date": "2023-03-10", "close": 12.45, "volume": 205102.0}, {"date": "2023-03-13", "close": 12.31, "volume": 264324.0}, {"date": "2023-03-14", "close": 13.02, "volume": 304365.0}, {"date": "2023-03-15", "close": 12.92, "volume": 278902.0}, {"date": "2023-03-16", "close": 13.03, "volume": 212968.0}, {"date": "2023-03-17", "close": 12.91, "volume": 1460904.0}, {"date": "2023-03-20", "close": 12.86, "volume": 155848.0}, {"date": "2023-03-21", "close": 13.21, "volume": 143022.0}, {"date": "2023-03-22", "close": 12.66, "volume": 123580.0}, {"date": "2023-03-23", "close": 12.48, "volume": 156346.0}, {"date": "2023-03-24", "close": 12.65, "volume": 138836.0}, {"date": "2023-03-27", "close": 12.65, "volume": 101164.0}, {"date": "2023-03-28", "close": 12.8, "volume": 148006.0}, {"date": "2023-03-29", "close": 12.9, "volume": 123484.0}, {"date": "2023-03-30", "close": 12.87, "volume": 118165.0}, {"date": "2023-03-31", "close": 13.17, "volume": 143208.0}, {"date": "2023-04-03", "close": 13.17, "volume": 112175.0}, {"date": "2023-04-04", "close": 13.08, "volume": 100426.0}, {"date": "2023-04-05", "close": 12.9, "volume": 181694.0}, {"date": "2023-04-06", "close": 12.99, "volume": 177536.0}, {"date": "2023-04-10", "close": 13.09, "volume": 113066.0}, {"date": "2023-04-11", "close": 13.03, "volume": 104748.0}, {"date": "2023-04-12", "close": 12.98, "volume": 122382.0}, {"date": "2023-04-13", "close": 13.13, "volume": 102583.0}, {"date": "2023-04-14", "close": 13.05, "volume": 242131.0}, {"date": "2023-04-17", "close": 13.03, "volume": 116906.0}, {"date": "2023-04-18", "close": 12.91, "volume": 113477.0}, {"date": "2023-04-19", "close": 13.18, "volume": 135544.0}, {"date": "2023-04-20", "close": 13.79, "volume": 139497.0}, {"date": "2023-04-21", "close": 13.71, "volume": 373300.0}, {"date": "2023-04-24", "close": 12.99, "volume": 132706.0}, {"date": "2023-04-25", "close": 12.71, "volume": 88995.0}, {"date": "2023-04-26", "close": 12.73, "volume": 103816.0}, {"date": "2023-04-27", "close": 12.83, "volume": 83012.0}, {"date": "2023-04-28", "close": 13.07, "volume": 106803.0}, {"date": "2023-05-01", "close": 13.19, "volume": 115164.0}, {"date": "2023-05-02", "close": 12.92, "volume": 103014.0}, {"date": "2023-05-03", "close": 13.16, "volume": 129175.0}, {"date": "2023-05-04", "close": 13.66, "volume": 240880.0}, {"date": "2023-05-05", "close": 14.07, "volume": 215298.0}, {"date": "2023-05-08", "close": 14.1, "volume": 181652.0}, {"date": "2023-05-09", "close": 14.51, "volume": 223077.0}, {"date": "2023-05-10", "close": 15.25, "volume": 393196.0}, {"date": "2023-05-11", "close": 15.39, "volume": 160290.0}, {"date": "2023-05-12", "close": 15.53, "volume": 172626.0}, {"date": "2023-05-15", "close": 15.27, "volume": 151923.0}, {"date": "2023-05-16", "close": 15.26, "volume": 99086.0}, {"date": "2023-05-17", "close": 15.47, "volume": 127122.0}, {"date": "2023-05-18", "close": 15.42, "volume": 137866.0}, {"date": "2023-05-19", "close": 15.55, "volume": 189997.0}, {"date": "2023-05-22", "close": 15.35, "volume": 160020.0}, {"date": "2023-05-23", "close": 15.78, "volume": 106786.0}, {"date": "2023-05-24", "close": 15.78, "volume": 84256.0}, {"date": "2023-05-25", "close": 15.16, "volume": 134924.0}, {"date": "2023-05-26", "close": 15.02, "volume": 72069.0}, {"date": "2023-05-30", "close": 15.08, "volume": 62852.0}, {"date": "2023-05-31", "close": 15.13, "volume": 165029.0}, {"date": "2023-06-01", "close": 15.18, "volume": 113013.0}, {"date": "2023-06-02", "close": 15.99, "volume": 115923.0}, {"date": "2023-06-05", "close": 15.53, "volume": 113897.0}, {"date": "2023-06-06", "close": 16.13, "volume": 100578.0}, {"date": "2023-06-07", "close": 16.34, "volume": 134386.0}, {"date": "2023-06-08", "close": 16.37, "volume": 64475.0}, {"date": "2023-06-09", "close": 16.21, "volume": 72327.0}, {"date": "2023-06-12", "close": 15.93, "volume": 146833.0}, {"date": "2023-06-13", "close": 15.91, "volume": 103993.0}, {"date": "2023-06-14", "close": 15.66, "volume": 130295.0}, {"date": "2023-06-15", "close": 15.72, "volume": 98249.0}, {"date": "2023-06-16", "close": 15.61, "volume": 442178.0}, {"date": "2023-06-20", "close": 16.31, "volume": 99890.0}, {"date": "2023-06-21", "close": 15.96, "volume": 70673.0}, {"date": "2023-06-22", "close": 15.81, "volume": 115639.0}, {"date": "2023-06-23", "close": 15.53, "volume": 289337.0}, {"date": "2023-06-26", "close": 15.79, "volume": 84833.0}, {"date": "2023-06-27", "close": 15.97, "volume": 72728.0}, {"date": "2023-06-28", "close": 16.04, "volume": 58425.0}, {"date": "2023-06-29", "close": 16.48, "volume": 104354.0}, {"date": "2023-06-30", "close": 16.5, "volume": 85190.0}, {"date": "2023-07-03", "close": 16.5, "volume": 46000.0}, {"date": "2023-07-05", "close": 16.36, "volume": 104733.0}, {"date": "2023-07-06", "close": 15.63, "volume": 80401.0}, {"date": "2023-07-07", "close": 15.79, "volume": 111074.0}, {"date": "2023-07-10", "close": 15.99, "volume": 54429.0}, {"date": "2023-07-11", "close": 16.23, "volume": 67599.0}, {"date": "2023-07-12", "close": 16.6, "volume": 93815.0}, {"date": "2023-07-13", "close": 16.86, "volume": 84603.0}, {"date": "2023-07-14", "close": 16.61, "volume": 60099.0}, {"date": "2023-07-17", "close": 16.55, "volume": 66905.0}, {"date": "2023-07-18", "close": 16.6, "volume": 53514.0}, {"date": "2023-07-19", "close": 16.55, "volume": 57204.0}, {"date": "2023-07-20", "close": 16.59, "volume": 56195.0}, {"date": "2023-07-21", "close": 16.6, "volume": 74660.0}, {"date": "2023-07-24", "close": 16.95, "volume": 64599.0}, {"date": "2023-07-25", "close": 17.02, "volume": 64382.0}, {"date": "2023-07-26", "close": 17.16, "volume": 55268.0}, {"date": "2023-07-27", "close": 16.95, "volume": 117723.0}, {"date": "2023-07-28", "close": 16.6, "volume": 51241.0}, {"date": "2023-07-31", "close": 16.78, "volume": 63565.0}, {"date": "2023-08-01", "close": 16.87, "volume": 58030.0}, {"date": "2023-08-02", "close": 16.65, "volume": 81538.0}, {"date": "2023-08-03", "close": 18.29, "volume": 194340.0}, {"date": "2023-08-04", "close": 18.0, "volume": 127369.0}, {"date": "2023-08-07", "close": 17.88, "volume": 88894.0}, {"date": "2023-08-08", "close": 18.33, "volume": 88895.0}, {"date": "2023-08-09", "close": 18.57, "volume": 104235.0}, {"date": "2023-08-10", "close": 17.93, "volume": 82723.0}, {"date": "2023-08-11", "close": 17.82, "volume": 58329.0}, {"date": "2023-08-14", "close": 