{"ticker": "ASPS", "overview": {"cik": "1462418", "ticker": "ASPS", "name": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "sic": "7380", "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001785467-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036040", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001785467-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001316", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001289315-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-23", "title": "FORM S-8", "accession": "0001104659-26-086265", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001462418-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001462418-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001493152-26-028195", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001785467-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-08", "title": "FORM 4/A", "accession": "0000905148-26-002832", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000905148-26-002657", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002070176-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001930689-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001785467-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001289315-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001289315-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001621907-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001544019-26-000008", "price_sensitive": false}]}, "description": "ALTISOURCE PORTFOLIO SOLUTIONS S.A. trades as ASPS on the NASDAQ and is registered in Bermuda, classified under Services-Miscellaneous Business Services (SIC 7380). Privy Trades holds 176 insider filings for the company, from March 2022 to August 2026. Across those, 7 insiders disclosed 20 open-market purchases totalling $3.69M against 2 sales totalling $5.83K. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 20, "buy_sum": 3685543.262, "sell_n": 2, "sell_sum": 5833.135, "net": 3679710.1270000003, "insiders": 7, "first_date": "2022-03-14", "last_date": "2026-08-20"}, "metrics": {"ticker": "ASPS", "has_prices": true, "as_of": "2026-08-21", "last": 5.48, "prev_close": 5.595, "change": -0.11499999999999932, "change_pct": -0.020554066130473517, "session_volume": 9354.0, "vwap_5": 5.4928074715347694, "vwap_20": 5.429157339448469, "vwap_60": 6.192568166946677, "vwap_250": 7.576745800616822, "high_52w": 9.965, "low_52w": 4.34, "avg_volume_20": 21411.35, "sessions": 400, "market_cap": {"value": 62582728.88, "shares": 11420206.0, "as_of": "2026-07-17", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100119-26-001539", "src": "13DG", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Altisource Portfolio Solutions S.A.", "who_key": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "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-Miscellaneous Business Services", "country": "Bermuda", "headline": "ALTISOURCE PORTFOLIO SOLUTIONS S.A. moves to a 6.35% passive stake in ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/0002100119-26-001539-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "0001785467-26-000006", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Matthew T. Winkler", "who_key": "Winkler Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11200.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director buys $11K of ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1785467/000178546726000006/0001785467-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001706137-26-000016", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Joseph L. Morettini", "who_key": "MORETTINI JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1706137/000170613726000016/0001706137-26-000016-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001706137-26-000015", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Joseph L. Morettini", "who_key": "MORETTINI JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1706137/000170613726000015/0001706137-26-000015-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}, {"id": "0001706137-26-000014", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Joseph L. Morettini", "who_key": "MORETTINI JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1706137/000170613726000014/0001706137-26-000014-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129096}, {"id": "0001493152-26-036040", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Benefit Street Partners LLC", "who_key": "Benefit Street Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 288453.913, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "The whole bench is buying ASPS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1543160/000149315226036040/0001493152-26-036040-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131976}, {"id": "13DG-0002100119-26-001316", "src": "13DG", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Altisource Portfolio Solutions S.A.", "who_key": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "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-Miscellaneous Business Services", "country": "Bermuda", "headline": "ALTISOURCE PORTFOLIO SOLUTIONS S.A. takes a 5.07% passive stake in ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/0002100119-26-001316-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001785467-26-000005", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Matthew T. Winkler", "who_key": "Winkler Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8620.1, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Insider cluster: 6 buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000178546726000005/0001785467-26-000005-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137736}, {"id": "0001289315-26-000009", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20720.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "6 insiders now buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000009/0001289315-26-000009-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140616}, {"id": "0001785467-26-000003", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Matthew T. Winkler", "who_key": "Winkler Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000178546726000003/0001785467-26-000003-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211176}, {"id": "0001493152-26-028195", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Benefit Street Partners LLC", "who_key": "Benefit Street Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "10% owner files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000149315226028195/0001493152-26-028195-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211176}, {"id": "0001289315-26-000007", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21136.219999999998, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "CEO loads up: $21K into ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000007/0001289315-26-000007-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0001544019-26-000008", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Michelle D. Esterman", "who_key": "Esterman Michelle D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "CFO files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000154401926000008/0001544019-26-000008-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001621907-26-000007", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Gregory J. Ritts", "who_key": "RITTS GREGORY J.", "role": "Chief Legal/Compliance 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-Miscellaneous Business Services", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000162190726000007/0001621907-26-000007-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001289315-26-000005", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "CEO files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000005/0001289315-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001706137-26-000010", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Joseph L. Morettini", "who_key": "MORETTINI JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000170613726000010/0001706137-26-000010-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001785467-26-000001", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Matthew T. Winkler", "who_key": "Winkler Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000178546726000001/0001785467-26-000001-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001930689-26-000002", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "John G. Aldridge Jr", "who_key": "ALDRIDGE JOHN G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000193068926000002/0001930689-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0002070176-26-000001", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Wesley G. Iseley", "who_key": "Iseley Wesley G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000207017626000001/0002070176-26-000001-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0000905148-26-002657", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Deer Park Road Management Company, LP", "who_key": "Deer Park Road Management Company, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "10% owner files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000090514826002657/0000905148-26-002657-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0000905148-26-002832", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Deer Park Road Management Company, LP", "who_key": "Deer Park Road Management Company, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "10% owner files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000090514826002832/0000905148-26-002832-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238536}, {"id": "0001706137-26-000009", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Joseph L. Morettini", "who_key": "MORETTINI JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000170613726000009/0001706137-26-000009-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "0001706137-26-000007", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Joseph L. Morettini", "who_key": "MORETTINI JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000170613726000007/0001706137-26-000007-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261576}, {"id": "0001140361-26-010963", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Gregory J. Ritts", "who_key": "RITTS GREGORY J.", "role": "Chief Legal/Compliance 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-Miscellaneous Business Services", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000114036126010963/0001140361-26-010963-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327816}, {"id": "0001140361-26-010966", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Michelle D. Esterman", "who_key": "Esterman Michelle D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "CFO files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000114036126010966/0001140361-26-010966-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327816}, {"id": "0001140361-26-010969", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "CEO files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000114036126010969/0001140361-26-010969-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327816}, {"id": "0001706137-26-000005", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Joseph L. Morettini", "who_key": "MORETTINI JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000170613726000005/0001706137-26-000005-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332136}, {"id": "0001544019-26-000004", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Michelle D. Esterman", "who_key": "Esterman Michelle D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "CFO files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000154401926000004/0001544019-26-000004-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360936}, {"id": "0001621907-26-000005", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Gregory J. Ritts", "who_key": "RITTS GREGORY J.", "role": "Chief Legal/Compliance 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-Miscellaneous Business Services", "country": "Bermuda", "headline": "C-suite exec files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000162190726000005/0001621907-26-000005-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360936}, {"id": "0001289315-26-000003", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "CEO files routine paperwork on ASPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000003/0001289315-26-000003-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360936}], "recent_buys": [{"id": "0001785467-26-000006", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Matthew T. Winkler", "who_key": "Winkler Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11200.