18.23, "volume": 59725.0}, {"date": "2023-08-15", "close": 18.58, "volume": 111239.0}, {"date": "2023-08-16", "close": 18.7, "volume": 97401.0}, {"date": "2023-08-17", "close": 18.34, "volume": 66715.0}, {"date": "2023-08-18", "close": 18.22, "volume": 59150.0}, {"date": "2023-08-21", "close": 18.5, "volume": 124529.0}, {"date": "2023-08-22", "close": 18.2, "volume": 38416.0}, {"date": "2023-08-23", "close": 18.34, "volume": 52963.0}, {"date": "2023-08-24", "close": 17.6, "volume": 76075.0}, {"date": "2023-08-25", "close": 18.07, "volume": 103132.0}, {"date": "2023-08-28", "close": 18.22, "volume": 87817.0}, {"date": "2023-08-29", "close": 18.22, "volume": 150512.0}, {"date": "2023-08-30", "close": 18.66, "volume": 216866.0}, {"date": "2023-08-31", "close": 18.25, "volume": 218302.0}, {"date": "2023-09-01", "close": 17.89, "volume": 173677.0}, {"date": "2023-09-05", "close": 17.48, "volume": 230123.0}, {"date": "2023-09-06", "close": 17.22, "volume": 75103.0}, {"date": "2023-09-07", "close": 16.92, "volume": 117345.0}, {"date": "2023-09-08", "close": 16.81, "volume": 74658.0}, {"date": "2023-09-11", "close": 17.85, "volume": 95396.0}, {"date": "2023-09-12", "close": 17.91, "volume": 87774.0}, {"date": "2023-09-13", "close": 17.83, "volume": 75431.0}, {"date": "2023-09-14", "close": 18.46, "volume": 94492.0}, {"date": "2023-09-15", "close": 18.18, "volume": 826005.0}, {"date": "2023-09-18", "close": 17.95, "volume": 84628.0}, {"date": "2023-09-19", "close": 17.97, "volume": 63575.0}, {"date": "2023-09-20", "close": 17.54, "volume": 134799.0}, {"date": "2023-09-21", "close": 17.35, "volume": 97011.0}, {"date": "2023-09-22", "close": 17.25, "volume": 97808.0}, {"date": "2023-09-25", "close": 17.39, "volume": 56946.0}, {"date": "2023-09-26", "close": 17.23, "volume": 111996.0}, {"date": "2023-09-27", "close": 17.24, "volume": 58840.0}, {"date": "2023-09-28", "close": 17.38, "volume": 142838.0}, {"date": "2023-09-29", "close": 17.62, "volume": 105031.0}, {"date": "2023-10-02", "close": 17.96, "volume": 166308.0}, {"date": "2023-10-03", "close": 17.84, "volume": 66447.0}, {"date": "2023-10-04", "close": 18.37, "volume": 114726.0}, {"date": "2023-10-05", "close": 18.77, "volume": 99505.0}, {"date": "2023-10-06", "close": 19.57, "volume": 235854.0}, {"date": "2023-10-09", "close": 19.97, "volume": 167399.0}, {"date": "2023-10-10", "close": 20.29, "volume": 202373.0}, {"date": "2023-10-11", "close": 20.5, "volume": 93815.0}, {"date": "2023-10-12", "close": 20.24, "volume": 57108.0}, {"date": "2023-10-13", "close": 19.93, "volume": 76036.0}, {"date": "2023-10-16", "close": 19.81, "volume": 128491.0}, {"date": "2023-10-17", "close": 19.95, "volume": 95231.0}, {"date": "2023-10-18", "close": 19.55, "volume": 106308.0}, {"date": "2023-10-19", "close": 19.53, "volume": 101532.0}, {"date": "2023-10-20", "close": 19.37, "volume": 115766.0}, {"date": "2023-10-23", "close": 19.33, "volume": 72845.0}, {"date": "2023-10-24", "close": 19.03, "volume": 74024.0}, {"date": "2023-10-25", "close": 18.87, "volume": 55694.0}, {"date": "2023-10-26", "close": 18.91, "volume": 70941.0}, {"date": "2023-10-27", "close": 18.75, "volume": 56854.0}, {"date": "2023-10-30", "close": 19.31, "volume": 77701.0}, {"date": "2023-10-31", "close": 19.27, "volume": 91060.0}, {"date": "2023-11-01", "close": 18.89, "volume": 89944.0}, {"date": "2023-11-02", "close": 19.26, "volume": 114801.0}, {"date": "2023-11-03", "close": 19.39, "volume": 83941.0}, {"date": "2023-11-06", "close": 19.27, "volume": 122424.0}, {"date": "2023-11-07", "close": 19.14, "volume": 133298.0}, {"date": "2023-11-08", "close": 19.24, "volume": 810153.0}, {"date": "2023-11-09", "close": 19.65, "volume": 159708.0}, {"date": "2023-11-10", "close": 20.06, "volume": 153642.0}, {"date": "2023-11-13", "close": 19.54, "volume": 76010.0}, {"date": "2023-11-14", "close": 20.59, "volume": 199911.0}, {"date": "2023-11-15", "close": 20.52, "volume": 118673.0}, {"date": "2023-11-16", "close": 20.7, "volume": 96147.0}, {"date": "2023-11-17", "close": 20.91, "volume": 134938.0}, {"date": "2023-11-20", "close": 20.59, "volume": 104612.0}, {"date": "2023-11-21", "close": 20.75, "volume": 80318.0}, {"date": "2023-11-22", "close": 20.52, "volume": 92626.0}, {"date": "2023-11-24", "close": 20.75, "volume": 42920.0}, {"date": "2023-11-27", "close": 20.63, "volume": 284680.0}, {"date": "2023-11-28", "close": 20.04, "volume": 163418.0}, {"date": "2023-11-29", "close": 19.2, "volume": 431968.0}, {"date": "2023-11-30", "close": 19.16, "volume": 541683.0}, {"date": "2023-12-01", "close": 19.76, "volume": 272376.0}, {"date": "2023-12-04", "close": 19.81, "volume": 219216.0}, {"date": "2023-12-05", "close": 19.59, "volume": 174266.0}, {"date": "2023-12-06", "close": 19.92, "volume": 227450.0}, {"date": "2023-12-07", "close": 17.15, "volume": 694050.0}, {"date": "2023-12-08", "close": 17.12, "volume": 292294.0}, {"date": "2023-12-11", "close": 17.26, "volume": 435007.0}, {"date": "2023-12-12", "close": 17.34, "volume": 236573.0}, {"date": "2023-12-13", "close": 17.65, "volume": 189229.0}, {"date": "2023-12-14", "close": 16.99, "volume": 187902.0}, {"date": "2023-12-15", "close": 17.42, "volume": 960600.0}, {"date": "2023-12-18", "close": 17.13, "volume": 259858.0}, {"date": "2023-12-19", "close": 17.22, "volume": 284188.0}, {"date": "2023-12-20", "close": 17.34, "volume": 216796.0}, {"date": "2023-12-21", "close": 17.45, "volume": 198023.0}, {"date": "2023-12-22", "close": 17.31, "volume": 138400.0}, {"date": "2023-12-26", "close": 17.11, "volume": 156366.0}, {"date": "2023-12-27", "close": 17.04, "volume": 173583.0}, {"date": "2023-12-28", "close": 17.02, "volume": 110677.0}, {"date": "2023-12-29", "close": 17.21, "volume": 180193.0}, {"date": "2024-01-02", "close": 17.13, "volume": 212908.0}, {"date": "2024-01-03", "close": 17.45, "volume": 343739.0}, {"date": "2024-01-04", "close": 17.03, "volume": 151058.0}, {"date": "2024-01-05", "close": 16.65, "volume": 186263.0}, {"date": "2024-01-08", "close": 16.95, "volume": 138814.0}, {"date": "2024-01-09", "close": 16.92, "volume": 133662.0}, {"date": "2024-01-10", "close": 16.97, "volume": 118520.0}, {"date": "2024-01-11", "close": 17.07, "volume": 152986.0}, {"date": "2024-01-12", "close": 17.14, "volume": 135498.0}, {"date": "2024-01-16", "close": 17.08, "volume": 177522.0}, {"date": "2024-01-17", "close": 