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Director buys $11K of ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1785467/000178546726000006/0001785467-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001493152-26-036040", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Benefit Street Partners LLC", "who_key": "Benefit Street Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 288453.913, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "The whole bench is buying ASPS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1543160/000149315226036040/0001493152-26-036040-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131976}, {"id": "0001785467-26-000005", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Matthew T. Winkler", "who_key": "Winkler Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8620.1, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Insider cluster: 6 buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000178546726000005/0001785467-26-000005-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137736}, {"id": "0001289315-26-000009", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20720.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "6 insiders now buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000009/0001289315-26-000009-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140616}, {"id": "0001289315-26-000007", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 21136.219999999998, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "CEO loads up: $21K into ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000007/0001289315-26-000007-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}, {"id": "0001664272-25-000268", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Gregory J. Ritts", "who_key": "RITTS GREGORY J.", "role": "Chief Legal/Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9600.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "C-suite exec buys $10K of ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427225000268/0001664272-25-000268-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824616}, {"id": "0001664272-25-000255", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101039.04, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "That makes 3 insiders into ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427225000255/0001664272-25-000255-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841896}, {"id": "0001664272-25-000254", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Michelle D. Esterman", "who_key": "Esterman Michelle D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101039.04, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "3 insiders now buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427225000254/0001664272-25-000254-index.htm", "trade_date": "2025-03-28", "timestamp": "2025-03-28", "mins": 841896}, {"id": "0001664272-24-000210", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5521.999999999999, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Insider cluster: 4 buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427224000210/0001664272-24-000210-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381896}, {"id": "0001664272-24-000209", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5521.999999999999, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Insider cluster: 4 buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427224000209/0001664272-24-000209-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387656}, {"id": "0001664272-23-000439", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "John G. Aldridge Jr", "who_key": "ALDRIDGE JOHN G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.8, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Insider cluster: 4 buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000439/0001664272-23-000439-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658376}, {"id": "0001664272-23-000438", "src": "INSIDERS", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Michelle D. Esterman", "who_key": "Esterman Michelle D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.4, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "Insider cluster: 5 buying ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000438/0001664272-23-000438-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658376}], "institutional": [{"id": "13DG-0002100119-26-001539", "src": "13DG", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Altisource Portfolio Solutions S.A.", "who_key": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "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-Miscellaneous Business Services", "country": "Bermuda", "headline": "ALTISOURCE PORTFOLIO SOLUTIONS S.A. moves to a 6.35% passive stake in ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/0002100119-26-001539-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0002100119-26-001316", "src": "13DG", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Altisource Portfolio Solutions S.A.", "who_key": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "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-Miscellaneous Business Services", "country": "Bermuda", "headline": "ALTISOURCE PORTFOLIO SOLUTIONS S.A. takes a 5.07% passive stake in ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/0002100119-26-001316-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0000950103-26-007622", "src": "13DG", "ticker": "ASPS", "cik": "1462418", "company": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "company_raw": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "who": "Altisource Portfolio Solutions S.A.", "who_key": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Business Services", "country": "Bermuda", "headline": "ALTISOURCE PORTFOLIO SOLUTIONS S.A. moves to a 23.4% activist stake in ASPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/0000950103-26-007622-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-01-16", "mins": 418536}], "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": "Altisource Portfolio Solutions S.A. - Net Settle Stakeholder Warrants", "new_value": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001462418", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001462418", "applied": 1, "detected_at": "2026-10-22T19:22:29.726408"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Altisource Portfolio Solutions S.A. - Cash Exercise Stakeholder Warrants", "new_value": "ALTISOURCE PORTFOLIO SOLUTIONS S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001462418", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001462418", "applied": 1, "detected_at": "2026-09-10T10:05:41.477319"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ASPSW", "new_value": "Altisource Portfolio Solutions S.A. - Net Settle Stakeholder Warrants", "effective": "", "evidence": "ASPSW is listed again under the same company (Altisource Portfolio Solutions S.A. - Net Settle Stakeholder Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.826680"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ASPSZ", "new_value": "Altisource Portfolio Solutions S.A. - Cash Exercise Stakeholder Warrants", "effective": "", "evidence": "ASPSZ is listed again under the same company (Altisource Portfolio Solutions S.A. - Cash Exercise Stakeholder Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.561005"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ASPS", "new_value": "Altisource Portfolio Solutions S.A. - Common Stock", "effective": "", "evidence": "ASPS is listed again under the same company (Altisource Portfolio Solutions S.A. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.560917"}]}, "key_people": [{"who": "Deer Park Road Management Company, LP", "who_key": "Deer Park Road Management Company, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2383438.549, "sold": 5833.135, "net": 2377605.4140000003, "trades": 4, "top_score": 54.2, "lean": "buying", "history": [{"action": "SELL", "amount": 2916.5675, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000090514825000848/0000905148-25-000848-index.htm"}, {"action": "SELL", "amount": 2916.5675, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000090514825001489/0000905148-25-001489-index.htm"}, {"action": "BUY", "amount": 2194491.7, "date": "2023-02-14", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000114036123007062/0001140361-23-007062-index.htm"}, {"action": "BUY", "amount": 188946.849, "date": "2022-03-15", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000114036122009928/0001140361-22-009928-index.htm"}], "latest": {"action": "SELL", "amount": 2916.5675, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000090514825000848/0000905148-25-000848-index.htm"}}, {"who": "William B. Shepro", "who_key": "Shepro William B", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 553190.46, "sold": 0, "net": 553190.46, "trades": 8, "top_score": 64.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20720.0, "date": "2026-07-28", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000009/0001289315-26-000009-index.htm"}, {"action": "BUY", "amount": 21136.219999999998, "date": "2026-05-22", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000007/0001289315-26-000007-index.htm"}, {"action": "BUY", "amount": 101039.04, "date": "2025-03-28", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427225000255/0001664272-25-000255-index.htm"}, {"action": "BUY", "amount": 5521.999999999999, "date": "2024-03-18", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427224000210/0001664272-24-000210-index.htm"}, {"action": "BUY", "amount": 5521.999999999999, "date": "2024-03-14", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427224000209/0001664272-24-000209-index.htm"}, {"action": "BUY", "amount": 150001.2, "date": "2023-09-08", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000437/0001664272-23-000437-index.htm"}, {"action": "BUY", "amount": 200000.0, "date": "2023-02-14", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000071/0001664272-23-000071-index.htm"}, {"action": "BUY", "amount": 49250.0, "date": "2022-03-14", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427222000191/0001664272-22-000191-index.htm"}], "latest": {"action": "BUY", "amount": 20720.0, "date": "2026-07-28", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000128931526000009/0001289315-26-000009-index.htm"}}, {"who": "Benefit Street Partners LLC", "who_key": "Benefit Street Partners LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 288453.913, "sold": 0, "net": 288453.913, "trades": 1, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 288453.913, "date": "2026-08-03", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1543160/000149315226036040/0001493152-26-036040-index.htm"}], "latest": {"action": "BUY", "amount": 288453.913, "date": "2026-08-03", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1543160/000149315226036040/0001493152-26-036040-index.htm"}}, {"who": "Michelle D. Esterman", "who_key": "Esterman Michelle D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 221039.44, "sold": 0, "net": 221039.44, "trades": 3, "top_score": 53.6, "lean": "buying", "history": [{"action": "BUY", "amount": 101039.04, "date": "2025-03-28", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427225000254/0001664272-25-000254-index.htm"}, {"action": "BUY", "amount": 50000.4, "date": "2023-09-08", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000438/0001664272-23-000438-index.htm"}, {"action": "BUY", "amount": 70000.0, "date": "2023-02-14", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000074/0001664272-23-000074-index.htm"}], "latest": {"action": "BUY", "amount": 101039.04, "date": "2025-03-28", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427225000254/0001664272-25-000254-index.htm"}}, {"who": "John G. Aldridge Jr", "who_key": "ALDRIDGE JOHN G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200000.8, "sold": 0, "net": 200000.8, "trades": 2, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.8, "date": "2023-09-08", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000439/0001664272-23-000439-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2023-02-14", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000072/0001664272-23-000072-index.htm"}], "latest": {"action": "BUY", "amount": 100000.8, "date": "2023-09-08", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000439/0001664272-23-000439-index.htm"}}, {"who": "Matthew T. Winkler", "who_key": "Winkler Matthew T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19820.1, "sold": 0, "net": 19820.1, "trades": 2, "top_score": 28.8, "lean": "buying", "history": [{"action": "BUY", "amount": 11200.0, "date": "2026-08-20", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1785467/000178546726000006/0001785467-26-000006-index.htm"}, {"action": "BUY", "amount": 8620.1, "date": "2026-07-30", "score": 27.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000178546726000005/0001785467-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 11200.0, "date": "2026-08-20", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1785467/000178546726000006/0001785467-26-000006-index.htm"}}, {"who": "Gregory J. Ritts", "who_key": "RITTS GREGORY J.", "role": "Chief Legal/Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19600.0, "sold": 0, "net": 19600.0, "trades": 2, "top_score": 32.2, "lean": "buying", "history": [{"action": "BUY", "amount": 9600.0, "date": "2025-04-09", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427225000268/0001664272-25-000268-index.htm"}, {"action": "BUY", "amount": 10000.0, "date": "2023-02-14", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427223000073/0001664272-23-000073-index.htm"}], "latest": {"action": "BUY", "amount": 9600.0, "date": "2025-04-09", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1462418/000166427225000268/0001664272-25-000268-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 11200.