16.93, "volume": 97495.0}, {"date": "2024-01-18", "close": 16.9, "volume": 156150.0}, {"date": "2024-01-19", "close": 16.92, "volume": 141795.0}, {"date": "2024-01-22", "close": 17.21, "volume": 179068.0}, {"date": "2024-01-23", "close": 17.37, "volume": 139787.0}, {"date": "2024-01-24", "close": 17.47, "volume": 129661.0}, {"date": "2024-01-25", "close": 17.43, "volume": 101238.0}, {"date": "2024-01-26", "close": 17.54, "volume": 121881.0}, {"date": "2024-01-29", "close": 17.72, "volume": 114010.0}, {"date": "2024-01-30", "close": 17.7, "volume": 146839.0}, {"date": "2024-01-31", "close": 17.45, "volume": 201975.0}, {"date": "2024-02-01", "close": 17.62, "volume": 106032.0}, {"date": "2024-02-02", "close": 17.23, "volume": 186226.0}, {"date": "2024-02-05", "close": 16.92, "volume": 97287.0}, {"date": "2024-02-06", "close": 17.26, "volume": 107628.0}, {"date": "2024-02-07", "close": 17.23, "volume": 98684.0}, {"date": "2024-02-08", "close": 15.46, "volume": 432945.0}, {"date": "2024-02-09", "close": 15.42, "volume": 223085.0}, {"date": "2024-02-12", "close": 16.16, "volume": 210841.0}, {"date": "2024-02-13", "close": 16.04, "volume": 226682.0}, {"date": "2024-02-14", "close": 16.54, "volume": 140037.0}, {"date": "2024-02-15", "close": 17.08, "volume": 150876.0}, {"date": "2024-02-16", "close": 17.18, "volume": 135796.0}, {"date": "2024-02-20", "close": 17.03, "volume": 192205.0}, {"date": "2024-02-21", "close": 17.15, "volume": 69859.0}, {"date": "2024-02-22", "close": 17.1, "volume": 105085.0}, {"date": "2024-02-23", "close": 17.58, "volume": 97716.0}, {"date": "2024-02-26", "close": 17.67, "volume": 116255.0}, {"date": "2024-02-27", "close": 17.61, "volume": 88444.0}, {"date": "2024-02-28", "close": 17.51, "volume": 162583.0}, {"date": "2024-02-29", "close": 17.93, "volume": 95483.0}, {"date": "2024-03-01", "close": 17.99, "volume": 119534.0}, {"date": "2024-03-04", "close": 17.75, "volume": 90576.0}, {"date": "2024-03-05", "close": 17.64, "volume": 111228.0}, {"date": "2024-03-06", "close": 17.77, "volume": 192512.0}, {"date": "2024-03-07", "close": 18.0, "volume": 131022.0}, {"date": "2024-03-08", "close": 17.77, "volume": 101958.0}, {"date": "2024-03-11", "close": 17.73, "volume": 84974.0}, {"date": "2024-03-12", "close": 17.67, "volume": 103991.0}, {"date": "2024-03-13", "close": 17.65, "volume": 66030.0}, {"date": "2024-03-14", "close": 17.58, "volume": 80100.0}, {"date": "2024-03-15", "close": 17.87, "volume": 321356.0}, {"date": "2024-03-18", "close": 17.59, "volume": 103602.0}, {"date": "2024-03-19", "close": 17.79, "volume": 69579.0}, {"date": "2024-03-20", "close": 17.85, "volume": 86256.0}, {"date": "2024-03-21", "close": 18.03, "volume": 154790.0}, {"date": "2024-03-22", "close": 18.11, "volume": 81862.0}, {"date": "2024-03-25", "close": 18.26, "volume": 70648.0}, {"date": "2024-03-26", "close": 18.24, "volume": 141029.0}, {"date": "2024-03-27", "close": 18.38, "volume": 99010.0}, {"date": "2024-03-28", "close": 18.6, "volume": 136501.0}, {"date": "2024-04-01", "close": 18.61, "volume": 103069.0}, {"date": "2024-04-02", "close": 18.5, "volume": 85878.0}, {"date": "2024-04-03", "close": 18.47, "volume": 76109.0}, {"date": "2024-04-04", "close": 18.48, "volume": 76359.0}, {"date": "2024-04-05", "close": 18.37, "volume": 88339.0}, {"date": "2024-04-08", "close": 18.3, "volume": 128465.0}, {"date": "2024-04-09", "close": 18.69, "volume": 87048.0}, {"date": "2024-04-10", "close": 18.1, "volume": 97443.0}, {"date": "2024-04-11", "close": 18.29, "volume": 72184.0}, {"date": "2024-04-12", "close": 17.91, "volume": 57456.0}, {"date": "2024-04-15", "close": 17.66, "volume": 52516.0}, {"date": "2024-04-16", "close": 17.46, "volume": 42638.0}, {"date": "2024-04-17", "close": 16.9, "volume": 113910.0}, {"date": "2024-04-18", "close": 16.91, "volume": 113060.0}, {"date": "2024-04-19", "close": 17.05, "volume": 122706.0}, {"date": "2024-04-22", "close": 17.42, "volume": 90149.0}, {"date": "2024-04-23", "close": 17.33, "volume": 53543.0}, {"date": "2024-04-24", "close": 17.32, "volume": 66226.0}, {"date": "2024-04-25", "close": 17.23, "volume": 60585.0}, {"date": "2024-04-26", "close": 17.42, "volume": 58398.0}, {"date": "2024-04-29", "close": 17.64, "volume": 66241.0}, {"date": "2024-04-30", "close": 17.26, "volume": 176912.0}, {"date": "2024-05-01", "close": 17.4, "volume": 83452.0}, {"date": "2024-05-02", "close": 17.75, "volume": 73052.0}, {"date": "2024-05-03", "close": 17.95, "volume": 54951.0}, {"date": "2024-05-06", "close": 17.94, "volume": 44009.0}, {"date": "2024-05-07", "close": 18.23, "volume": 115629.0}, {"date": "2024-05-08", "close": 19.26, "volume": 656327.0}, {"date": "2024-05-09", "close": 18.73, "volume": 234868.0}, {"date": "2024-05-10", "close": 18.6, "volume": 138917.0}, {"date": "2024-05-13", "close": 19.0, "volume": 155178.0}, {"date": "2024-05-14", "close": 19.23, "volume": 148843.0}, {"date": "2024-05-15", "close": 19.62, "volume": 119007.0}, {"date": "2024-05-16", "close": 19.65, "volume": 92735.0}, {"date": "2024-05-17", "close": 19.69, "volume": 71439.0}, {"date": "2024-05-20", "close": 19.77, "volume": 72128.0}, {"date": "2024-05-21", "close": 19.42, "volume": 76155.0}, {"date": "2024-05-22", "close": 19.22, "volume": 67180.0}, {"date": "2024-05-23", "close": 19.12, "volume": 68264.0}, {"date": "2024-05-24", "close": 19.29, "volume": 51417.0}, {"date": "2024-05-28", "close": 19.15, "volume": 75106.0}, {"date": "2024-05-29", "close": 19.15, "volume": 65337.0}, {"date": "2024-05-30", "close": 19.51, "volume": 69857.0}, {"date": "2024-05-31", "close": 19.61, "volume": 161102.0}, {"date": "2024-06-03", "close": 19.48, "volume": 85254.0}, {"date": "2024-06-04", "close": 19.24, "volume": 59695.0}, {"date": "2024-06-05", "close": 19.45, "volume": 64510.0}, {"date": "2024-06-06", "close": 19.42, "volume": 49221.0}, {"date": "2024-06-07", "close": 19.2, "volume": 57806.0}, {"date": "2024-06-10", "close": 19.3, "volume": 70756.0}, {"date": "2024-06-11", "close": 19.7, "volume": 97501.0}, {"date": "2024-06-12", "close": 19.7, "volume": 97211.0}, {"date": "2024-06-13", "close": 19.33, "volume": 52825.0}, {"date": "2024-06-14", "close": 19.21, "volume": 67741.0}, {"date": "2024-06-17", "close": 19.01, "volume": 62217.0}, {"date": "2024-06-18", "close": 19.2, "volume": 86760.0}, {"date": "2024-06-20", "close": 19.17, "volume": 