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001785467-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001493152-26-036040", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001785467-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001316", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001289315-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-23", "title": "FORM S-8", "accession": "0001104659-26-086265", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001462418-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001462418-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001493152-26-028195", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001785467-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-08", "title": "FORM 4/A", "accession": "0000905148-26-002832", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000905148-26-002657", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002070176-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001930689-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001785467-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001706137-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001289315-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001289315-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001621907-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001544019-26-000008", "price_sensitive": false}], "performance": {"ticker": "ASPS", "has_prices": true, "summary": {"n": 20, "avg": -0.5204176593543062, "win_rate": 0.1, "best": 0.06407766990291264, "worst": -0.9324457593688362, "as_of": "2026-08-21"}, "buys": [{"who": "Winkler Matthew T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11200.0, "date": "2026-08-20", "score": 28.8, "ref_price": 5.595, "return": -0.020554066130473517}, {"who": "Benefit Street Partners LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 288453.913, "date": "2026-08-03", "score": 42.5, "ref_price": 5.58, "return": -0.017921146953404955}, {"who": "Winkler Matthew T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8620.1, "date": "2026-07-30", "score": 27.2, "ref_price": 5.15, "return": 0.06407766990291264}, {"who": "Shepro William B", "person_type": "CEO", "person_label": "CEOs", "role": "Chair and CEO, Director", "amount": 20720.0, "date": "2026-07-28", "score": 53.8, "ref_price": 5.15, "return": 0.06407766990291264}, {"who": "Shepro William B", "person_type": "CEO", "person_label": "CEOs", "role": "Chair and CEO, Director", "amount": 21136.219999999998, "date": "2026-05-22", "score": 41.4, "ref_price": 6.05, "return": -0.09421487603305775}, {"who": "RITTS GREGORY J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal/Compliance Officer", "amount": 9600.0, "date": "2025-04-09", "score": 32.2, "ref_price": 6.8384, "return": -0.19864295741693958}, {"who": "Shepro William B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 101039.04, "date": "2025-03-28", "score": 64.1, "ref_price": 5.7432, "return": -0.04582810976459107}, {"who": "Esterman Michelle D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 101039.04, "date": "2025-03-28", "score": 53.6, "ref_price": 5.7432, "return": -0.04582810976459107}, {"who": "Shepro William B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 5521.999999999999, "date": "2024-03-18", "score": 34.8, "ref_price": 19.84, "return": -0.7237903225806451}, {"who": "Shepro William B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 5521.999999999999, "date": "2024-03-14", "score": 34.8, "ref_price": 20.24, "return": -0.7292490118577075}, {"who": "ALDRIDGE JOHN G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.8, "date": "2023-09-08", "score": 51.7, "ref_price": 31.76, "return": -0.827455919395466}, {"who": "Esterman Michelle D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50000.4, "date": "2023-09-08", "score": 45.5, "ref_price": 31.76, "return": -0.827455919395466}, {"who": "Shepro William B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 150001.2, "date": "2023-09-08", "score": 52.1, "ref_price": 31.76, "return": -0.827455919395466}, {"who": "Deer Park Road Management Company, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2194491.7, "date": "2023-02-14", "score": 54.2, "ref_price": 40.24, "return": -0.863817097415507}, {"who": "Esterman Michelle D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 70000.0, "date": "2023-02-14", "score": 48.8, "ref_price": 40.24, "return": -0.863817097415507}, {"who": "RITTS GREGORY J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal/Compliance Officer", "amount": 10000.0, "date": "2023-02-14", "score": 32.2, "ref_price": 40.24, "return": -0.863817097415507}, {"who": "ALDRIDGE JOHN G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2023-02-14", "score": 54.1, "ref_price": 40.24, "return": -0.863817097415507}, {"who": "Shepro William B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 200000.0, "date": "2023-02-14", "score": 53.7, "ref_price": 40.24, "return": -0.863817097415507}, {"who": "Deer Park Road Management Company, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 188946.849, "date": "2022-03-15", "score": 39.9, "ref_price": 81.12, "return": -0.9324457593688362}, {"who": "Shepro William B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 49250.0, "date": "2022-03-14", "score": 45.6, "ref_price": 74.64, "return": -0.9265809217577706}]}, "price_series": [{"date": "2016-08-03", "close": 197.2, "volume": 37438.0}, {"date": "2016-08-04", "close": 196.56, "volume": 29842.0}, {"date": "2016-08-05", "close": 204.72, "volume": 49330.0}, {"date": "2016-08-08", "close": 202.56, "volume": 51498.0}, {"date": "2016-08-09", "close": 207.68, "volume": 95852.0}, {"date": "2016-08-10", "close": 234.32, "volume": 239424.0}, {"date": "2016-08-11", "close": 236.08, "volume": 65221.0}, {"date": "2016-08-12", "close": 239.6, "volume": 50081.0}, {"date": "2016-08-15", "close": 252.56, "volume": 73815.0}, {"date": "2016-08-16", "close": 249.52, "volume": 70676.0}, {"date": "2016-08-17", "close": 249.36, "volume": 46527.0}, {"date": "2016-08-18", "close": 251.12, "volume": 33844.0}, {"date": "2016-08-19", "close": 252.88, "volume": 46722.0}, {"date": "2016-08-22", "close": 250.88, "volume": 28405.0}, {"date": "2016-08-23", "close": 261.76, "volume": 51431.0}, {"date": "2016-08-24", "close": 268.32, "volume": 64665.0}, {"date": "2016-08-25", "close": 253.84, "volume": 42313.0}, {"date": "2016-08-26", "close": 259.68, "volume": 45640.0}, {"date": "2016-08-29", "close": 261.12, "volume": 36200.0}, {"date": "2016-08-30", "close": 265.12, "volume": 19009.0}, {"date": "2016-08-31", "close": 260.64, "volume": 54067.0}, {"date": "2016-09-01", "close": 263.04, "volume": 35507.0}, {"date": "2016-09-02", "close": 271.2, "volume": 37940.0}, {"date": "2016-09-06", "close": 264.24, "volume": 105928.0}, {"date": "2016-09-07", "close": 263.36, "volume": 46208.0}, {"date": "2016-09-08", "close": 263.04, "volume": 28684.0}, {"date": "2016-09-09", "close": 257.68, "volume": 27878.0}, {"date": "2016-09-12", "close": 261.84, "volume": 32035.0}, {"date": "2016-09-13", "close": 253.6, "volume": 51287.0}, {"date": "2016-09-14", "close": 254.88, "volume": 18122.0}, {"date": "2016-09-15", "close": 259.6, "volume": 19232.0}, {"date": "2016-09-16", "close": 259.68, "volume": 32652.0}, {"date": "2016-09-19", "close": 261.28, "volume": 22049.0}, {"date": "2016-09-20", "close": 259.68, "volume": 37362.0}, {"date": "2016-09-21", "close": 251.12, "volume": 143113.0}, {"date": "2016-09-22", "close": 252.8, "volume": 35611.0}, {"date": "2016-09-23", "close": 250.48, "volume": 27197.0}, {"date": "2016-09-26", "close": 247.52, "volume": 35423.0}, {"date": "2016-09-27", "close": 251.84, "volume": 31075.0}, {"date": "2016-09-28", "close": 259.04, "volume": 32971.0}, {"date": "2016-09-29", "close": 256.32, "volume": 46401.0}, {"date": "2016-09-30", "close": 259.2, "volume": 60202.0}, {"date": "2016-10-03", "close": 261.92, "volume": 49077.0}, {"date": "2016-10-04", "close": 262.08, "volume": 33749.0}, {"date": "2016-10-05", "close": 263.28, "volume": 35758.0}, {"date": "2016-10-06", "close": 252.88, "volume": 54692.0}, {"date": "2016-10-07", "close": 248.16, "volume": 33212.0}, {"date": "2016-10-10", "close": 245.44, "volume": 42332.0}, {"date": "2016-10-11", "close": 242.16, "volume": 31458.0}, {"date": "2016-10-12", "close": 240.8, "volume": 35409.0}, {"date": "2016-10-13", "close": 245.92, "volume": 29945.0}, {"date": "2016-10-14", "close": 246.16, "volume": 37286.0}, {"date": "2016-10-17", "close": 237.04, "volume": 43519.0}, {"date": "2016-10-18", "close": 241.2, "volume": 16415.0}, {"date": "2016-10-19", "close": 245.2, "volume": 19297.0}, {"date": "2016-10-20", "close": 250.08, "volume": 33520.0}, {"date": "2016-10-21", "close": 246.88, "volume": 26171.0}, {"date": "2016-10-24", "close": 253.84, "volume": 39877.0}, {"date": "2016-10-25", "close": 246.48, "volume": 55996.0}, {"date": "2016-10-26", "close": 239.52, "volume": 67709.0}, {"date": "2016-10-27", "close": 225.28, "volume": 113259.0}, {"date": "2016-10-28", "close": 210.64, "volume": 93152.0}, {"date": "2016-10-31", "close": 206.0, "volume": 145695.0}, {"date": "2016-11-01", "close": 203.44, "volume": 85090.0}, {"date": "2016-11-02", "close": 198.4, "volume": 72661.0}, {"date": "2016-11-03", "close": 195.12, "volume": 94940.0}, {"date": "2016-11-04", "close": 192.72, "volume": 71046.0}, {"date": "2016-11-07", "close": 198.72, "volume": 60492.0}, {"date": "2016-11-08", "close": 203.52, "volume": 61490.0}, {"date": "2016-11-09", "close": 206.4, "volume": 49917.0}, {"date": "2016-11-10", "close": 205.2, "volume": 58759.0}, {"date": "2016-11-11", "close": 204.72, "volume": 41810.0}, {"date": "2016-11-14", "close": 202.56, "volume": 26703.0}, {"date": "2016-11-15", "close": 208.0, "volume": 40644.0}, {"date": "2016-11-16", "close": 210.96, "volume": 26821.0}, {"date": "2016-11-17", "close": 212.48, "volume": 24481.0}, {"date": "2016-11-18", "close": 217.52, "volume": 42571.0}, {"date": "2016-11-21", "close": 223.52, "volume": 39481.0}, {"date": "2016-11-22", "close": 224.08, "volume": 25445.0}, {"date": "2016-11-23", "close": 227.28, "volume": 20675.0}, {"date": "2016-11-25", "close": 225.76, "volume": 8501.0}, {"date": "2016-11-28", "close": 218.56, "volume": 17905.0}, {"date": "2016-11-29", "close": 213.28, "volume": 51628.0}, {"date": "2016-11-30", "close": 215.52, "volume": 28210.0}, {"date": "2016-12-01", "close": 207.92, "volume": 48056.0}, {"date": "2016-12-02", "close": 209.76, "volume": 32753.0}, {"date": "2016-12-05", "close": 212.64, "volume": 44515.0}, {"date": "2016-12-06", "close": 216.8, "volume": 19716.0}, {"date": "2016-12-07", "close": 223.28, "volume": 21989.0}, {"date": "2016-12-08", "close": 229.52, "volume": 33203.0}, {"date": "2016-12-09", "close": 223.36, "volume": 30571.0}, {"date": "2016-12-12", "close": 220.0, "volume": 50204.0}, {"date": "2016-12-13", "close": 219.28, "volume": 31072.0}, {"date": "2016-12-14", "close": 210.32, "volume": 43388.0}, {"date": "2016-12-15", "close": 206.24, "volume": 37511.0}, {"date": "2016-12-16", "close": 206.96, "volume": 61678.0}, {"date": "2016-12-19", "close": 214.16, "volume": 24055.0}, {"date": "2016-12-20", "close": 218.16, "volume": 26637.0}, {"date": "2016-12-21", "close": 218.4, "volume": 34842.0}, {"date": "2016-12-22", "close": 211.52, "volume": 39039.0}, {"date": "2016-12-23", "close": 219.2, "volume": 23782.0}, {"date": "2016-12-27", "close": 222.88, "volume": 15992.0}, {"date": "2016-12-28", "close": 214.48, "volume": 42687.0}, {"date": "2016-12-29", "close": 213.92, "volume": 15340.0}, {"date": "2016-12-30", "close": 212.72, "volume": 25264.0}, {"date": "2017-01-03", "close": 215.2, "volume": 16033.0}, {"date": "2017-01-04", "close": 222.24, "volume": 23180.0}, {"date": "2017-01-05", "close": 219.92, "volume": 19342.0}, {"date": "2017-01-06", "close": 220.0, "volume": 24164.0}, {"date": "2017-01-09", "close": 216.32, "volume": 12204.0}, {"date": "2017-01-10", "close": 216.96, "volume": 13267.0}, {"date": "2017-01-11", "close": 219.2, "volume": 6874.0}, {"date": "2017-01-12", "close": 210.72, "volume": 30580.0}, {"date": "2017-01-13", "close": 214.16, "volume": 25025.0}, {"date": "2017-01-17", "close": 210.64, "volume": 25690.0}, {"date": "2017-01-18", "close": 212.24, "volume": 24449.0}, {"date": "2017-01-19", "close": 206.72, "volume": 23007.0}, {"date": "2017-01-20", "close": 209.44, "volume": 16194.0}, {"date": "2017-01-23", "close": 210.0, "volume": 13397.0}, {"date": "2017-01-24", "close": 207.68, "volume": 30429.0}, {"date": "2017-01-25", "close": 214.4, "volume": 28340.0}, {"date": "2017-01-26", "close": 225.44, "volume": 43031.0}, {"date": "2017-01-27", "close": 226.48, "volume": 