63973.0}, {"date": "2024-06-21", "close": 19.08, "volume": 501681.0}, {"date": "2024-06-24", "close": 19.67, "volume": 144791.0}, {"date": "2024-06-25", "close": 19.84, "volume": 94773.0}, {"date": "2024-06-26", "close": 19.42, "volume": 111229.0}, {"date": "2024-06-27", "close": 20.34, "volume": 100984.0}, {"date": "2024-06-28", "close": 19.98, "volume": 492248.0}, {"date": "2024-07-01", "close": 19.91, "volume": 82847.0}, {"date": "2024-07-02", "close": 19.97, "volume": 105311.0}, {"date": "2024-07-03", "close": 19.79, "volume": 86948.0}, {"date": "2024-07-05", "close": 19.74, "volume": 73150.0}, {"date": "2024-07-08", "close": 19.9, "volume": 79427.0}, {"date": "2024-07-09", "close": 19.84, "volume": 57214.0}, {"date": "2024-07-10", "close": 19.51, "volume": 83291.0}, {"date": "2024-07-11", "close": 20.25, "volume": 135777.0}, {"date": "2024-07-12", "close": 20.23, "volume": 121604.0}, {"date": "2024-07-15", "close": 20.24, "volume": 132410.0}, {"date": "2024-07-16", "close": 21.04, "volume": 106373.0}, {"date": "2024-07-17", "close": 20.85, "volume": 95660.0}, {"date": "2024-07-18", "close": 20.46, "volume": 57599.0}, {"date": "2024-07-19", "close": 20.55, "volume": 97306.0}, {"date": "2024-07-22", "close": 20.95, "volume": 68104.0}, {"date": "2024-07-23", "close": 21.26, "volume": 62307.0}, {"date": "2024-07-24", "close": 21.12, "volume": 72374.0}, {"date": "2024-07-25", "close": 21.57, "volume": 86343.0}, {"date": "2024-07-26", "close": 22.25, "volume": 290070.0}, {"date": "2024-07-29", "close": 22.14, "volume": 114404.0}, {"date": "2024-07-30", "close": 21.97, "volume": 139068.0}, {"date": "2024-07-31", "close": 22.47, "volume": 149166.0}, {"date": "2024-08-01", "close": 21.98, "volume": 75397.0}, {"date": "2024-08-02", "close": 21.45, "volume": 86669.0}, {"date": "2024-08-05", "close": 20.41, "volume": 108087.0}, {"date": "2024-08-06", "close": 20.08, "volume": 116172.0}, {"date": "2024-08-07", "close": 20.08, "volume": 87613.0}, {"date": "2024-08-08", "close": 21.02, "volume": 87447.0}, {"date": "2024-08-09", "close": 22.23, "volume": 116180.0}, {"date": "2024-08-12", "close": 22.35, "volume": 146408.0}, {"date": "2024-08-13", "close": 22.6, "volume": 117268.0}, {"date": "2024-08-14", "close": 22.06, "volume": 93845.0}, {"date": "2024-08-15", "close": 22.35, "volume": 126604.0}, {"date": "2024-08-16", "close": 22.76, "volume": 97632.0}, {"date": "2024-08-19", "close": 22.36, "volume": 103948.0}, {"date": "2024-08-20", "close": 21.82, "volume": 99626.0}, {"date": "2024-08-21", "close": 21.87, "volume": 70565.0}, {"date": "2024-08-22", "close": 21.57, "volume": 60223.0}, {"date": "2024-08-23", "close": 22.43, "volume": 249775.0}, {"date": "2024-08-26", "close": 22.5, "volume": 112119.0}, {"date": "2024-08-27", "close": 22.09, "volume": 87685.0}, {"date": "2024-08-28", "close": 21.61, "volume": 62323.0}, {"date": "2024-08-29", "close": 21.76, "volume": 77142.0}, {"date": "2024-08-30", "close": 21.77, "volume": 86039.0}, {"date": "2024-09-03", "close": 21.22, "volume": 79194.0}, {"date": "2024-09-04", "close": 21.56, "volume": 68717.0}, {"date": "2024-09-05", "close": 21.81, "volume": 80734.0}, {"date": "2024-09-06", "close": 21.09, "volume": 259610.0}, {"date": "2024-09-09", "close": 21.51, "volume": 112734.0}, {"date": "2024-09-10", "close": 22.41, "volume": 127157.0}, {"date": "2024-09-11", "close": 21.94, "volume": 83991.0}, {"date": "2024-09-12", "close": 22.22, "volume": 75538.0}, {"date": "2024-09-13", "close": 22.38, "volume": 61332.0}, {"date": "2024-09-16", "close": 22.5, "volume": 64040.0}, {"date": "2024-09-17", "close": 22.56, "volume": 110864.0}, {"date": "2024-09-18", "close": 22.97, "volume": 100246.0}, {"date": "2024-09-19", "close": 23.34, "volume": 121008.0}, {"date": "2024-09-20", "close": 22.99, "volume": 435147.0}, {"date": "2024-09-23", "close": 22.88, "volume": 104228.0}, {"date": "2024-09-24", "close": 22.78, "volume": 94450.0}, {"date": "2024-09-25", "close": 22.48, "volume": 177471.0}, {"date": "2024-09-26", "close": 22.22, "volume": 95626.0}, {"date": "2024-09-27", "close": 22.43, "volume": 78048.0}, {"date": "2024-09-30", "close": 22.8, "volume": 102950.0}, {"date": "2024-10-01", "close": 22.45, "volume": 74715.0}, {"date": "2024-10-02", "close": 22.08, "volume": 50323.0}, {"date": "2024-10-03", "close": 21.96, "volume": 50914.0}, {"date": "2024-10-04", "close": 22.18, "volume": 37915.0}, {"date": "2024-10-07", "close": 21.77, "volume": 40351.0}, {"date": "2024-10-08", "close": 21.99, "volume": 215510.0}, {"date": "2024-10-09", "close": 22.06, "volume": 42144.0}, {"date": "2024-10-10", "close": 21.87, "volume": 39089.0}, {"date": "2024-10-11", "close": 22.5, "volume": 53394.0}, {"date": "2024-10-14", "close": 22.6, "volume": 54246.0}, {"date": "2024-10-15", "close": 22.55, "volume": 74541.0}, {"date": "2024-10-16", "close": 22.73, "volume": 42158.0}, {"date": "2024-10-17", "close": 22.81, "volume": 60148.0}, {"date": "2024-10-18", "close": 22.14, "volume": 113346.0}, {"date": "2024-10-21", "close": 22.14, "volume": 47630.0}, {"date": "2024-10-22", "close": 22.01, "volume": 113516.0}, {"date": "2024-10-23", "close": 21.67, "volume": 38855.0}, {"date": "2024-10-24", "close": 21.55, "volume": 68909.0}, {"date": "2024-10-25", "close": 21.61, "volume": 129280.0}, {"date": "2024-10-28", "close": 21.74, "volume": 72730.0}, {"date": "2024-10-29", "close": 21.4, "volume": 114064.0}, {"date": "2024-10-30", "close": 21.62, "volume": 143361.0}, {"date": "2024-10-31", "close": 21.58, "volume": 67315.0}, {"date": "2024-11-01", "close": 21.59, "volume": 70092.0}, {"date": "2024-11-04", "close": 21.86, "volume": 167460.0}, {"date": "2024-11-05", "close": 22.23, "volume": 90408.0}, {"date": "2024-11-06", "close": 24.0, "volume": 184623.0}, {"date": "2024-11-07", "close": 24.29, "volume": 169740.0}, {"date": "2024-11-08", "close": 24.62, "volume": 119690.0}, {"date": "2024-11-11", "close": 25.16, "volume": 136482.0}, {"date": "2024-11-12", "close": 25.46, "volume": 154064.0}, {"date": "2024-11-13", "close": 25.27, "volume": 152369.0}, {"date": "2024-11-14", "close": 25.01, "volume": 91896.0}, {"date": "2024-11-15", "close": 24.9, "volume": 172268.0}, {"date": "2024-11-18", "close": 25.34, "volume": 136490.0}, {"date": "2024-11-19", "close": 25.35, "volume": 98613.0}, {"date": "2024-11-20", "close": 25.0, "volume": 178876.0}, {"date": "2024-11-21", "close": 25.18, "volume": 118199.0}, {"date": "2024-11-22", "close": 25.4, "volume": 157262.0}, {"date": "2024-11-25", "close": 25.51, "volume": 123321.0}, {"date": "2024-11-26", "close": 25.59, "volume": 106699.0}, {"date": "2024-11-27", "close": 25.55, "volume": 61103.0}, {"date": "2024-11-29", "close": 25.57, "volume": 43721.0}, {"date": "2024-12-02", "close": 25.87, "volume": 159571.0}, {"date": "2024-12-03", "close": 25.8, "volume": 143065.0}, {"date": "2024-12-04", "close": 25.53, "volume": 194133.0}, {"date": "2024-12-05", "close": 25.37, "volume": 139907.0}, {"date": "2024-12-06", "close": 24.74, "volume": 204873.0}, {"date": "2024-12-09", "close": 24.89, "volume": 191480.0}, {"date": "2024-12-10", "close": 25.15, "volume": 180725.0}, {"date": "2024-12-11", "close": 25.75, "volume": 329160.0}, {"date": "2024-12-12", "close": 33.66, "volume": 1474054.0}, {"date": "2024-12-13", "close": 35.54, "volume": 1009642.0}, {"date": "2024-12-16", "close": 33.31, "volume": 1092195.0}, {"date": "2024-12-17", "close": 31.16, "volume": 674878.0}, {"date": "2024-12-18", "close": 31.095, "volume": 369155.0}, {"date": "2024-12-19", "close": 31.41, "volume": 391564.0}, {"date": "2024-12-20", "close": 30.96, "volume": 1436965.0}, {"date": "2024-12-23", "close": 31.2, "volume": 259844.0}, {"date": "2024-12-24", "close": 31.72, "volume": 88044.0}, {"date": "2024-12-26", "close": 32.57, "volume": 155157.0}, {"date": "2024-12-27", "close": 32.07, "volume": 158715.0}, {"date": "2024-12-30", "close": 32.47, "volume": 128430.0}, {"date": "2024-12-31", "close": 32.29, "volume": 138989.0}, {"date": "2025-01-02", "close": 31.96, "volume": 244534.0}, {"date": "2025-01-03", "close": 32.29, "volume": 107151.0}, {"date": "2025-01-06", "close": 32.61, "volume": 180535.0}, {"date": "2025-01-07", "close": 33.98, "volume": 309142.0}, {"date": "2025-01-08", "close": 33.995, "volume": 237934.0}, {"date": "2025-01-10", "close": 33.01, "volume": 158229.0}, {"date": "2025-01-13", "close": 33.17, "volume": 202274.0}, {"date": "2025-01-14", "close": 34.55, "volume": 281541.0}, {"date": "2025-01-15", "close": 35.74, "volume": 305256.0}, {"date": "2025-01-16", "close": 34.45, "volume": 165053.0}, {"date": "2025-01-17", "close": 34.56, "volume": 192361.0}, {"date": "2025-01-21", "close": 35.91, "volume": 330781.0}, {"date": "2025-01-22", "close": 35.87, "volume": 395479.0}, {"date": "2025-01-23", "close": 36.1, "volume": 178412.0}, {"date": "2025-01-24", "close": 36.81, "volume": 263371.0}, {"date": "2025-01-27", "close": 36.47, "volume": 298978.0}, {"date": "2025-01-28", "close": 37.61, "volume": 195450.0}, {"date": "2025-01-29", "close": 37.03, "volume": 221292.0}, {"date": "2025-01-30", "close": 37.3, "volume": 324356.0}, {"date": "2025-01-31", "close": 34.65, "volume": 407104.0}, {"date": "2025-02-03", "close": 33.43, "volume": 408426.0}, {"date": "2025-02-04", "close": 31.79, "volume": 291099.0}, {"date": "2025-02-05", "close": 31.85, "volume": 347989.0}, {"date": "2025-02-06", "close": 33.12, "volume": 667302.0}, {"date": "2025-02-07", "close": 32.71, "volume": 477823.0}, {"date": "2025-02-10", "close": 33.8, "volume": 745451.0}, {"date": "2025-02-11", "close": 34.34, "volume": 581635.0}, {"date": "2025-02-12", "close": 35.55, "volume": 537672.0}, {"date": "2025-02-13", "close": 35.71, "volume": 371718.0}, {"date": "2025-02-14", "close": 36.48, "volume": 332857.0}, {"date": "2025-02-18", "close": 36.33, "volume": 637850.0}, {"date": "2025-02-19", "close": 35.58, "volume": 416007.0}, {"date": "2025-02-20", "close": 35.54, "volume": 318916.0}, {"date": "2025-02-21", "close": 34.31, "volume": 385587.0}, {"date": "2025-02-24", "close": 33.57, "volume": 350412.0}, {"date": "2025-02-25", "close": 33.86, "volume": 272044.0}, {"date": "2025-02-26", "close": 33.96, "volume": 338209.0}, {"date": "2025-02-27", "close": 33.055, "volume": 254636.0}, {"date": "2025-02-28", "close": 33.48, "volume": 455039.0}, {"date": "2025-03-03", "close": 31.59, "volume": 362269.0}, {"date": "2025-03-04", "close": 31.85, "volume": 407845.0}, {"date": "2025-03-05", "close": 31.84, "volume": 333586.0}, {"date": "2025-03-06", "close": 30.63, "volume": 246468.0}, {"date": "2025-03-07", "close": 30.86, "volume": 471863.0}, {"date": "2025-03-10", "close": 29.5, "volume": 382832.0}, {"date": "2025-03-11", "close": 29.85, "volume": 333408.0}, {"date": "2025-03-12", "close": 29.69, "volume": 406544.0}, {"date": "2025-03-13", "close": 29.26, "volume": 152139.0}, {"date": "2025-03-14", "close": 29.83, "volume": 171631.0}, {"date": "2025-03-17", "close": 29.93, "volume": 338716.0}, {"date": "2025-03-18", "close": 29.44, "volume": 164339.0}, {"date": "2025-03-19", "close": 30.6, "volume": 257844.0}, {"date": "2025-03-20", "close": 30.9, "volume": 199486.0}, {"date": "2025-03-21", "close": 31.6, "volume": 859193.0}, {"date": "2025-03-24", "close": 32.73, "volume": 371506.0}, {"date": "2025-03-25", "close": 32.66, "volume": 201649.0}, {"date": "2025-03-26", "close": 31.83, "volume": 195067.0}, {"date": "2025-03-27", "close": 31.18, "volume": 238831.0}, {"date": "2025-03-28", "close": 31.39, "volume": 298640.0}, {"date": "2025-03-31", "close": 31.01, "volume": 589649.0}, {"date": "2025-04-01", "close": 31.56, "volume": 235603.0}, {"date": "2025-04-02", "close": 31.66, "volume": 360043.0}, {"date": "2025-04-03", "close": 31.02, "volume": 613980.0}, {"date": "2025-04-04", "close": 29.45, "volume": 418364.0}, {"date": "2025-04-07", "close": 28.81, "volume": 614916.0}, {"date": "2025-04-08", "close": 28.42, "volume": 357016.0}, {"date": "2025-04-09", "close": 30.52, "volume": 543635.0}, {"date": "2025-04-10", "close": 29.91, "volume": 227057.0}, {"date": "2025-04-11", "close": 29.62, "volume": 200881.0}, {"date": "2025-04-14", "close": 29.68, "volume": 237330.0}, {"date": "2025-04-15", "close": 30.39, "volume": 372938.0}, {"date": "2025-04-16", "close": 31.0, "volume": 217592.0}, {"date": "2025-04-17", "close": 30.99, "volume": 182082.0}, {"date": "2025-04-21", "close": 30.18, "volume": 221904.0}, {"date": "2025-04-22", "close": 30.72, "volume": 328227.0}, {"date": "2025-04-23", "close": 31.31, "volume": 337119.0}, {"date": "2025-04-24", "close": 31.49, "volume": 168258.0}, {"date": "2025-04-25", "close": 31.72, "volume": 151922.0}, {"date": "2025-04-28", "close": 31.29, "volume": 205415.0}, {"date": "2025-04-29", "close": 32.03, "volume": 145628.0}, {"date": "2025-04-30", "close": 