20891.0}, {"date": "2017-01-30", "close": 225.52, "volume": 18597.0}, {"date": "2017-01-31", "close": 228.0, "volume": 27078.0}, {"date": "2017-02-01", "close": 228.64, "volume": 8724.0}, {"date": "2017-02-02", "close": 229.92, "volume": 15591.0}, {"date": "2017-02-03", "close": 233.68, "volume": 17067.0}, {"date": "2017-02-06", "close": 231.84, "volume": 18477.0}, {"date": "2017-02-07", "close": 231.84, "volume": 14556.0}, {"date": "2017-02-08", "close": 229.68, "volume": 30996.0}, {"date": "2017-02-09", "close": 230.32, "volume": 16178.0}, {"date": "2017-02-10", "close": 233.92, "volume": 9971.0}, {"date": "2017-02-13", "close": 238.16, "volume": 17691.0}, {"date": "2017-02-14", "close": 248.0, "volume": 45006.0}, {"date": "2017-02-15", "close": 246.32, "volume": 42553.0}, {"date": "2017-02-16", "close": 181.84, "volume": 350188.0}, {"date": "2017-02-17", "close": 185.28, "volume": 105799.0}, {"date": "2017-02-21", "close": 189.92, "volume": 93170.0}, {"date": "2017-02-22", "close": 192.24, "volume": 56915.0}, {"date": "2017-02-23", "close": 175.68, "volume": 137547.0}, {"date": "2017-02-24", "close": 178.0, "volume": 53434.0}, {"date": "2017-02-27", "close": 191.04, "volume": 81625.0}, {"date": "2017-02-28", "close": 192.24, "volume": 80056.0}, {"date": "2017-03-01", "close": 201.28, "volume": 54161.0}, {"date": "2017-03-02", "close": 202.88, "volume": 63453.0}, {"date": "2017-03-03", "close": 206.48, "volume": 60036.0}, {"date": "2017-03-06", "close": 206.08, "volume": 54006.0}, {"date": "2017-03-07", "close": 208.24, "volume": 202096.0}, {"date": "2017-03-08", "close": 209.76, "volume": 56293.0}, {"date": "2017-03-09", "close": 212.08, "volume": 39822.0}, {"date": "2017-03-10", "close": 211.04, "volume": 58666.0}, {"date": "2017-03-13", "close": 222.88, "volume": 73905.0}, {"date": "2017-03-14", "close": 224.0, "volume": 58841.0}, {"date": "2017-03-15", "close": 225.52, "volume": 45955.0}, {"date": "2017-03-16", "close": 228.24, "volume": 48458.0}, {"date": "2017-03-17", "close": 226.88, "volume": 101795.0}, {"date": "2017-03-20", "close": 225.6, "volume": 68054.0}, {"date": "2017-03-21", "close": 213.44, "volume": 68324.0}, {"date": "2017-03-22", "close": 217.28, "volume": 25806.0}, {"date": "2017-03-23", "close": 231.68, "volume": 61167.0}, {"date": "2017-03-24", "close": 251.92, "volume": 78264.0}, {"date": "2017-03-27", "close": 260.24, "volume": 127560.0}, {"date": "2017-03-28", "close": 279.76, "volume": 109923.0}, {"date": "2017-03-29", "close": 283.12, "volume": 60415.0}, {"date": "2017-03-30", "close": 294.8, "volume": 91243.0}, {"date": "2017-03-31", "close": 294.4, "volume": 74528.0}, {"date": "2017-04-03", "close": 290.24, "volume": 59817.0}, {"date": "2017-04-04", "close": 299.2, "volume": 30777.0}, {"date": "2017-04-05", "close": 290.48, "volume": 50079.0}, {"date": "2017-04-06", "close": 298.56, "volume": 32530.0}, {"date": "2017-04-07", "close": 313.04, "volume": 54449.0}, {"date": "2017-04-10", "close": 329.2, "volume": 47630.0}, {"date": "2017-04-11", "close": 333.36, "volume": 73581.0}, {"date": "2017-04-12", "close": 348.08, "volume": 110117.0}, {"date": "2017-04-13", "close": 340.88, "volume": 107043.0}, {"date": "2017-04-17", "close": 352.24, "volume": 71083.0}, {"date": "2017-04-18", "close": 360.16, "volume": 27939.0}, {"date": "2017-04-19", "close": 351.04, "volume": 87375.0}, {"date": "2017-04-20", "close": 203.52, "volume": 797684.0}, {"date": "2017-04-21", "close": 192.4, "volume": 508748.0}, {"date": "2017-04-24", "close": 184.8, "volume": 115953.0}, {"date": "2017-04-25", "close": 187.28, "volume": 114132.0}, {"date": "2017-04-26", "close": 177.36, "volume": 129816.0}, {"date": "2017-04-27", "close": 174.4, "volume": 133692.0}, {"date": "2017-04-28", "close": 176.72, "volume": 79902.0}, {"date": "2017-05-01", "close": 186.56, "volume": 385074.0}, {"date": "2017-05-02", "close": 164.72, "volume": 183663.0}, {"date": "2017-05-03", "close": 157.12, "volume": 97511.0}, {"date": "2017-05-04", "close": 143.44, "volume": 196112.0}, {"date": "2017-05-05", "close": 147.04, "volume": 40126.0}, {"date": "2017-05-08", "close": 143.36, "volume": 70745.0}, {"date": "2017-05-09", "close": 144.88, "volume": 40906.0}, {"date": "2017-05-10", "close": 154.08, "volume": 80349.0}, {"date": "2017-05-11", "close": 152.64, "volume": 36117.0}, {"date": "2017-05-12", "close": 161.2, "volume": 59588.0}, {"date": "2017-05-15", "close": 161.28, "volume": 78947.0}, {"date": "2017-05-16", "close": 163.28, "volume": 42262.0}, {"date": "2017-05-17", "close": 150.08, "volume": 64970.0}, {"date": "2017-05-18", "close": 154.96, "volume": 32252.0}, {"date": "2017-05-19", "close": 160.32, "volume": 31376.0}, {"date": "2017-05-22", "close": 162.72, "volume": 33264.0}, {"date": "2017-05-23", "close": 164.72, "volume": 23280.0}, {"date": "2017-05-24", "close": 165.84, "volume": 35631.0}, {"date": "2017-05-25", "close": 165.36, "volume": 37362.0}, {"date": "2017-05-26", "close": 169.28, "volume": 22615.0}, {"date": "2017-05-30", "close": 170.24, "volume": 35309.0}, {"date": "2017-05-31", "close": 164.64, "volume": 24680.0}, {"date": "2017-06-01", "close": 170.56, "volume": 15794.0}, {"date": "2017-06-02", "close": 174.96, "volume": 20019.0}, {"date": "2017-06-05", "close": 170.8, "volume": 28180.0}, {"date": "2017-06-06", "close": 167.28, "volume": 29632.0}, {"date": "2017-06-07", "close": 166.96, "volume": 11385.0}, {"date": "2017-06-08", "close": 167.36, "volume": 11187.0}, {"date": "2017-06-09", "close": 166.8, "volume": 12422.0}, {"date": "2017-06-12", "close": 166.8, "volume": 15087.0}, {"date": "2017-06-13", "close": 171.84, "volume": 18378.0}, {"date": "2017-06-14", "close": 171.36, "volume": 10817.0}, {"date": "2017-06-15", "close": 171.6, "volume": 8404.0}, {"date": "2017-06-16", "close": 175.04, "volume": 19661.0}, {"date": "2017-06-19", "close": 178.0, "volume": 27159.0}, {"date": "2017-06-20", "close": 173.2, "volume": 13899.0}, {"date": "2017-06-21", "close": 172.24, "volume": 8413.0}, {"date": "2017-06-22", "close": 178.08, "volume": 13717.0}, {"date": "2017-06-23", "close": 179.52, "volume": 19195.0}, {"date": "2017-06-26", "close": 179.2, "volume": 13006.0}, {"date": "2017-06-27", "close": 180.4, "volume": 25233.0}, {"date": "2017-06-28", "close": 182.24, "volume": 9457.0}, {"date": "2017-06-29", "close": 177.6, "volume": 13596.0}, {"date": "2017-06-30", "close": 174.56, "volume": 10197.0}, {"date": "2017-07-03", "close": 180.24, "volume": 9278.0}, {"date": "2017-07-05", "close": 176.96, "volume": 8989.0}, {"date": "2017-07-06", "close": 169.84, "volume": 12708.0}, {"date": "2017-07-07", "close": 172.32, "volume": 15112.0}, {"date": "2017-07-10", "close": 172.4, "volume": 23698.0}, {"date": "2017-07-11", "close": 171.12, "volume": 11551.0}, {"date": "2017-07-12", "close": 172.96, "volume": 12666.0}, {"date": "2017-07-13", "close": 172.56, "volume": 12658.0}, {"date": "2017-07-14", "close": 177.2, "volume": 12604.0}, {"date": "2017-07-17", "close": 180.16, "volume": 10379.0}, {"date": "2017-07-18", "close": 176.96, "volume": 16280.0}, {"date": "2017-07-19", "close": 179.92, "volume": 28024.0}, {"date": "2017-07-20", "close": 184.0, "volume": 19510.0}, {"date": "2017-07-21", "close": 179.36, "volume": 29124.0}, {"date": "2017-07-24", "close": 182.4, "volume": 38446.0}, {"date": "2017-07-25", "close": 209.52, "volume": 97974.0}, {"date": "2017-07-26", "close": 211.44, "volume": 41472.0}, {"date": "2017-07-27", "close": 221.2, "volume": 68864.0}, {"date": "2017-07-28", "close": 204.32, "volume": 35633.0}, {"date": "2017-07-31", "close": 208.72, "volume": 23805.0}, {"date": "2017-08-01", "close": 207.44, "volume": 16302.0}, {"date": "2017-08-02", "close": 190.28, "volume": 58986.0}, {"date": "2017-08-03", "close": 190.32, "volume": 18821.0}, {"date": "2017-08-04", "close": 186.8, "volume": 20009.0}, {"date": "2017-08-07", "close": 190.16, "volume": 13107.0}, {"date": "2017-08-08", "close": 191.36, "volume": 21405.0}, {"date": "2017-08-09", "close": 195.04, "volume": 32569.0}, {"date": "2017-08-10", "close": 186.72, "volume": 24933.0}, {"date": "2017-08-11", "close": 180.88, "volume": 26619.0}, {"date": "2017-08-14", "close": 188.8, "volume": 17745.0}, {"date": "2017-08-15", "close": 184.08, "volume": 9731.0}, {"date": "2017-08-16", "close": 180.72, "volume": 56282.0}, {"date": "2017-08-17", "close": 169.6, "volume": 60118.0}, {"date": "2017-08-18", "close": 159.44, "volume": 97577.0}, {"date": "2017-08-21", "close": 163.84, "volume": 27770.0}, {"date": "2017-08-22", "close": 160.72, "volume": 36604.0}, {"date": "2017-08-23", "close": 158.32, "volume": 19914.0}, {"date": "2017-08-24", "close": 162.96, "volume": 22349.0}, {"date": "2017-08-25", "close": 166.16, "volume": 19752.0}, {"date": "2017-08-28", "close": 168.72, "volume": 74909.0}, {"date": "2017-08-29", "close": 171.88, "volume": 37903.0}, {"date": "2017-08-30", "close": 177.76, "volume": 37288.0}, {"date": "2017-08-31", "close": 182.24, "volume": 29329.0}, {"date": "2017-09-01", "close": 185.2, "volume": 67399.0}, {"date": "2017-09-05", "close": 181.6, "volume": 45958.0}, {"date": "2017-09-06", "close": 182.0, "volume": 18232.0}, {"date": "2017-09-07", "close": 189.76, "volume": 18828.0}, {"date": "2017-09-08", "close": 188.8, "volume": 26728.0}, {"date": "2017-09-11", "close": 193.04, "volume": 17404.0}, {"date": "2017-09-12", "close": 193.6, "volume": 8065.0}, {"date": "2017-09-13", "close": 191.52, "volume": 13264.0}, {"date": "2017-09-14", "close": 193.52, "volume": 21817.0}, {"date": "2017-09-15", "close": 194.48, "volume": 27420.0}, {"date": "2017-09-18", "close": 192.72, "volume": 19049.0}, {"date": "2017-09-19", "close": 200.0, "volume": 24610.0}, {"date": "2017-09-20", "close": 200.4, "volume": 8552.0}, {"date": "2017-09-21", "close": 200.24, "volume": 7121.0}, {"date": "2017-09-22", "close": 200.72, "volume": 9808.0}, {"date": "2017-09-25", "close": 200.88, "volume": 13665.0}, {"date": "2017-09-26", "close": 203.68, "volume": 27272.0}, {"date": "2017-09-27", "close": 207.44, "volume": 11883.0}, {"date": "2017-09-28", "close": 207.68, "volume": 18337.0}, {"date": "2017-09-29", "close": 206.96, "volume": 17540.0}, {"date": "2017-10-02", "close": 208.96, "volume": 11521.0}, {"date": "2017-10-03", "close": 211.44, "volume": 9780.0}, {"date": "2017-10-04", "close": 216.24, "volume": 13752.0}, {"date": "2017-10-05", "close": 218.32, "volume": 14478.0}, {"date": "2017-10-06", "close": 216.96, "volume": 13224.0}, {"date": "2017-10-09", "close": 214.48, "volume": 9189.0}, {"date": "2017-10-10", "close": 215.44, "volume": 4585.0}, {"date": "2017-10-11", "close": 214.08, "volume": 5863.0}, {"date": "2017-10-12", "close": 212.4, "volume": 8466.0}, {"date": "2017-10-13", "close": 215.28, "volume": 9328.0}, {"date": "2017-10-16", "close": 210.4, "volume": 8912.0}, {"date": "2017-10-17", "close": 211.92, "volume": 7228.0}, {"date": "2017-10-18", "close": 211.84, "volume": 9002.0}, {"date": "2017-10-19", "close": 212.16, "volume": 9150.0}, {"date": "2017-10-20", "close": 209.76, "volume": 7139.0}, {"date": "2017-10-23", "close": 201.12, "volume": 27435.0}, {"date": "2017-10-24", "close": 199.2, "volume": 15359.0}, {"date": "2017-10-25", "close": 200.32, "volume": 12325.0}, {"date": "2017-10-26", "close": 204.88, "volume": 26879.0}, {"date": "2017-10-27", "close": 201.04, "volume": 26053.0}, {"date": "2017-10-30", "close": 209.2, "volume": 29876.0}, {"date": "2017-10-31", "close": 206.72, "volume": 25348.0}, {"date": "2017-11-01", "close": 213.92, "volume": 14216.0}, {"date": "2017-11-02", "close": 211.36, "volume": 32540.0}, {"date": "2017-11-03", "close": 205.04, "volume": 20226.0}, {"date": "2017-11-06", "close": 205.28, "volume": 14076.0}, {"date": "2017-11-07", "close": 202.32, "volume": 26401.0}, {"date": "2017-11-08", "close": 208.72, "volume": 39406.0}, {"date": "2017-11-09", "close": 202.16, "volume": 21301.0}, {"date": "2017-11-10", "close": 203.6, "volume": 6949.0}, {"date": "2017-11-13", "close": 203.84, "volume": 8719.0}, {"date": "2017-11-14", "close": 206.72, "volume": 13856.0}, {"date": "2017-11-15", "close": 210.88, "volume": 14065.0}, {"date": "2017-11-16", "close": 211.28, "volume": 9061.0}, {"date": "2017-11-17", "close": 213.12, "volume": 9282.0}, {"date": "2017-11-20", "close": 218.4, "volume": 10221.0}, {"date": "2017-11-21", "close": 218.96, "volume": 10406.0}, {"date": "2017-11-22", "close": 217.84, "volume": 9859.0}, {"date": "2017-11-24", "close": 218.64, "volume": 3620.0}, {"date": "2017-11-27", "close": 216.64, "volume": 8673.0}, {"date": "2017-11-28", "close": 218.32, "volume": 6265.0}, {"date": "2017-11-29", "close": 217.28, "volume": 7676.0}, {"date": "2017-11-30", "close": 213.28, "volume": 13955.0}, {"date": "2017-12-01", "close": 212.32, "volume": 13083.0}, {"date": "2017-12-04", "close": 209.6, "volume": 12642.0}, {"date": "2017-12-05", "close": 211.68, "volume": 12087.0}, {"date": "2017-12-06", "close": 212.16, "volume": 8551.0}, {"date": "2017-12-07", "close": 204.16, "volume": 13027.0}, {"date": "2017-12-08", "close": 208.08, "volume": 8481.0}, {"date": "2017-12-11", "close": 211.6, "volume": 11345.0}, {"date": "2017-12-12", "close": 214.56, "volume": 12393.0}, {"date": "2017-12-13", "close": 