31.78, "volume": 179038.0}, {"date": "2025-05-01", "close": 31.84, "volume": 160698.0}, {"date": "2025-05-02", "close": 32.07, "volume": 178006.0}, {"date": "2025-05-05", "close": 31.63, "volume": 148658.0}, {"date": "2025-05-06", "close": 31.85, "volume": 194514.0}, {"date": "2025-05-07", "close": 31.53, "volume": 212498.0}, {"date": "2025-05-08", "close": 28.3, "volume": 1468584.0}, {"date": "2025-05-09", "close": 25.51, "volume": 877237.0}, {"date": "2025-05-12", "close": 24.06, "volume": 856751.0}, {"date": "2025-05-13", "close": 24.89, "volume": 687435.0}, {"date": "2025-05-14", "close": 25.26, "volume": 596890.0}, {"date": "2025-05-15", "close": 24.66, "volume": 570567.0}, {"date": "2025-05-16", "close": 24.51, "volume": 416675.0}, {"date": "2025-05-19", "close": 24.72, "volume": 321407.0}, {"date": "2025-05-20", "close": 24.85, "volume": 346643.0}, {"date": "2025-05-21", "close": 24.94, "volume": 350368.0}, {"date": "2025-05-22", "close": 25.02, "volume": 274812.0}, {"date": "2025-05-23", "close": 23.76, "volume": 240754.0}, {"date": "2025-05-27", "close": 23.59, "volume": 254147.0}, {"date": "2025-05-28", "close": 23.18, "volume": 210963.0}, {"date": "2025-05-29", "close": 23.2, "volume": 224023.0}, {"date": "2025-05-30", "close": 23.37, "volume": 371495.0}, {"date": "2025-06-02", "close": 23.19, "volume": 227001.0}, {"date": "2025-06-03", "close": 23.2, "volume": 251711.0}, {"date": "2025-06-04", "close": 24.45, "volume": 379810.0}, {"date": "2025-06-05", "close": 24.49, "volume": 334574.0}, {"date": "2025-06-06", "close": 24.83, "volume": 335863.0}, {"date": "2025-06-09", "close": 24.78, "volume": 202183.0}, {"date": "2025-06-10", "close": 24.68, "volume": 187647.0}, {"date": "2025-06-11", "close": 24.34, "volume": 230302.0}, {"date": "2025-06-12", "close": 24.19, "volume": 215557.0}, {"date": "2025-06-13", "close": 23.4, "volume": 159058.0}, {"date": "2025-06-16", "close": 23.59, "volume": 186766.0}, {"date": "2025-06-17", "close": 23.43, "volume": 216111.0}, {"date": "2025-06-18", "close": 23.32, "volume": 173422.0}, {"date": "2025-06-20", "close": 23.31, "volume": 411379.0}, {"date": "2025-06-23", "close": 22.96, "volume": 270531.0}, {"date": "2025-06-24", "close": 23.62, "volume": 280510.0}, {"date": "2025-06-25", "close": 23.16, "volume": 214147.0}, {"date": "2025-06-26", "close": 23.68, "volume": 259902.0}, {"date": "2025-06-27", "close": 23.65, "volume": 792136.0}, {"date": "2025-06-30", "close": 23.59, "volume": 505846.0}, {"date": "2025-07-01", "close": 23.76, "volume": 248634.0}, {"date": "2025-07-02", "close": 24.12, "volume": 206088.0}, {"date": "2025-07-03", "close": 24.22, "volume": 170513.0}, {"date": "2025-07-07", "close": 24.15, "volume": 288501.0}, {"date": "2025-07-08", "close": 24.56, "volume": 204618.0}, {"date": "2025-07-09", "close": 24.59, "volume": 263582.0}, {"date": "2025-07-10", "close": 24.4, "volume": 185669.0}, {"date": "2025-07-11", "close": 23.93, "volume": 178593.0}, {"date": "2025-07-14", "close": 24.16, "volume": 193778.0}, {"date": "2025-07-15", "close": 24.34, "volume": 252521.0}, {"date": "2025-07-16", "close": 24.46, "volume": 176919.0}, {"date": "2025-07-17", "close": 25.16, "volume": 244554.0}, {"date": "2025-07-18", "close": 24.8, "volume": 216746.0}, {"date": "2025-07-21", "close": 24.52, "volume": 180139.0}, {"date": "2025-07-22", "close": 24.68, "volume": 180667.0}, {"date": "2025-07-23", "close": 26.13, "volume": 378279.0}, {"date": "2025-07-24", "close": 25.11, "volume": 344859.0}, {"date": "2025-07-25", "close": 24.84, "volume": 316780.0}, {"date": "2025-07-28", "close": 24.21, "volume": 198470.0}, {"date": "2025-07-29", "close": 24.53, "volume": 308113.0}, {"date": "2025-07-30", "close": 24.24, "volume": 765583.0}, {"date": "2025-07-31", "close": 23.88, "volume": 312467.0}, {"date": "2025-08-01", "close": 23.48, "volume": 221574.0}, {"date": "2025-08-04", "close": 24.27, "volume": 183850.0}, {"date": "2025-08-05", "close": 24.41, "volume": 372518.0}, {"date": "2025-08-06", "close": 24.85, "volume": 301412.0}, {"date": "2025-08-07", "close": 23.67, "volume": 431262.0}, {"date": "2025-08-08", "close": 23.97, "volume": 571850.0}, {"date": "2025-08-11", "close": 24.56, "volume": 325773.0}, {"date": "2025-08-12", "close": 24.99, "volume": 372735.0}, {"date": "2025-08-13", "close": 26.15, "volume": 451778.0}, {"date": "2025-08-14", "close": 26.22, "volume": 287107.0}, {"date": "2025-08-15", "close": 25.4, "volume": 467880.0}, {"date": "2025-08-18", "close": 25.8, "volume": 345424.0}, {"date": "2025-08-19", "close": 25.54, "volume": 316362.0}, {"date": "2025-08-20", "close": 25.51, "volume": 312138.0}, {"date": "2025-08-21", "close": 26.2, "volume": 189806.0}, {"date": "2025-08-22", "close": 27.2, "volume": 279829.0}, {"date": "2025-08-25", "close": 26.6, "volume": 214609.0}, {"date": "2025-08-26", "close": 26.5, "volume": 124960.0}, {"date": "2025-08-27", "close": 26.29, "volume": 165850.0}, {"date": "2025-08-28", "close": 26.3, "volume": 174600.0}, {"date": "2025-08-29", "close": 26.59, "volume": 197739.0}, {"date": "2025-09-02", "close": 26.12, "volume": 198336.0}, {"date": "2025-09-03", "close": 26.37, "volume": 230563.0}, {"date": "2025-09-04", "close": 26.93, "volume": 129406.0}, {"date": "2025-09-05", "close": 26.77, "volume": 161212.0}, {"date": "2025-09-08", "close": 26.96, "volume": 168312.0}, {"date": "2025-09-09", "close": 26.34, "volume": 129853.0}, {"date": "2025-09-10", "close": 27.06, "volume": 298091.0}, {"date": "2025-09-11", "close": 27.25, "volume": 160899.0}, {"date": "2025-09-12", "close": 27.17, "volume": 140865.0}, {"date": "2025-09-15", "close": 27.61, "volume": 165741.0}, {"date": "2025-09-16", "close": 28.05, "volume": 232533.0}, {"date": "2025-09-17", "close": 27.75, "volume": 265139.0}, {"date": "2025-09-18", "close": 28.24, "volume": 170116.0}, {"date": "2025-09-19", "close": 27.77, "volume": 531623.0}, {"date": "2025-09-22", "close": 27.89, "volume": 193519.0}, {"date": "2025-09-23", "close": 27.48, "volume": 145270.0}, {"date": "2025-09-24", "close": 27.56, "volume": 116125.0}, {"date": "2025-09-25", "close": 27.38, "volume": 161203.0}, {"date": "2025-09-26", "close": 27.3, "volume": 161311.0}, {"date": "2025-09-29", "close": 27.51, "volume": 109817.0}, {"date": "2025-09-30", "close": 27.43, "volume": 156423.0}, {"date": "2025-10-01", "close": 27.43, "volume": 