218.08, "volume": 31102.0}, {"date": "2017-12-14", "close": 219.44, "volume": 19569.0}, {"date": "2017-12-15", "close": 222.32, "volume": 26492.0}, {"date": "2017-12-18", "close": 228.4, "volume": 22207.0}, {"date": "2017-12-19", "close": 228.64, "volume": 15765.0}, {"date": "2017-12-20", "close": 230.48, "volume": 13309.0}, {"date": "2017-12-21", "close": 230.16, "volume": 14863.0}, {"date": "2017-12-22", "close": 232.72, "volume": 31600.0}, {"date": "2017-12-26", "close": 235.84, "volume": 23749.0}, {"date": "2017-12-27", "close": 230.96, "volume": 15366.0}, {"date": "2017-12-28", "close": 227.36, "volume": 9827.0}, {"date": "2017-12-29", "close": 224.0, "volume": 9959.0}, {"date": "2018-01-02", "close": 226.0, "volume": 21011.0}, {"date": "2018-01-03", "close": 222.4, "volume": 30918.0}, {"date": "2018-01-04", "close": 220.48, "volume": 16750.0}, {"date": "2018-01-05", "close": 221.28, "volume": 13808.0}, {"date": "2018-01-08", "close": 222.0, "volume": 16487.0}, {"date": "2018-01-09", "close": 220.72, "volume": 112544.0}, {"date": "2018-01-10", "close": 225.44, "volume": 16435.0}, {"date": "2018-01-11", "close": 225.68, "volume": 30063.0}, {"date": "2018-01-12", "close": 234.32, "volume": 21987.0}, {"date": "2018-01-16", "close": 222.48, "volume": 19608.0}, {"date": "2018-01-17", "close": 228.96, "volume": 18473.0}, {"date": "2018-01-18", "close": 231.84, "volume": 18174.0}, {"date": "2018-01-19", "close": 237.84, "volume": 12891.0}, {"date": "2018-01-22", "close": 242.56, "volume": 30644.0}, {"date": "2018-01-23", "close": 246.16, "volume": 13375.0}, {"date": "2018-01-24", "close": 245.84, "volume": 18829.0}, {"date": "2018-01-25", "close": 244.88, "volume": 33129.0}, {"date": "2018-01-26", "close": 246.08, "volume": 22663.0}, {"date": "2018-01-29", "close": 245.52, "volume": 12369.0}, {"date": "2018-01-30", "close": 241.92, "volume": 12803.0}, {"date": "2018-01-31", "close": 224.0, "volume": 25978.0}, {"date": "2018-02-01", "close": 225.2, "volume": 21131.0}, {"date": "2018-02-02", "close": 217.28, "volume": 11677.0}, {"date": "2018-02-05", "close": 209.76, "volume": 17532.0}, {"date": "2018-02-06", "close": 205.44, "volume": 24304.0}, {"date": "2018-02-07", "close": 205.36, "volume": 25169.0}, {"date": "2018-02-08", "close": 193.52, "volume": 19103.0}, {"date": "2018-02-09", "close": 193.84, "volume": 17037.0}, {"date": "2018-02-12", "close": 198.56, "volume": 63612.0}, {"date": "2018-02-13", "close": 202.56, "volume": 72762.0}, {"date": "2018-02-14", "close": 209.12, "volume": 29898.0}, {"date": "2018-02-15", "close": 217.2, "volume": 16195.0}, {"date": "2018-02-16", "close": 213.92, "volume": 10488.0}, {"date": "2018-02-20", "close": 214.24, "volume": 15672.0}, {"date": "2018-02-21", "close": 216.8, "volume": 18536.0}, {"date": "2018-02-22", "close": 223.68, "volume": 37339.0}, {"date": "2018-02-23", "close": 209.36, "volume": 22188.0}, {"date": "2018-02-26", "close": 211.68, "volume": 18762.0}, {"date": "2018-02-27", "close": 211.52, "volume": 26995.0}, {"date": "2018-02-28", "close": 212.8, "volume": 21726.0}, {"date": "2018-03-01", "close": 216.08, "volume": 28345.0}, {"date": "2018-03-02", "close": 221.84, "volume": 17045.0}, {"date": "2018-03-05", "close": 226.88, "volume": 17011.0}, {"date": "2018-03-06", "close": 229.84, "volume": 16603.0}, {"date": "2018-03-07", "close": 229.84, "volume": 16945.0}, {"date": "2018-03-08", "close": 230.56, "volume": 13913.0}, {"date": "2018-03-09", "close": 234.96, "volume": 21124.0}, {"date": "2018-03-12", "close": 237.84, "volume": 19574.0}, {"date": "2018-03-13", "close": 234.4, "volume": 13158.0}, {"date": "2018-03-14", "close": 231.92, "volume": 12730.0}, {"date": "2018-03-15", "close": 228.4, "volume": 13301.0}, {"date": "2018-03-16", "close": 230.96, "volume": 25392.0}, {"date": "2018-03-19", "close": 228.16, "volume": 34912.0}, {"date": "2018-03-20", "close": 227.04, "volume": 17870.0}, {"date": "2018-03-21", "close": 211.84, "volume": 38141.0}, {"date": "2018-03-22", "close": 210.16, "volume": 35971.0}, {"date": "2018-03-23", "close": 201.36, "volume": 15455.0}, {"date": "2018-03-26", "close": 203.68, "volume": 16439.0}, {"date": "2018-03-27", "close": 198.08, "volume": 17282.0}, {"date": "2018-03-28", "close": 203.2, "volume": 16435.0}, {"date": "2018-03-29", "close": 212.48, "volume": 23996.0}, {"date": "2018-04-02", "close": 210.32, "volume": 22772.0}, {"date": "2018-04-03", "close": 219.68, "volume": 31339.0}, {"date": "2018-04-04", "close": 221.76, "volume": 13972.0}, {"date": "2018-04-05", "close": 206.0, "volume": 56001.0}, {"date": "2018-04-06", "close": 206.56, "volume": 14689.0}, {"date": "2018-04-09", "close": 207.92, "volume": 15866.0}, {"date": "2018-04-10", "close": 211.6, "volume": 16239.0}, {"date": "2018-04-11", "close": 206.24, "volume": 11276.0}, {"date": "2018-04-12", "close": 207.92, "volume": 11252.0}, {"date": "2018-04-13", "close": 203.2, "volume": 12032.0}, {"date": "2018-04-16", "close": 205.6, "volume": 10570.0}, {"date": "2018-04-17", "close": 207.68, "volume": 15900.0}, {"date": "2018-04-18", "close": 206.8, "volume": 21569.0}, {"date": "2018-04-19", "close": 204.88, "volume": 19431.0}, {"date": "2018-04-20", "close": 204.16, "volume": 12874.0}, {"date": "2018-04-23", "close": 208.0, "volume": 11202.0}, {"date": "2018-04-24", "close": 204.96, "volume": 10972.0}, {"date": "2018-04-25", "close": 201.2, "volume": 18137.0}, {"date": "2018-04-26", "close": 211.28, "volume": 53962.0}, {"date": "2018-04-27", "close": 211.36, "volume": 17560.0}, {"date": "2018-04-30", "close": 219.04, "volume": 33544.0}, {"date": "2018-05-01", "close": 222.88, "volume": 38701.0}, {"date": "2018-05-02", "close": 223.52, "volume": 52667.0}, {"date": "2018-05-03", "close": 214.88, "volume": 55789.0}, {"date": "2018-05-04", "close": 223.92, "volume": 15058.0}, {"date": "2018-05-07", "close": 225.36, "volume": 9238.0}, {"date": "2018-05-08", "close": 221.12, "volume": 16207.0}, {"date": "2018-05-09", "close": 224.32, "volume": 9525.0}, {"date": "2018-05-10", "close": 226.32, "volume": 9034.0}, {"date": "2018-05-11", "close": 223.76, "volume": 8945.0}, {"date": "2018-05-14", "close": 226.96, "volume": 13216.0}, {"date": "2018-05-15", "close": 231.92, "volume": 20968.0}, {"date": "2018-05-16", "close": 233.28, "volume": 9916.0}, {"date": "2018-05-17", "close": 231.92, "volume": 9047.0}, {"date": "2018-05-18", "close": 234.32, "volume": 9554.0}, {"date": "2018-05-21", "close": 236.16, "volume": 8959.0}, {"date": "2018-05-22", "close": 225.44, "volume": 34050.0}, {"date": "2018-05-23", "close": 222.56, "volume": 25248.0}, {"date": "2018-05-24", "close": 220.08, "volume": 21234.0}, {"date": "2018-05-25", "close": 221.36, "volume": 10533.0}, {"date": "2018-05-29", "close": 222.48, "volume": 15066.0}, {"date": "2018-05-30", "close": 228.4, "volume": 14373.0}, {"date": "2018-05-31", "close": 235.04, "volume": 31753.0}, {"date": "2018-06-01", "close": 241.76, "volume": 19308.0}, {"date": "2018-06-04", "close": 244.4, "volume": 12457.0}, {"date": "2018-06-05", "close": 251.36, "volume": 29473.0}, {"date": "2018-06-06", "close": 255.28, "volume": 15287.0}, {"date": "2018-06-07", "close": 254.96, "volume": 10897.0}, {"date": "2018-06-08", "close": 251.52, "volume": 10904.0}, {"date": "2018-06-11", "close": 255.2, "volume": 18486.0}, {"date": "2018-06-12", "close": 249.6, "volume": 10623.0}, {"date": "2018-06-13", "close": 247.36, "volume": 12221.0}, {"date": "2018-06-14", "close": 243.44, "volume": 11594.0}, {"date": "2018-06-15", "close": 244.48, "volume": 11399.0}, {"date": "2018-06-18", "close": 246.32, "volume": 12202.0}, {"date": "2018-06-19", "close": 247.52, "volume": 16141.0}, {"date": "2018-06-20", "close": 252.8, "volume": 9692.0}, {"date": "2018-06-21", "close": 257.44, "volume": 10448.0}, {"date": "2018-06-22", "close": 258.96, "volume": 53634.0}, {"date": "2018-06-25", "close": 264.0, "volume": 11493.0}, {"date": "2018-06-26", "close": 257.36, "volume": 13423.0}, {"date": "2018-06-27", "close": 245.52, "volume": 12410.0}, {"date": "2018-06-28", "close": 242.88, "volume": 11937.0}, {"date": "2018-06-29", "close": 233.36, "volume": 11180.0}, {"date": "2018-07-02", "close": 240.16, "volume": 10005.0}, {"date": "2018-07-03", "close": 241.92, "volume": 3962.0}, {"date": "2018-07-05", "close": 249.28, "volume": 7879.0}, {"date": "2018-07-06", "close": 251.44, "volume": 5562.0}, {"date": "2018-07-09", "close": 250.48, "volume": 3719.0}, {"date": "2018-07-10", "close": 251.04, "volume": 8988.0}, {"date": "2018-07-11", "close": 251.28, "volume": 3896.0}, {"date": "2018-07-12", "close": 254.08, "volume": 5094.0}, {"date": "2018-07-13", "close": 253.44, "volume": 4476.0}, {"date": "2018-07-16", "close": 258.0, "volume": 7309.0}, {"date": "2018-07-17", "close": 264.32, "volume": 13878.0}, {"date": "2018-07-18", "close": 271.2, "volume": 8353.0}, {"date": "2018-07-19", "close": 270.16, "volume": 6921.0}, {"date": "2018-07-20", "close": 272.0, "volume": 5475.0}, {"date": "2018-07-23", "close": 274.64, "volume": 5886.0}, {"date": "2018-07-24", "close": 274.96, "volume": 10447.0}, {"date": "2018-07-25", "close": 280.08, "volume": 7219.0}, {"date": "2018-07-26", "close": 270.32, "volume": 13104.0}, {"date": "2018-07-27", "close": 263.84, "volume": 7069.0}, {"date": "2018-07-30", "close": 269.92, "volume": 5610.0}, {"date": "2018-07-31", "close": 266.48, "volume": 7433.0}, {"date": "2018-08-01", "close": 266.8, "volume": 7628.0}, {"date": "2018-08-02", "close": 270.08, "volume": 6376.0}, {"date": "2018-08-03", "close": 263.04, "volume": 5849.0}, {"date": "2018-08-06", "close": 264.96, "volume": 5685.0}, {"date": "2018-08-07", "close": 267.36, "volume": 3227.0}, {"date": "2018-08-08", "close": 270.0, "volume": 3775.0}, {"date": "2018-08-09", "close": 278.4, "volume": 7069.0}, {"date": "2018-08-10", "close": 285.04, "volume": 5359.0}, {"date": "2018-08-13", "close": 277.68, "volume": 5751.0}, {"date": "2018-08-14", "close": 273.36, "volume": 5338.0}, {"date": "2018-08-15", "close": 277.04, "volume": 4984.0}, {"date": "2018-08-16", "close": 282.72, "volume": 6903.0}, {"date": "2018-08-17", "close": 284.64, "volume": 6170.0}, {"date": "2018-08-20", "close": 288.96, "volume": 4958.0}, {"date": "2018-08-21", "close": 300.16, "volume": 10234.0}, {"date": "2018-08-22", "close": 299.68, "volume": 3905.0}, {"date": "2018-08-23", "close": 296.16, "volume": 3373.0}, {"date": "2018-08-24", "close": 296.72, "volume": 5739.0}, {"date": "2018-08-27", "close": 296.88, "volume": 2786.0}, {"date": "2018-08-28", "close": 294.4, "volume": 2112.0}, {"date": "2018-08-29", "close": 289.04, "volume": 4252.0}, {"date": "2018-08-30", "close": 289.76, "volume": 4048.0}, {"date": "2018-08-31", "close": 289.2, "volume": 9226.0}, {"date": "2018-09-04", "close": 282.16, "volume": 8132.0}, {"date": "2018-09-05", "close": 278.88, "volume": 6279.0}, {"date": "2018-09-06", "close": 275.76, "volume": 3823.0}, {"date": "2018-09-07", "close": 275.76, "volume": 4566.0}, {"date": "2018-09-10", "close": 273.36, "volume": 4553.0}, {"date": "2018-09-11", "close": 272.88, "volume": 3504.0}, {"date": "2018-09-12", "close": 271.12, "volume": 2472.0}, {"date": "2018-09-13", "close": 267.6, "volume": 3242.0}, {"date": "2018-09-14", "close": 272.08, "volume": 2729.0}, {"date": "2018-09-17", "close": 274.24, "volume": 5556.0}, {"date": "2018-09-18", "close": 270.56, "volume": 5075.0}, {"date": "2018-09-19", "close": 272.48, "volume": 7524.0}, {"date": "2018-09-20", "close": 273.68, "volume": 5648.0}, {"date": "2018-09-21", "close": 273.28, "volume": 20383.0}, {"date": "2018-09-24", "close": 277.2, "volume": 5680.0}, {"date": "2018-09-25", "close": 269.6, "volume": 9302.0}, {"date": "2018-09-26", "close": 263.04, "volume": 3970.0}, {"date": "2018-09-27", "close": 258.64, "volume": 4755.0}, {"date": "2018-09-28", "close": 257.84, "volume": 13027.0}, {"date": "2018-10-01", "close": 256.0, "volume": 5686.0}, {"date": "2018-10-02", "close": 255.84, "volume": 4505.0}, {"date": "2018-10-03", "close": 255.52, "volume": 4088.0}, {"date": "2018-10-04", "close": 259.52, "volume": 3341.0}, {"date": "2018-10-05", "close": 257.12, "volume": 2855.0}, {"date": "2018-10-08", "close": 256.16, "volume": 5393.0}, {"date": "2018-10-09", "close": 251.52, "volume": 2832.0}, {"date": "2018-10-10", "close": 241.28, "volume": 9535.0}, {"date": "2018-10-11", "close": 237.44, "volume": 5688.0}, {"date": "2018-10-12", "close": 233.36, "volume": 13802.0}, {"date": "2018-10-15", "close": 232.08, "volume": 5592.0}, {"date": "2018-10-16", "close": 238.4, "volume": 8419.0}, {"date": "2018-10-17", "close": 236.96, "volume": 4819.0}, {"date": "2018-10-18", "close": 232.72, "volume": 7272.0}, {"date": "2018-10-19", "close": 235.76, "volume": 10548.0}, {"date": "2018-10-22", "close": 236.24, "volume": 12893.0}, {"date": "2018-10-23", "close": 219.44, "volume": 35639.0}, {"date": "2018-10-24", "close": 210.32, "volume": 24561.0}, {"date": "2018-10-25", "close": 211.28, "volume": 11299.0}, {"date": "2018-10-26", "close": 213.68, "volume": 14850.0}, {"date": "2018-10-29", "close": 203.28, "volume": 9949.0}, {"date": "2018-10-30", "close": 209.52, "volume": 35674.0}, {"date": "2018-10-31", "close": 201.84, "volume": 