127876.0}, {"date": "2025-10-02", "close": 27.08, "volume": 165612.0}, {"date": "2025-10-03", "close": 27.52, "volume": 172833.0}, {"date": "2025-10-06", "close": 27.09, "volume": 130665.0}, {"date": "2025-10-07", "close": 25.24, "volume": 264534.0}, {"date": "2025-10-08", "close": 24.18, "volume": 241208.0}, {"date": "2025-10-09", "close": 23.64, "volume": 174624.0}, {"date": "2025-10-10", "close": 23.19, "volume": 182251.0}, {"date": "2025-10-13", "close": 24.3, "volume": 289413.0}, {"date": "2025-10-14", "close": 24.06, "volume": 199741.0}, {"date": "2025-10-15", "close": 23.62, "volume": 111049.0}, {"date": "2025-10-16", "close": 23.38, "volume": 121748.0}, {"date": "2025-10-17", "close": 23.21, "volume": 119073.0}, {"date": "2025-10-20", "close": 23.82, "volume": 135329.0}, {"date": "2025-10-21", "close": 24.12, "volume": 99262.0}, {"date": "2025-10-22", "close": 24.13, "volume": 205225.0}, {"date": "2025-10-23", "close": 24.56, "volume": 111016.0}, {"date": "2025-10-24", "close": 24.82, "volume": 113493.0}, {"date": "2025-10-27", "close": 24.08, "volume": 136471.0}, {"date": "2025-10-28", "close": 24.14, "volume": 86467.0}, {"date": "2025-10-29", "close": 23.52, "volume": 120726.0}, {"date": "2025-10-30", "close": 23.78, "volume": 113982.0}, {"date": "2025-10-31", "close": 23.94, "volume": 131387.0}, {"date": "2025-11-03", "close": 23.6, "volume": 172809.0}, {"date": "2025-11-04", "close": 23.11, "volume": 115509.0}, {"date": "2025-11-05", "close": 23.47, "volume": 172716.0}, {"date": "2025-11-06", "close": 22.16, "volume": 209602.0}, {"date": "2025-11-07", "close": 22.67, "volume": 202512.0}, {"date": "2025-11-10", "close": 23.33, "volume": 138057.0}, {"date": "2025-11-11", "close": 23.75, "volume": 205925.0}, {"date": "2025-11-12", "close": 23.87, "volume": 217177.0}, {"date": "2025-11-13", "close": 23.24, "volume": 187869.0}, {"date": "2025-11-14", "close": 23.18, "volume": 147216.0}, {"date": "2025-11-17", "close": 22.26, "volume": 146183.0}, {"date": "2025-11-18", "close": 22.58, "volume": 307594.0}, {"date": "2025-11-19", "close": 22.68, "volume": 165896.0}, {"date": "2025-11-20", "close": 25.71, "volume": 643293.0}, {"date": "2025-11-21", "close": 27.96, "volume": 470570.0}, {"date": "2025-11-24", "close": 28.78, "volume": 402341.0}, {"date": "2025-11-25", "close": 30.27, "volume": 342142.0}, {"date": "2025-11-26", "close": 30.21, "volume": 264964.0}, {"date": "2025-11-28", "close": 30.04, "volume": 107769.0}, {"date": "2025-12-01", "close": 29.84, "volume": 194872.0}, {"date": "2025-12-02", "close": 29.42, "volume": 124894.0}, {"date": "2025-12-03", "close": 30.17, "volume": 175096.0}, {"date": "2025-12-04", "close": 29.89, "volume": 152893.0}, {"date": "2025-12-05", "close": 30.03, "volume": 134183.0}, {"date": "2025-12-08", "close": 30.13, "volume": 135071.0}, {"date": "2025-12-09", "close": 30.92, "volume": 157097.0}, {"date": "2025-12-10", "close": 31.64, "volume": 186676.0}, {"date": "2025-12-11", "close": 31.71, "volume": 227900.0}, {"date": "2025-12-12", "close": 31.82, "volume": 160180.0}, {"date": "2025-12-15", "close": 31.93, "volume": 180879.0}, {"date": "2025-12-16", "close": 32.01, "volume": 170819.0}, {"date": "2025-12-17", "close": 31.51, "volume": 166576.0}, {"date": "2025-12-18", "close": 31.72, "volume": 190064.0}, {"date": "2025-12-19", "close": 31.54, "volume": 398645.0}, {"date": "2025-12-22", "close": 30.84, "volume": 240362.0}, {"date": "2025-12-23", "close": 30.97, "volume": 134249.0}, {"date": "2025-12-24", "close": 30.86, "volume": 92996.0}, {"date": "2025-12-26", "close": 31.15, "volume": 86064.0}, {"date": "2025-12-29", "close": 31.68, "volume": 144873.0}, {"date": "2025-12-30", "close": 31.41, "volume": 192495.0}, {"date": "2025-12-31", "close": 30.31, "volume": 156454.0}, {"date": "2026-01-02", "close": 29.59, "volume": 278036.0}, {"date": "2026-01-05", "close": 30.68, "volume": 167960.0}, {"date": "2026-01-06", "close": 30.96, "volume": 128470.0}, {"date": "2026-01-07", "close": 30.94, "volume": 95339.0}, {"date": "2026-01-08", "close": 31.22, "volume": 79261.0}, {"date": "2026-01-09", "close": 31.3, "volume": 107072.0}, {"date": "2026-01-12", "close": 31.61, "volume": 141820.0}, {"date": "2026-01-13", "close": 31.71, "volume": 86901.0}, {"date": "2026-01-14", "close": 31.65, "volume": 138226.0}, {"date": "2026-01-15", "close": 31.83, "volume": 120993.0}, {"date": "2026-01-16", "close": 31.3, "volume": 116469.0}, {"date": "2026-01-20", "close": 31.25, "volume": 118678.0}, {"date": "2026-01-21", "close": 31.89, "volume": 187567.0}, {"date": "2026-01-22", "close": 32.0, "volume": 125646.0}, {"date": "2026-01-23", "close": 31.8, "volume": 81866.0}, {"date": "2026-01-26", "close": 31.65, "volume": 110477.0}, {"date": "2026-01-27", "close": 32.0, "volume": 114943.0}, {"date": "2026-01-28", "close": 31.71, "volume": 120045.0}, {"date": "2026-01-29", "close": 32.15, "volume": 123132.0}, {"date": "2026-01-30", "close": 32.0, "volume": 123707.0}, {"date": "2026-02-02", "close": 32.64, "volume": 157909.0}, {"date": "2026-02-03", "close": 31.5, "volume": 145132.0}, {"date": "2026-02-04", "close": 31.47, "volume": 192393.0}, {"date": "2026-02-05", "close": 32.95, "volume": 339711.0}, {"date": "2026-02-06", "close": 32.51, "volume": 220951.0}, {"date": "2026-02-09", "close": 33.19, "volume": 213774.0}, {"date": "2026-02-10", "close": 32.93, "volume": 229450.0}, {"date": "2026-02-11", "close": 31.43, "volume": 169732.0}, {"date": "2026-02-12", "close": 30.27, "volume": 178251.0}, {"date": "2026-02-13", "close": 30.73, "volume": 215128.0}, {"date": "2026-02-17", "close": 30.99, "volume": 245723.0}, {"date": "2026-02-18", "close": 31.74, "volume": 144853.0}, {"date": "2026-02-19", "close": 31.78, "volume": 176652.0}, {"date": "2026-02-20", "close": 31.845, "volume": 102941.0}, {"date": "2026-02-23", "close": 30.73, "volume": 170351.0}, {"date": "2026-02-24", "close": 30.68, "volume": 135030.0}, {"date": "2026-02-25", "close": 31.24, "volume": 126249.0}, {"date": "2026-02-26", "close": 31.42, "volume": 103492.0}, {"date": "2026-02-27", "close": 31.61, "volume": 138280.0}, {"date": "2026-03-02", "close": 32.0, "volume": 196127.0}, {"date": "2026-03-03", "close": 32.28, "volume": 151655.0}, {"date": "2026-03-04", "close": 32.47, "volume": 117669.0}, {"date": "2026-03-05", "close": 32.64, "volume": 98717.0}, {"date": "2026-03-06", "close": 31.97, "volume": 186120.0}, {"date": "2026-03-09", "close": 32.57, "volume": 365568.0}, {"date": "2026-03-10", "close": 32.24, "volume": 137133.0}, {"date": "2026-03-11", "close": 31.24, "volume": 80117.0}, {"date": "2026-03-12", "close": 29.22, "volume": 169996.0}, {"date": "2026-03-13", "close": 28.44, "volume": 153452.0}, {"date": "2026-03-16", "close": 28.07, "volume": 157233.0}, {"date": "2026-03-17", "close": 28.3, "volume": 262794.0}, {"date": "2026-03-18", "close": 28.11, "volume": 137583.0}, {"date": "2026-03-19", "close": 28.42, "volume": 121559.0}, {"date": "2026-03-20", "close": 28.64, "volume": 751767.0}, {"date": "2026-03-23", "close": 29.94, "volume": 168317.0}, {"date": "2026-03-24", "close": 30.09, "volume": 119155.0}, {"date": "2026-03-25", "close": 30.48, "volume": 120131.0}, {"date": "2026-03-26", "close": 29.8, "volume": 111757.0}, {"date": "2026-03-27", "close": 29.49, "volume": 69807.0}, {"date": "2026-03-30", "close": 29.78, "volume": 132988.0}, {"date": "2026-03-31", "close": 30.57, "volume": 182202.0}, {"date": "2026-04-01", "close": 30.86, "volume": 132155.0}, {"date": "2026-04-02", "close": 31.16, "volume": 151259.0}, {"date": "2026-04-06", "close": 31.38, "volume": 107099.0}, {"date": "2026-04-07", "close": 31.55, "volume": 194327.0}, {"date": "2026-04-08", "close": 31.99, "volume": 168656.0}, {"date": "2026-04-09", "close": 32.31, "volume": 107001.0}, {"date": "2026-04-10", "close": 32.43, "volume": 223416.0}, {"date": "2026-04-13", "close": 32.6, "volume": 160412.0}, {"date": "2026-04-14", "close": 33.08, "volume": 147886.0}, {"date": "2026-04-15", "close": 33.66, "volume": 106581.0}, {"date": "2026-04-16", "close": 33.52, "volume": 130309.0}, {"date": "2026-04-17", "close": 34.0, "volume": 199742.0}, {"date": "2026-04-20", "close": 33.98, "volume": 151065.0}, {"date": "2026-04-21", "close": 33.71, "volume": 189210.0}, {"date": "2026-04-22", "close": 34.44, "volume": 142698.0}, {"date": "2026-04-23", "close": 34.46, "volume": 210675.0}, {"date": "2026-04-24", "close": 34.89, "volume": 124489.0}, {"date": "2026-04-27", "close": 35.21, "volume": 133483.0}, {"date": "2026-04-28", "close": 35.64, "volume": 137731.0}, {"date": "2026-04-29", "close": 35.37, "volume": 181072.0}, {"date": "2026-04-30", "close": 35.65, "volume": 143743.0}, {"date": "2026-05-01", "close": 35.91, "volume": 135413.0}, {"date": "2026-05-04", "close": 35.82, "volume": 169821.0}, {"date": "2026-05-05", "close": 37.09, "volume": 180171.0}, {"date": "2026-05-06", "close": 37.22, "volume": 192562.0}, {"date": "2026-05-07", "close": 36.25, "volume": 246380.0}, {"date": "2026-05-08", "close": 36.19, "volume": 166844.0}, {"date": "2026-05-11", "close": 34.33, "volume": 297712.0}, {"date": "2026-05-12", "close": 33.58, "volume": 190031.0}, {"date": "2026-05-13", "close": 33.17, "volume": 212210.0}, {"date": "2026-05-14", "close": 33.34, "volume": 161362.0}, {"date": "2026-05-15", "close": 32.96, "volume": 149600.0}, {"date": "2026-05-18", "close": 33.88, "volume": 103000.0}, {"date": "2026-05-19", "close": 33.97, "volume": 121471.0}, {"date": "2026-05-20", "close": 34.45, "volume": 148405.0}, {"date": "2026-05-21", "close": 34.2, "volume": 104225.0}, {"date": "2026-05-22", "close": 34.43, "volume": 222160.0}, {"date": "2026-05-26", "close": 35.76, "volume": 134898.0}, {"date": "2026-05-27", "close": 36.06, "volume": 140707.0}, {"date": "2026-05-28", "close": 36.33, "volume": 184705.0}, {"date": "2026-05-29", "close": 36.21, "volume": 192667.0}, {"date": "2026-06-01", "close": 37.02, "volume": 176214.0}, {"date": "2026-06-02", "close": 36.3, "volume": 132274.0}, {"date": "2026-06-03", "close": 36.14, "volume": 156748.0}, {"date": "2026-06-04", "close": 36.94, "volume": 140500.0}, {"date": "2026-06-05", "close": 37.23, "volume": 98607.0}, {"date": "2026-06-08", "close": 36.65, "volume": 184779.0}, {"date": "2026-06-09", "close": 37.74, "volume": 158493.0}, {"date": "2026-06-10", "close": 37.82, "volume": 155910.0}, {"date": "2026-06-11", "close": 37.94, "volume": 166051.0}, {"date": "2026-06-12", "close": 37.94, "volume": 127463.0}, {"date": "2026-06-15", "close": 37.88, "volume": 138009.0}, {"date": "2026-06-16", "close": 37.47, "volume": 203120.0}, {"date": "2026-06-17", "close": 36.54, "volume": 197361.0}, {"date": "2026-06-18", "close": 37.89, "volume": 304055.0}, {"date": "2026-06-22", "close": 37.52, "volume": 267950.0}, {"date": "2026-06-23", "close": 38.44, "volume": 184187.0}, {"date": "2026-06-24", "close": 38.9, "volume": 162527.0}, {"date": "2026-06-25", "close": 38.14, "volume": 197816.0}, {"date": "2026-06-26", "close": 39.09, "volume": 683517.0}, {"date": "2026-06-29", "close": 39.09, "volume": 297747.0}, {"date": "2026-06-30", "close": 39.12, "volume": 340272.0}, {"date": "2026-07-01", "close": 38.7, "volume": 229877.0}, {"date": "2026-07-02", "close": 38.36, "volume": 172853.0}, {"date": "2026-07-06", "close": 38.375, "volume": 178116.0}, {"date": "2026-07-07", "close": 38.03, "volume": 177301.0}, {"date": "2026-07-08", "close": 37.91, "volume": 267680.0}, {"date": "2026-07-09", "close": 38.58, "volume": 153701.0}, {"date": "2026-07-10", "close": 39.0, "volume": 128316.0}, {"date": "2026-07-13", "close": 38.88, "volume": 141215.0}, {"date": "2026-07-14", "close": 38.93, "volume": 120654.0}, {"date": "2026-07-15", "close": 39.65, "volume": 174769.0}, {"date": "2026-07-16", "close": 41.02, "volume": 500107.0}, {"date": "2026-07-17", "close": 39.52, "volume": 369294.0}, {"date": "2026-07-20", "close": 38.77, "volume": 126840.0}, {"date": "2026-07-21", "close": 38.83, "volume": 170672.0}, {"date": "2026-07-22", "close": 38.35, "volume": 134060.0}, {"date": "2026-07-23", "close": 37.47, "volume": 165654.0}, {"date": "2026-07-24", "close": 37.56, "volume": 183620.0}, {"date": "2026-07-27", "close": 38.96, "volume": 112174.0}, {"date": "2026-07-28", "close": 39.33, "volume": 185008.0}, {"date": "2026-07-29", "close": 38.45, "volume": 195605.0}, {"date": "2026-07-30", "close": 38.17, "volume": 135715.0}, {"date": "2026-07-31", "close": 38.98, "volume": 163854.0}, {"date": "2026-08-03", "close": 39.3, "volume": 194625.0}, {"date": "2026-08-04", "close": 38.24, "volume": 288271.0}, {"date": "2026-08-05", "close": 37.54, "volume": 184782.0}, {"date": "2026-08-06", "close": 42.01, "volume": 545344.0}, {"date": "2026-08-07", "close": 42.06, "volume": 314968.0}], "refreshing": true}