11419.0}, {"date": "2018-11-01", "close": 203.6, "volume": 8053.0}, {"date": "2018-11-02", "close": 198.48, "volume": 8658.0}, {"date": "2018-11-05", "close": 203.44, "volume": 16756.0}, {"date": "2018-11-06", "close": 199.44, "volume": 5148.0}, {"date": "2018-11-07", "close": 192.72, "volume": 15184.0}, {"date": "2018-11-08", "close": 179.44, "volume": 22684.0}, {"date": "2018-11-09", "close": 178.64, "volume": 15265.0}, {"date": "2018-11-12", "close": 182.72, "volume": 34270.0}, {"date": "2018-11-13", "close": 183.76, "volume": 12218.0}, {"date": "2018-11-14", "close": 178.96, "volume": 32130.0}, {"date": "2018-11-15", "close": 180.0, "volume": 16538.0}, {"date": "2018-11-16", "close": 178.16, "volume": 9798.0}, {"date": "2018-11-19", "close": 177.52, "volume": 14876.0}, {"date": "2018-11-20", "close": 170.56, "volume": 14913.0}, {"date": "2018-11-21", "close": 170.0, "volume": 12640.0}, {"date": "2018-11-23", "close": 176.48, "volume": 7553.0}, {"date": "2018-11-26", "close": 184.48, "volume": 14069.0}, {"date": "2018-11-27", "close": 183.2, "volume": 17403.0}, {"date": "2018-11-28", "close": 191.44, "volume": 14248.0}, {"date": "2018-11-29", "close": 189.52, "volume": 9519.0}, {"date": "2018-11-30", "close": 189.92, "volume": 11497.0}, {"date": "2018-12-03", "close": 185.36, "volume": 16557.0}, {"date": "2018-12-04", "close": 182.48, "volume": 15347.0}, {"date": "2018-12-06", "close": 186.96, "volume": 14049.0}, {"date": "2018-12-07", "close": 191.6, "volume": 12312.0}, {"date": "2018-12-10", "close": 189.04, "volume": 13640.0}, {"date": "2018-12-11", "close": 190.0, "volume": 9570.0}, {"date": "2018-12-12", "close": 190.48, "volume": 11337.0}, {"date": "2018-12-13", "close": 177.28, "volume": 16663.0}, {"date": "2018-12-14", "close": 171.68, "volume": 16261.0}, {"date": "2018-12-17", "close": 157.12, "volume": 34491.0}, {"date": "2018-12-18", "close": 168.96, "volume": 24441.0}, {"date": "2018-12-19", "close": 172.48, "volume": 22178.0}, {"date": "2018-12-20", "close": 174.56, "volume": 22329.0}, {"date": "2018-12-21", "close": 169.76, "volume": 29448.0}, {"date": "2018-12-24", "close": 171.04, "volume": 7915.0}, {"date": "2018-12-26", "close": 181.12, "volume": 9870.0}, {"date": "2018-12-27", "close": 181.52, "volume": 8307.0}, {"date": "2018-12-28", "close": 179.76, "volume": 8622.0}, {"date": "2018-12-31", "close": 179.92, "volume": 10619.0}, {"date": "2019-01-02", "close": 177.12, "volume": 9394.0}, {"date": "2019-01-03", "close": 173.52, "volume": 7718.0}, {"date": "2019-01-04", "close": 178.8, "volume": 9928.0}, {"date": "2019-01-07", "close": 184.4, "volume": 7123.0}, {"date": "2019-01-08", "close": 187.92, "volume": 10445.0}, {"date": "2019-01-09", "close": 188.56, "volume": 9085.0}, {"date": "2019-01-10", "close": 188.48, "volume": 5352.0}, {"date": "2019-01-11", "close": 187.12, "volume": 7191.0}, {"date": "2019-01-14", "close": 191.52, "volume": 16054.0}, {"date": "2019-01-15", "close": 183.6, "volume": 25913.0}, {"date": "2019-01-16", "close": 187.68, "volume": 7829.0}, {"date": "2019-01-17", "close": 190.16, "volume": 18246.0}, {"date": "2019-01-18", "close": 191.04, "volume": 7948.0}, {"date": "2019-01-22", "close": 185.84, "volume": 6459.0}, {"date": "2019-01-23", "close": 181.2, "volume": 4225.0}, {"date": "2019-01-24", "close": 182.64, "volume": 6337.0}, {"date": "2019-01-25", "close": 185.68, "volume": 11414.0}, {"date": "2019-01-28", "close": 188.24, "volume": 4803.0}, {"date": "2019-01-29", "close": 181.6, "volume": 7375.0}, {"date": "2019-01-30", "close": 186.88, "volume": 5622.0}, {"date": "2019-01-31", "close": 189.44, "volume": 4602.0}, {"date": "2019-02-01", "close": 186.96, "volume": 21001.0}, {"date": "2019-02-04", "close": 190.24, "volume": 2224.0}, {"date": "2019-02-05", "close": 187.76, "volume": 7080.0}, {"date": "2019-02-06", "close": 186.96, "volume": 2268.0}, {"date": "2019-02-07", "close": 192.32, "volume": 18576.0}, {"date": "2019-02-08", "close": 188.72, "volume": 2280.0}, {"date": "2019-02-11", "close": 194.0, "volume": 4151.0}, {"date": "2019-02-12", "close": 193.04, "volume": 2310.0}, {"date": "2019-02-13", "close": 197.04, "volume": 1950.0}, {"date": "2019-02-14", "close": 196.56, "volume": 7149.0}, {"date": "2019-02-15", "close": 201.52, "volume": 4312.0}, {"date": "2019-02-19", "close": 203.28, "volume": 10554.0}, {"date": "2019-02-20", "close": 194.72, "volume": 11745.0}, {"date": "2019-02-21", "close": 192.72, "volume": 19264.0}, {"date": "2019-02-22", "close": 196.48, "volume": 13143.0}, {"date": "2019-02-25", "close": 197.84, "volume": 9818.0}, {"date": "2019-02-26", "close": 194.08, "volume": 31559.0}, {"date": "2019-02-27", "close": 197.28, "volume": 6699.0}, {"date": "2019-02-28", "close": 200.56, "volume": 9522.0}, {"date": "2019-03-01", "close": 201.04, "volume": 8632.0}, {"date": "2019-03-04", "close": 203.76, "volume": 9463.0}, {"date": "2019-03-05", "close": 202.4, "volume": 3667.0}, {"date": "2019-03-06", "close": 198.64, "volume": 26750.0}, {"date": "2019-03-07", "close": 201.92, "volume": 20188.0}, {"date": "2019-03-08", "close": 202.32, "volume": 10365.0}, {"date": "2019-03-11", "close": 204.48, "volume": 12819.0}, {"date": "2019-03-12", "close": 206.32, "volume": 10834.0}, {"date": "2019-03-13", "close": 209.44, "volume": 11705.0}, {"date": "2019-03-14", "close": 209.76, "volume": 3779.0}, {"date": "2019-03-15", "close": 210.4, "volume": 10710.0}, {"date": "2019-03-18", "close": 212.8, "volume": 5399.0}, {"date": "2019-03-19", "close": 210.56, "volume": 7281.0}, {"date": "2019-03-20", "close": 208.0, "volume": 4078.0}, {"date": "2019-03-21", "close": 210.0, "volume": 28482.0}, {"date": "2019-03-22", "close": 194.96, "volume": 6330.0}, {"date": "2019-03-25", "close": 198.24, "volume": 6014.0}, {"date": "2019-03-26", "close": 196.08, "volume": 12281.0}, {"date": "2019-03-27", "close": 188.8, "volume": 9713.0}, {"date": "2019-03-28", "close": 189.36, "volume": 10647.0}, {"date": "2019-03-29", "close": 189.36, "volume": 29682.0}, {"date": "2019-04-01", "close": 198.16, "volume": 13528.0}, {"date": "2019-04-02", "close": 197.52, "volume": 20376.0}, {"date": "2019-04-03", "close": 195.52, "volume": 7640.0}, {"date": "2019-04-04", "close": 193.84, "volume": 3875.0}, {"date": "2019-04-05", "close": 199.2, "volume": 6371.0}, {"date": "2019-04-08", "close": 202.96, "volume": 5274.0}, {"date": "2019-04-09", "close": 197.68, "volume": 5287.0}, {"date": "2019-04-10", "close": 202.4, "volume": 3767.0}, {"date": "2019-04-11", "close": 200.32, "volume": 4147.0}, {"date": "2019-04-12", "close": 199.2, "volume": 3494.0}, {"date": "2019-04-15", "close": 195.2, "volume": 3718.0}, {"date": "2019-04-16", "close": 195.04, "volume": 3327.0}, {"date": "2019-04-17", "close": 194.56, "volume": 2994.0}, {"date": "2019-04-18", "close": 189.12, "volume": 5236.0}, {"date": "2019-04-22", "close": 190.8, "volume": 5612.0}, {"date": "2019-04-23", "close": 190.56, "volume": 6355.0}, {"date": "2019-04-24", "close": 188.88, "volume": 5958.0}, {"date": "2019-04-25", "close": 189.44, "volume": 9040.0}, {"date": "2019-04-26", "close": 184.64, "volume": 5771.0}, {"date": "2019-04-29", "close": 186.72, "volume": 4628.0}, {"date": "2019-04-30", "close": 189.36, "volume": 5835.0}, {"date": "2019-05-01", "close": 191.2, "volume": 13072.0}, {"date": "2019-05-02", "close": 193.6, "volume": 6655.0}, {"date": "2019-05-03", "close": 197.04, "volume": 7087.0}, {"date": "2019-05-06", "close": 196.24, "volume": 11852.0}, {"date": "2019-05-07", "close": 199.04, "volume": 6773.0}, {"date": "2019-05-08", "close": 198.72, "volume": 6140.0}, {"date": "2019-05-09", "close": 197.28, "volume": 6047.0}, {"date": "2019-05-10", "close": 194.32, "volume": 3872.0}, {"date": "2019-05-13", "close": 190.56, "volume": 3465.0}, {"date": "2019-05-14", "close": 187.04, "volume": 7919.0}, {"date": "2019-05-15", "close": 186.64, "volume": 7247.0}, {"date": "2019-05-16", "close": 184.32, "volume": 8426.0}, {"date": "2019-05-17", "close": 175.76, "volume": 7774.0}, {"date": "2019-05-20", "close": 175.92, "volume": 7197.0}, {"date": "2019-05-21", "close": 177.44, "volume": 13905.0}, {"date": "2019-05-22", "close": 175.28, "volume": 14567.0}, {"date": "2019-05-23", "close": 174.32, "volume": 24185.0}, {"date": "2019-05-24", "close": 178.8, "volume": 16952.0}, {"date": "2019-05-28", "close": 171.68, "volume": 32979.0}, {"date": "2019-05-29", "close": 164.72, "volume": 14247.0}, {"date": "2019-05-30", "close": 163.52, "volume": 16975.0}, {"date": "2019-05-31", "close": 161.04, "volume": 7426.0}, {"date": "2019-06-03", "close": 153.76, "volume": 9536.0}, {"date": "2019-06-04", "close": 165.76, "volume": 18583.0}, {"date": "2019-06-05", "close": 159.2, "volume": 10851.0}, {"date": "2019-06-06", "close": 157.12, "volume": 10946.0}, {"date": "2019-06-07", "close": 152.48, "volume": 8133.0}, {"date": "2019-06-10", "close": 150.32, "volume": 16295.0}, {"date": "2019-06-11", "close": 150.08, "volume": 14725.0}, {"date": "2019-06-12", "close": 149.36, "volume": 8916.0}, {"date": "2019-06-13", "close": 156.48, "volume": 11626.0}, {"date": "2019-06-14", "close": 153.76, "volume": 9202.0}, {"date": "2019-06-17", "close": 154.24, "volume": 17963.0}, {"date": "2019-06-18", "close": 156.0, "volume": 10297.0}, {"date": "2019-06-19", "close": 153.68, "volume": 13850.0}, {"date": "2019-06-20", "close": 152.08, "volume": 14902.0}, {"date": "2019-06-21", "close": 152.0, "volume": 17745.0}, {"date": "2019-06-24", "close": 150.64, "volume": 15427.0}, {"date": "2019-06-25", "close": 148.0, "volume": 12289.0}, {"date": "2019-06-26", "close": 146.88, "volume": 12125.0}, {"date": "2019-06-27", "close": 150.88, "volume": 8340.0}, {"date": "2019-06-28", "close": 157.28, "volume": 68016.0}, {"date": "2019-07-01", "close": 162.72, "volume": 11095.0}, {"date": "2019-07-02", "close": 166.32, "volume": 11874.0}, {"date": "2019-07-03", "close": 171.92, "volume": 6566.0}, {"date": "2019-07-05", "close": 175.36, "volume": 5974.0}, {"date": "2019-07-08", "close": 166.8, "volume": 8793.0}, {"date": "2019-07-09", "close": 167.92, "volume": 4639.0}, {"date": "2019-07-10", "close": 168.0, "volume": 7439.0}, {"date": "2019-07-11", "close": 168.96, "volume": 6470.0}, {"date": "2019-07-12", "close": 170.32, "volume": 5441.0}, {"date": "2019-07-15", "close": 168.32, "volume": 3299.0}, {"date": "2019-07-16", "close": 169.92, "volume": 6292.0}, {"date": "2019-07-17", "close": 168.64, "volume": 4247.0}, {"date": "2019-07-18", "close": 167.76, "volume": 4426.0}, {"date": "2019-07-19", "close": 167.2, "volume": 4307.0}, {"date": "2019-07-22", "close": 167.68, "volume": 4833.0}, {"date": "2019-07-23", "close": 165.68, "volume": 3648.0}, {"date": "2019-07-24", "close": 171.92, "volume": 6551.0}, {"date": "2019-07-25", "close": 162.64, "volume": 7048.0}, {"date": "2019-07-26", "close": 165.92, "volume": 8030.0}, {"date": "2019-07-29", "close": 164.24, "volume": 6739.0}, {"date": "2019-07-30", "close": 168.56, "volume": 6482.0}, {"date": "2019-07-31", "close": 168.0, "volume": 7184.0}, {"date": "2019-08-01", "close": 166.32, "volume": 6401.0}, {"date": "2019-08-02", "close": 163.84, "volume": 6320.0}, {"date": "2019-08-05", "close": 152.32, "volume": 10709.0}, {"date": "2019-08-06", "close": 155.92, "volume": 4041.0}, {"date": "2019-08-07", "close": 149.84, "volume": 10129.0}, {"date": "2019-08-08", "close": 150.56, "volume": 6596.0}, {"date": "2019-08-09", "close": 151.52, "volume": 5594.0}, {"date": "2019-08-12", "close": 155.6, "volume": 10221.0}, {"date": "2019-08-13", "close": 157.84, "volume": 5215.0}, {"date": "2019-08-14", "close": 151.28, "volume": 8481.0}, {"date": "2019-08-15", "close": 151.36, "volume": 5997.0}, {"date": "2019-08-16", "close": 156.16, "volume": 8232.0}, {"date": "2019-08-19", "close": 155.68, "volume": 5629.0}, {"date": "2019-08-20", "close": 156.24, "volume": 5512.0}, {"date": "2019-08-21", "close": 158.88, "volume": 6315.0}, {"date": "2019-08-22", "close": 156.48, "volume": 4971.0}, {"date": "2019-08-23", "close": 152.64, "volume": 5912.0}, {"date": "2019-08-26", "close": 152.48, "volume": 4934.0}, {"date": "2019-08-27", "close": 152.24, "volume": 10484.0}, {"date": "2019-08-28", "close": 155.76, "volume": 8550.0}, {"date": "2019-08-29", "close": 160.48, "volume": 7589.0}, {"date": "2019-08-30", "close": 158.4, "volume": 5878.0}, {"date": "2019-09-03", "close": 155.84, "volume": 11151.0}, {"date": "2019-09-04", "close": 158.48, "volume": 5332.0}, {"date": "2019-09-05", "close": 164.8, "volume": 5571.0}, {"date": "2019-09-06", "close": 165.6, "volume": 5450.0}, {"date": "2019-09-09", "close": 176.0, "volume": 6958.0}, {"date": "2019-09-10", "close": 175.76, "volume": 5360.0}, {"date": "2019-09-11", "close": 176.48, "volume": 4967.0}, {"date": "2019-09-12", "close": 175.2, "volume": 5081.0}, {"date": "2019-09-13", "close": 177.68, "volume": 5704.0}, {"date": "2019-09-16", "close": 176.0, "volume": 5579.0}, {"date": "2019-09-17", "close": 174.32, "volume": 14234.0}, {"date": "2019-09-18", "close": 170.88, "volume": 9218.0}, {"date": "2019-09-19", "close": 169.6, "volume": 8145.0}, {"date": "2019-09-20", "close": 167.76, "volume": 20142.0}, {"date": "2019-09-23", "close": 169.12, "volume": 7908.0}, {"date": "2019-09-24", "close": 161.92, "volume": 10905.0}, {"date": "2019-09-25", "close": 162.8, "volume": 10256.0}, {"date": "2019-09-26", "close": 162.64, "volume": 5711.0}, {"date": "2019-09-27", "close": 163.04, "volume": 3636.0}, {"date": "2019-09-30", "close": 161.76, "volume": 5496.0}, {"date": "2019-10-01", "close": 158.64, "volume": 10003.0}, {"date": "2019-10-02", "close": 159.28, "volume": 8288.0}, {"date": "2019-10-03", "close": 160.16, "volume": 6346.0}, {"date": "2019-10-04", "close": 160.48, "volume": 5180.0}, {"date": "2019-10-07", "close": 160.56, "volume": 12175.0}, {"date": "2019-10-08", "close": 158.8, "volume": 8266.0}, {"date": "2019-10-09", "close": 168.08, "volume": 9806.0}, {"date": "2019-10-10", "close": 170.48, "volume": 15755.0}, {"date": "2019-10-11", "close": 170.64, "volume": 9967.0}, {"date": "2019-10-14", "close": 168.0, "volume": 5528.0}, {"date": "2019-10-15", "close": 169.52, "volume": 5758.0}, {"date": "2019-10-16", "close": 170.24, "volume": 5729.0}, {"date": "2019-10-17", "close": 173.04, "volume": 5665.0}, {"date": "2019-10-18", "close": 181.12, "volume": 22331.0}, {"date": "2019-10-21", "close": 185.2, "volume": 12849.0}, {"date": "2019-10-22", "close": 183.52, "volume": 7622.0}, {"date": "2019-10-23", "close": 185.12, "volume": 14962.0}, {"date": "2019-10-24", "close": 169.2, "volume": 16014.0}, {"date": "2019-10-25", "close": 154.08, "volume": 19545.0}, {"date": "2019-10-28", "close": 142.56, "volume": 20751.0}, {"date": "2019-10-29", "close": 127.68, "volume": 29309.0}, {"date": "2019-10-30", "close": 140.88, "volume": 37343.0}, {"date": "2019-10-31", "close": 142.4, "volume": 20769.0}, {"date": "2019-11-01", "close": 143.28, "volume": 14598.0}, {"date": "2019-11-04", "close": 144.48, "volume": 15734.0}, {"date": "2019-11-05", "close": 142.56, "volume": 29118.0}, {"date": "2019-11-06", "close": 142.16, "volume": 8982.0}, {"date": "2019-11-07", "close": 145.36, "volume": 10159.0}, {"date": "2019-11-08", "close": 143.6, "volume": 11958.0}, {"date": "2019-11-11", "close": 145.76, "volume": 5946.0}, {"date": "2019-11-12", "close": 145.68, "volume": 11597.0}, {"date": "2019-11-13", "close": 143.28, "volume": 9405.0}, {"date": "2019-11-14", "close": 143.04, "volume": 5488.0}, {"date": "2019-11-15", "close": 144.0, "volume": 8055.0}, {"date": "2019-11-18", "close": 142.64, "volume": 7391.0}, {"date": "2019-11-19", "close": 142.8, "volume": 7734.0}, {"date": "2019-11-20", "close": 138.64, "volume": 18471.0}, {"date": "2019-11-21", "close": 140.32, "volume": 9710.0}, {"date": "2019-11-22", "close": 144.0, "volume": 9352.0}, {"date": "2019-11-25", "close": 144.56, "volume": 14052.0}, {"date": "2019-11-26", "close": 145.12, "volume": 10205.0}, {"date": "2019-11-27", "close": 146.24, "volume": 6662.0}, {"date": "2019-11-29", "close": 144.16, "volume": 2465.0}, {"date": "2019-12-02", "close": 145.6, "volume": 6710.0}, {"date": "2019-12-03", "close": 146.72, "volume": 5243.0}, {"date": "2019-12-04", "close": 146.88, "volume": 6838.0}, {"date": "2019-12-05", "close": 148.72, "volume": 11519.0}, {"date": "2019-12-06", "close": 153.36, "volume": 17144.0}, {"date": "2019-12-09", "close": 153.68, "volume": 14137.0}, {"date": "2019-12-10", "close": 150.32, "volume": 9399.0}, {"date": "2019-12-11", "close": 150.72, "volume": 4385.0}, {"date": "2019-12-12", "close": 152.24, "volume": 5436.0}, {"date": "2019-12-13", "close": 150.88, "volume": 5170.0}, {"date": "2019-12-16", "close": 150.08, "volume": 5595.0}, {"date": "2019-12-17", "close": 148.8, "volume": 14483.0}, {"date": "2019-12-18", "close": 148.32, "volume": 8297.0}, {"date": "2019-12-19", "close": 151.68, "volume": 5769.0}, {"date": "2019-12-20", "close": 151.52, "volume": 14343.0}, {"date": "2019-12-23", "close": 152.8, "volume": 22542.0}, {"date": "2019-12-24", "close": 154.24, "volume": 7208.0}, {"date": "2019-12-26", "close": 154.16, "volume": 9914.0}, {"date": "2019-12-27", "close": 153.52, "volume": 5990.0}, {"date": "2019-12-30", "close": 154.64, "volume": 16314.0}, {"date": "2019-12-31", "close": 154.64, "volume": 12529.0}, {"date": "2020-01-02", "close": 156.08, "volume": 15568.0}, {"date": "2020-01-03", "close": 155.52, "volume": 5900.0}, {"date": "2020-01-06", "close": 156.08, "volume": 6006.0}, {"date": "2020-01-07", "close": 156.8, "volume": 8587.0}, {"date": "2020-01-08", "close": 154.08, "volume": 10847.0}, {"date": "2020-01-09", "close": 155.52, "volume": 11135.0}, {"date": "2020-01-10", "close": 155.36, "volume": 8322.0}, {"date": "2020-01-13", "close": 155.12, "volume": 6897.0}, {"date": "2020-01-14", "close": 152.32, "volume": 5100.0}, {"date": "2020-01-15", "close": 153.52, "volume": 10099.0}, {"date": "2020-01-16", "close": 155.36, "volume": 5924.0}, {"date": "2020-01-17", "close": 155.36, "volume": 8113.0}, {"date": "2020-01-21", "close": 155.28, "volume": 11973.0}, {"date": "2020-01-22", "close": 153.92, "volume": 6916.0}, {"date": "2020-01-23", "close": 155.44, "volume": 4381.0}, {"date": "2020-01-24", "close": 155.2, "volume": 6484.0}, {"date": "2020-01-27", "close": 152.88, "volume": 6167.0}, {"date": "2020-01-28", "close": 151.12, "volume": 6434.0}, {"date": "2020-01-29", "close": 145.12, "volume": 8358.0}, {"date": "2020-01-30", "close": 137.68, "volume": 22901.0}, {"date": "2020-01-31", "close": 148.8, "volume": 21187.0}, {"date": "2020-02-03", "close": 155.2, "volume": 9969.0}, {"date": "2020-02-04", "close": 151.04, "volume": 8521.0}, {"date": "2020-02-05", "close": 155.04, "volume": 6131.0}, {"date": "2020-02-06", "close": 155.04, "volume": 8130.0}, {"date": "2020-02-07", "close": 155.52, "volume": 10515.0}, {"date": "2020-02-10", "close": 156.4, "volume": 6156.0}, {"date": "2020-02-11", "close": 156.64, "volume": 5450.0}, {"date": "2020-02-12", "close": 156.8, "volume": 7922.0}, {"date": "2020-02-13", "close": 156.96, "volume": 3356.0}, {"date": "2020-02-14", "close": 157.6, "volume": 8750.0}, {"date": "2020-02-18", "close": 157.92, "volume": 5001.0}, {"date": "2020-02-19", "close": 157.28, "volume": 3930.0}, {"date": "2020-02-20", "close": 157.68, "volume": 5201.0}, {"date": "2020-02-21", "close": 155.28, "volume": 5663.0}, {"date": "2020-02-24", "close": 151.36, "volume": 7922.0}, {"date": "2020-02-25", "close": 146.88, "volume": 9309.0}, {"date": "2020-02-26", "close": 142.64, "volume": 5375.0}, {"date": "2020-02-27", "close": 132.56, "volume": 10137.0}, {"date": "2020-02-28", "close": 127.12, "volume": 15482.0}, {"date": "2020-03-02", "close": 129.68, "volume": 11925.0}, {"date": "2020-03-03", "close": 127.44, "volume": 8986.0}, {"date": "2020-03-04", "close": 125.2, "volume": 9214.0}, {"date": "2020-03-05", "close": 116.16, "volume": 19855.0}, {"date": "2020-03-06", "close": 84.0, "volume": 46723.0}, {"date": "2020-03-09", "close": 65.84, "volume": 35264.0}, {"date": "2020-03-10", "close": 68.16, "volume": 26646.0}, {"date": "2020-03-11", "close": 60.16, "volume": 17180.0}, {"date": "2020-03-12", "close": 63.6, "volume": 35756.0}, {"date": "2020-03-13", "close": 73.28, "volume": 23963.0}, {"date": "2020-03-16", "close": 69.68, "volume": 26374.0}, {"date": "2020-03-17", "close": 76.24, "volume": 18003.0}, {"date": "2020-03-18", "close": 64.08, "volume": 28411.0}, {"date": "2020-03-19", "close": 72.24, "volume": 28912.0}, {"date": "2020-03-20", "close": 65.6, "volume": 72545.0}, {"date": "2020-03-23", "close": 60.24, "volume": 20495.0}, {"date": "2020-03-24", "close": 56.88, "volume": 17481.0}, {"date": "2020-03-25", "close": 56.24, "volume": 20427.0}, {"date": "2020-03-26", "close": 63.6, "volume": 13205.0}, {"date": "2020-03-27", "close": 61.6, "volume": 10361.0}, {"date": "2020-03-30", "close": 61.92, "volume": 14959.0}, {"date": "2020-03-31", "close": 61.36, "volume": 6801.0}, {"date": "2020-04-01", "close": 52.48, "volume": 11827.0}, {"date": "2020-04-02", "close": 52.8, "volume": 21077.0}, {"date": "2020-04-03", "close": 55.76, "volume": 21106.0}, {"date": "2020-04-06", "close": 54.88, "volume": 15805.0}, {"date": "2020-04-07", "close": 58.24, "volume": 30106.0}, {"date": "2020-04-08", "close": 62.88, "volume": 19222.0}, {"date": "2020-04-09", "close": 65.6, "volume": 20105.0}, {"date": "2020-04-13", "close": 58.24, "volume": 11170.0}, {"date": "2020-04-14", "close": 55.04, "volume": 9856.0}, {"date": "2020-04-15", "close": 52.72, "volume": 20655.0}, {"date": "2020-04-16", "close": 52.56, "volume": 16668.0}, {"date": "2020-04-17", "close": 55.36, "volume": 10084.0}, {"date": "2020-04-20", "close": 52.24, "volume": 8838.0}, {"date": "2020-04-21", "close": 50.8, "volume": 10522.0}, {"date": "2020-04-22", "close": 50.48, "volume": 13963.0}, {"date": "2020-04-23", "close": 52.16, "volume": 17454.0}, {"date": "2020-04-24", "close": 54.0, "volume": 8717.0}, {"date": "2020-04-27", "close": 55.36, "volume": 13890.0}, {"date": "2020-04-28", "close": 59.28, "volume": 19920.0}, {"date": "2020-04-29", "close": 64.16, "volume": 21726.0}, {"date": "2020-04-30", "close": 66.8, "volume": 17022.0}, {"date": "2020-05-01", "close": 64.0, "volume": 7055.0}, {"date": "2020-05-04", "close": 59.92, "volume": 15477.0}, {"date": "2020-05-05", "close": 56.48, "volume": 9903.0}, {"date": "2020-05-06", "close": 55.84, "volume": 16846.0}, {"date": "2020-05-07", "close": 56.96, "volume": 19871.0}, {"date": "2020-05-08", "close": 68.4, "volume": 13260.0}, {"date": "2020-05-11", "close": 69.6, "volume": 11666.0}, {"date": "2020-05-12", "close": 65.28, "volume": 18102.0}, {"date": "2020-05-13", "close": 66.08, "volume": 16285.0}, {"date": "2020-05-14", "close": 65.36, "volume": 9471.0}, {"date": "2020-05-15", "close": 66.48, "volume": 14498.0}, {"date": "2020-05-18", "close": 68.88, "volume": 9288.0}, {"date": "2020-05-19", "close": 68.32, "volume": 7526.0}, {"date": "2020-05-20", "close": 79.6, "volume": 13481.0}, {"date": "2020-05-21", "close": 86.56, "volume": 23945.0}, {"date": "2020-05-22", "close": 99.36, "volume": 31861.0}, {"date": "2020-05-26", "close": 123.28, "volume": 86246.0}, {"date": "2020-05-27", "close": 125.36, "volume": 50887.0}, {"date": "2020-05-28", "close": 125.36, "volume": 38455.0}, {"date": "2020-05-29", "close": 113.84, "volume": 53975.0}, {"date": "2020-06-01", "close": 119.04, "volume": 20967.0}, {"date": "2020-06-02", "close": 120.48, "volume": 17745.0}, {"date": "2020-06-03", "close": 127.12, "volume": 24406.0}, {"date": "2020-06-04", "close": 116.48, "volume": 30072.0}, {"date": "2020-06-05", "close": 125.92, "volume": 23224.0}, {"date": "2020-06-08", "close": 119.12, "volume": 28962.0}, {"date": "2020-06-09", "close": 119.04, "volume": 20203.0}, {"date": "2020-06-10", "close": 111.04, "volume": 22008.0}, {"date": "2020-06-11", "close": 93.92, "volume": 21044.0}, {"date": "2020-06-12", "close": 97.2, "volume": 23404.0}, {"date": "2020-06-15", "close": 97.92, "volume": 21091.0}, {"date": "2020-06-16", "close": 102.48, "volume": 16277.0}, {"date": "2020-06-17", "close": 99.36, "volume": 12567.0}, {"date": "2020-06-18", "close": 93.36, "volume": 12897.0}, {"date": "2020-06-19", "close": 93.6, "volume": 19148.0}, {"date": "2020-06-22", "close": 105.6, "volume": 20676.0}, {"date": "2020-06-23", "close": 102.0, "volume": 22064.0}, {"date": "2020-06-24", "close": 100.88, "volume": 16348.0}, {"date": "2020-06-25", "close": 107.36, "volume": 16832.0}, {"date": "2020-06-26", "close": 120.64, "volume": 46670.0}, {"date": "2020-06-29", "close": 118.64, "volume": 16155.0}, {"date": "2020-06-30", "close": 117.92, "volume": 11604.0}, {"date": "2020-07-01", "close": 116.88, "volume": 13046.0}, {"date": "2020-07-02", "close": 116.32, "volume": 14342.0}, {"date": "2020-07-06", "close": 118.72, "volume": 13202.0}, {"date": "2020-07-07", "close": 114.32, "volume": 15887.0}, {"date": "2020-07-08", "close": 110.96, "volume": 16302.0}, {"date": "2020-07-09", "close": 99.04, "volume": 13032.0}, {"date": "2020-07-10", "close": 99.2, "volume": 12841.0}, {"date": "2020-07-13", "close": 93.28, "volume": 27084.0}, {"date": "2020-07-14", "close": 91.2, "volume": 7957.0}, {"date": "2020-07-15", "close": 96.88, "volume": 10526.0}, {"date": "2020-07-16", "close": 94.56, "volume": 8654.0}, {"date": "2020-07-17", "close": 99.6, "volume": 7878.0}, {"date": "2020-07-20", "close": 100.16, "volume": 7679.0}, {"date": "2020-07-21", "close": 104.4, "volume": 10396.0}, {"date": "2020-07-22", "close": 110.16, "volume": 10713.0}, {"date": "2020-07-23", "close": 108.48, "volume": 9054.0}, {"date": "2020-07-24", "close": 107.12, "volume": 7355.0}, {"date": "2020-07-27", "close": 110.8, "volume": 11079.0}, {"date": "2020-07-28", "close": 112.24, "volume": 8261.0}, {"date": "2020-07-29", "close": 118.56, "volume": 11650.0}, {"date": "2020-07-30", "close": 113.28, "volume": 7653.0}, {"date": "2020-07-31", "close": 107.44, "volume": 5874.0}, {"date": "2020-08-03", "close": 109.52, "volume": 4381.0}, {"date": "2020-08-04", "close": 104.0, "volume": 11101.0}, {"date": "2020-08-05", "close": 112.64, "volume": 9901.0}, {"date": "2020-08-06", "close": 78.32, "volume": 77788.0}, {"date": "2020-08-07", "close": 74.24, "volume": 30377.0}, {"date": "2020-08-10", "close": 70.08, "volume": 35480.0}, {"date": "2020-08-11", "close": 72.0, "volume": 18569.0}, {"date": "2020-08-12", "close": 68.72, "volume": 15889.0}, {"date": "2020-08-13", "close": 67.4, "volume": 18876.0}, {"date": "2020-08-14", "close": 78.8, "volume": 68022.0}, {"date": "2020-08-17", "close": 81.28, "volume": 19910.0}, {"date": "2020-08-18", "close": 76.32, "volume": 14044.0}, {"date": "2020-08-19", "close": 78.96, "volume": 10493.0}, {"date": "2020-08-20", "close": 81.44, "volume": 9105.0}, {"date": "2020-08-21", "close": 80.4, "volume": 8443.0}, {"date": "2020-08-24", "close": 79.44, "volume": 8695.0}, {"date": "2020-08-25", "close": 81.04, "volume": 7311.0}, {"date": "2020-08-26", "close": 82.88, "volume": 7284.0}, {"date": "2020-08-27", "close": 84.16, "volume": 6924.0}, {"date": "2020-08-28", "close": 84.8, "volume": 9311.0}, {"date": "2020-08-31", "close": 90.16, "volume": 21970.0}, {"date": "2020-09-01", "close": 92.08, "volume": 8375.0}, {"date": "2020-09-02", "close": 91.12, "volume": 10914.0}, {"date": "2020-09-03", "close": 84.8, "volume": 11992.0}, {"date": "2020-09-04", "close": 85.6, "volume": 8640.0}, {"date": "2020-09-08", "close": 96.4, "volume": 24075.0}, {"date": "2020-09-09", "close": 109.76, "volume": 32325.0}, {"date": "2020-09-10", "close": 104.56, "volume": 24917.0}, {"date": "2020-09-11", "close": 100.72, "volume": 10964.0}, {"date": "2020-09-14", "close": 106.8, "volume": 12197.0}, {"date": "2020-09-15", "close": 109.76, "volume": 10560.0}, {"date": "2020-09-16", "close": 110.48, "volume": 9690.0}, {"date": "2020-09-17", "close": 106.24, "volume": 8049.0}, {"date": "2020-09-18", "close": 108.08, "volume": 10763.0}, {"date": "2020-09-21", "close": 105.76, "volume": 12026.0}, {"date": "2020-09-22", "close": 104.72, "volume": 13655.0}, {"date": "2020-09-23", "close": 106.72, "volume": 19329.0}, {"date": "2020-09-24", "close": 98.4, "volume": 15990.0}, {"date": "2020-09-25", "close": 96.16, "volume": 8458.0}, {"date": "2020-09-28", "close": 100.08, "volume": 15133.0}, {"date": "2020-09-29", "close": 104.8, "volume": 11989.0}, {"date": "2020-09-30", "close": 101.36, "volume": 5721.0}, {"date": "2020-10-01", "close": 103.36, "volume": 5756.0}, {"date": "2020-10-02", "close": 105.12, "volume": 5276.0}, {"date": "2020-10-05", "close": 103.28, "volume": 9525.0}, {"date": "2020-10-06", "close": 104.88, "volume": 10418.0}, {"date": "2020-10-07", "close": 105.04, "volume": 6813.0}, {"date": "2020-10-08", "close": 104.88, "volume": 7645.0}, {"date": "2020-10-09", "close": 107.04, "volume": 6001.0}, {"date": "2020-10-12", "close": 107.68, "volume": 8264.0}, {"date": "2020-10-13", "close": 105.44, "volume": 6549.0}, {"date": "2020-10-14", "close": 106.72, "volume": 7275.0}, {"date": "2020-10-15", "close": 107.2, "volume": 7734.0}, {"date": "2020-10-16", "close": 104.24, "volume": 7455.0}, {"date": "2020-10-19", "close": 105.92, "volume": 10906.0}, {"date": "2020-10-20", "close": 106.56, "volume": 8745.0}, {"date": "2020-10-21", "close": 104.96, "volume": 5064.0}, {"date": "2020-10-22", "close": 104.88, "volume": 3898.0}, {"date": "2020-10-23", "close": 101.28, "volume": 4966.0}, {"date": "2020-10-26", "close": 98.32, "volume": 6847.0}, {"date": "2020-10-27", "close": 95.6, "volume": 9542.0}, {"date": "2020-10-28", "close": 89.12, "volume": 7971.0}, {"date": "2020-10-29", "close": 89.12, "volume": 8143.0}, {"date": "2020-10-30", "close": 89.04, "volume": 6222.0}, {"date": "2020-11-02", "close": 89.6, "volume": 5031.0}, {"date": "2020-11-03", "close": 92.0, "volume": 5544.0}, {"date": "2020-11-04", "close": 88.88, "volume": 4793.0}, {"date": "2020-11-05", "close": 90.48, "volume": 7110.0}, {"date": "2020-11-06", "close": 88.4, "volume": 4159.0}, {"date": "2020-11-09", "close": 95.84, "volume": 11943.0}, {"date": "2020-11-10", "close": 99.84, "volume": 4842.0}, {"date": "2020-11-11", "close": 98.8, "volume": 3826.0}, {"date": "2020-11-12", "close": 91.36, "volume": 6244.0}, {"date": "2020-11-13", "close": 93.28, "volume": 4641.0}, {"date": "2020-11-16", "close": 101.44, "volume": 4306.0}, {"date": "2020-11-17", "close": 102.32, "volume": 4756.0}, {"date": "2020-11-18", "close": 100.48, "volume": 4503.0}, {"date": "2020-11-19", "close": 101.92, "volume": 3226.0}, {"date": "2020-11-20", "close": 102.96, "volume": 2706.0}, {"date": "2020-11-23", "close": 101.68, "volume": 8375.0}, {"date": "2020-11-24", "close": 106.56, "volume": 6817.0}, {"date": "2020-11-25", "close": 108.52, "volume": 6805.0}, {"date": "2020-11-27", "close": 104.4, "volume": 5045.0}, {"date": "2020-11-30", "close": 105.44, "volume": 4687.0}, {"date": "2020-12-01", "close": 104.0, "volume": 8248.0}, {"date": "2020-12-02", "close": 105.44, "volume": 2985.0}, {"date": "2020-12-03", "close": 103.6, "volume": 3260.0}, {"date": "2020-12-04", "close": 105.04, "volume": 3541.0}, {"date": "2020-12-07", "close": 105.6, "volume": 3691.0}, {"date": "2020-12-08", "close": 108.64, "volume": 3708.0}, {"date": "2020-12-09", "close": 111.6, "volume": 6989.0}, {"date": "2020-12-10", "close": 115.04, "volume": 9999.0}, {"date": "2020-12-11", "close": 110.16, "volume": 9128.0}, {"date": "2020-12-14", "close": 110.0, "volume": 4040.0}, {"date": "2020-12-15", "close": 112.56, "volume": 4772.0}, {"date": "2020-12-16", "close": 111.36, "volume": 6811.0}, {"date": "2020-12-17", "close": 117.04, "volume": 7559.0}, {"date": "2020-12-18", "close": 111.2, "volume": 11735.0}, {"date": "2020-12-21", "close": 109.04, "volume": 5613.0}, {"date": "2020-12-22", "close": 108.64, "volume": 5679.0}, {"date": "2020-12-23", "close": 108.32, "volume": 5774.0}, {"date": "2020-12-24", "close": 108.08, "volume": 2460.0}, {"date": "2020-12-28", "close": 105.28, "volume": 6387.0}, {"date": "2020-12-29", "close": 106.24, "volume": 7510.0}, {"date": "2020-12-30", "close": 104.96, "volume": 9083.0}, {"date": "2020-12-31", "close": 103.04, "volume": 7535.0}, {"date": "2021-01-04", "close": 98.72, "volume": 3759.0}, {"date": "2021-01-05", "close": 96.72, "volume": 5134.0}, {"date": "2021-01-06", "close": 100.0, "volume": 5045.0}, {"date": "2021-01-07", "close": 98.16, "volume": 3648.0}, {"date": "2021-01-08", "close": 98.08, "volume": 3514.0}, {"date": "2021-01-11", "close": 95.68, "volume": 4777.0}, {"date": "2021-01-12", "close": 97.2, "volume": 3025.0}, {"date": "2021-01-13", "close": 97.44, "volume": 3275.0}, {"date": "2021-01-14", "close": 98.56, "volume": 5147.0}, {"date": "2021-01-15", "close": 97.76, "volume": 3455.0}, {"date": "2021-01-19", "close": 92.72, "volume": 7212.0}, {"date": "2021-01-20", "close": 93.92, "volume": 5169.0}, {"date": "2021-01-21", "close": 89.12, "volume": 7751.0}, {"date": "2021-01-22", "close": 89.36, "volume": 8616.0}, {"date": "2021-01-25", "close": 89.28, "volume": 4723.0}, {"date": "2021-01-26", "close": 88.32, "volume": 5429.0}, {"date": "2021-01-27", "close": 85.12, "volume": 7923.0}, {"date": "2021-01-28", "close": 84.32, "volume": 7596.0}, {"date": "2021-01-29", "close": 81.04, "volume": 7211.0}, {"date": "2021-02-01", "close": 83.6, "volume": 4591.0}, {"date": "2021-02-02", "close": 84.32, "volume": 4806.0}, {"date": "2021-02-03", "close": 88.08, "volume": 6423.0}, {"date": "2021-02-04", "close": 94.16, "volume": 6486.0}, {"date": "2021-02-05", "close": 90.8, "volume": 3923.0}, {"date": "2021-02-08", "close": 89.44, "volume": 6927.0}, {"date": "2021-02-09", "close": 87.68, "volume": 3161.0}, {"date": "2021-02-10", "close": 85.12, "volume": 10151.0}, {"date": "2021-02-11", "close": 87.44, "volume": 4863.0}, {"date": "2021-02-12", "close": 86.56, "volume": 3851.0}, {"date": "2021-02-16", "close": 87.52, "volume": 4216.0}, {"date": "2021-02-17", "close": 84.96, "volume": 4935.0}, {"date": "2021-02-18", "close": 82.96, "volume": 4516.0}, {"date": "2021-02-19", "close": 84.16, "volume": 4260.0}, {"date": "2021-02-22", "close": 85.92, "volume": 3054.0}, {"date": "2021-02-23", "close": 83.36, "volume": 4402.0}, {"date": "2021-02-24", "close": 84.48, "volume": 3592.0}, {"date": "2021-02-25", "close": 82.64, "volume": 4174.0}, {"date": "2021-02-26", "close": 81.36, "volume": 4180.0}, {"date": "2021-03-01", "close": 81.6, "volume": 4516.0}, {"date": "2021-03-02", "close": 81.92, "volume": 5258.0}, {"date": "2021-03-03", "close": 81.6, "volume": 4371.0}, {"date": "2021-03-04", "close": 75.04, "volume": 10659.0}, {"date": "2021-03-05", "close": 75.76, "volume": 8205.0}, {"date": "2021-03-08", "close": 76.88, "volume": 4118.0}, {"date": "2021-03-09", "close": 72.8, "volume": 9372.0}, {"date": "2021-03-10", "close": 72.8, "volume": 6743.0}, {"date": "2021-03-11", "close": 73.2, "volume": 9413.0}, {"date": "2021-03-12", "close": 72.48, "volume": 6323.0}, {"date": "2021-03-15", "close": 73.2, "volume": 17306.0}, {"date": "2021-03-16", "close": 71.76, "volume": 10351.0}, {"date": "2021-03-17", "close": 70.48, "volume": 7268.0}, {"date": "2021-03-18", "close": 68.48, "volume": 6473.0}, {"date": "2021-03-19", "close": 70.16, "volume": 11028.0}, {"date": "2021-03-22", "close": 69.48, "volume": 9814.0}, {"date": "2021-03-23", "close": 68.64, "volume": 11954.0}, {"date": "2021-03-24", "close": 69.28, "volume": 7289.0}, {"date": "2021-03-25", "close": 69.12, "volume": 6943.0}, {"date": "2021-03-26", "close": 70.8, "volume": 5008.0}, {"date": "2021-03-29", "close": 71.44, "volume": 10235.0}, {"date": "2021-03-30", "close": 73.52, "volume": 7886.0}, {"date": "2021-03-31", "close": 73.52, "volume": 14929.0}, {"date": "2021-04-01", "close": 72.48, "volume": 5342.0}, {"date": "2021-04-05", "close": 72.16, "volume": 5696.0}, {"date": "2021-04-06", "close": 71.76, "volume": 3395.0}, {"date": "2021-04-07", "close": 70.96, "volume": 6755.0}, {"date": "2021-04-08", "close": 71.6, "volume": 9373.0}, {"date": "2021-04-09", "close": 71.52, "volume": 6628.0}, {"date": "2021-04-12", "close": 69.6, "volume": 5851.0}, {"date": "2021-04-13", "close": 66.08, "volume": 7681.0}, {"date": "2021-04-14", "close": 61.92, "volume": 8683.0}, {"date": "2021-04-15", "close": 65.2, "volume": 9987.0}, {"date": "2021-04-16", "close": 60.88, "volume": 8196.0}, {"date": "2021-04-19", "close": 60.16, "volume": 17944.0}, {"date": "2021-04-20", "close": 54.4, "volume": 19571.0}, {"date": "2021-04-21", "close": 51.28, "volume": 19112.0}, {"date": "2021-04-22", "close": 52.32, "volume": 20004.0}, {"date": "2021-04-23", "close": 52.24, "volume": 10373.0}, {"date": "2021-04-26", "close": 51.68, "volume": 7141.0}, {"date": "2021-04-27", "close": 50.8, "volume": 8248.0}, {"date": "2021-04-28", "close": 54.24, "volume": 19498.0}, {"date": "2021-04-29", "close": 53.52, "volume": 9965.0}, {"date": "2021-04-30", "close": 50.4, "volume": 10110.0}, {"date": "2021-05-03", "close": 51.12, "volume": 7335.0}, {"date": "2021-05-04", "close": 46.8, "volume": 17538.0}, {"date": "2021-05-05", "close": 57.68, "volume": 332093.0}, {"date": "2021-05-06", "close": 54.8, "volume": 45238.0}, {"date": "2021-05-07", "close": 53.44, "volume": 34461.0}, {"date": "2021-05-10", "close": 47.92, "volume": 29273.0}, {"date": "2021-05-11", "close": 50.32, "volume": 22572.0}, {"date": "2021-05-12", "close": 50.88, "volume": 32010.0}, {"date": "2021-05-13", "close": 50.0, "volume": 16704.0}, {"date": "2021-05-14", "close": 48.48, "volume": 14078.0}, {"date": "2021-05-17", "close": 50.4, "volume": 7599.0}, {"date": "2021-05-18", "close": 53.04, "volume": 11349.0}, {"date": "2021-05-19", "close": 57.36, "volume": 27994.0}, {"date": "2021-05-20", "close": 53.76, "volume": 14577.0}, {"date": "2021-05-21", "close": 54.48, "volume": 8610.0}, {"date": "2021-05-24", "close": 51.68, "volume": 24083.0}, {"date": "2021-05-25", "close": 52.24, "volume": 11697.0}, {"date": "2021-05-26", "close": 55.36, "volume": 15371.0}, {"date": "2021-05-27", "close": 52.24, "volume": 50519.0}, {"date": "2021-05-28", "close": 54.64, "volume": 18947.0}, {"date": "2021-06-01", "close": 58.88, "volume": 16838.0}, {"date": "2021-06-02", "close": 60.32, "volume": 14822.0}, {"date": "2021-06-03", "close": 56.0, "volume": 23598.0}, {"date": "2021-06-04", "close": 56.4, "volume": 10909.0}, {"date": "2021-06-07", "close": 54.8, "volume": 8860.0}, {"date": "2021-06-08", "close": 54.56, "volume": 11212.0}, {"date": "2021-06-09", "close": 53.52, "volume": 12488.0}, {"date": "2021-06-10", "close": 58.0, "volume": 13011.0}, {"date": "2021-06-11", "close": 57.12, "volume": 8184.0}, {"date": "2021-06-14", "close": 59.44, "volume": 36118.0}, {"date": "2021-06-15", "close": 57.2, "volume": 12896.0}, {"date": "2021-06-16", "close": 57.92, "volume": 18569.0}, {"date": "2021-06-17", "close": 57.04, "volume": 8562.0}, {"date": "2021-06-18", "close": 56.24, "volume": 13109.0}, {"date": "2021-06-21", "close": 55.84, "volume": 15073.0}, {"date": "2021-06-22", "close": 52.8, "volume": 24795.0}, {"date": "2021-06-23", "close": 51.92, "volume": 15170.0}, {"date": "2021-06-24", "close": 62.16, "volume": 70917.0}, {"date": "2021-06-25", "close": 72.08, "volume": 151900.0}, {"date": "2021-06-28", "close": 84.16, "volume": 94455.0}, {"date": "2021-06-29", "close": 74.48, "volume": 60860.0}, {"date": "2021-06-30", "close": 71.12, "volume": 34277.0}, {"date": "2021-07-01", "close": 67.68, "volume": 34172.0}, {"date": "2021-07-02", "close": 68.56, "volume": 23821.0}, {"date": "2021-07-06", "close": 65.84, "volume": 20483.0}, {"date": "2021-07-07", "close": 68.72, "volume": 21082.0}, {"date": "2021-07-08", "close": 69.2, "volume": 14610.0}, {"date": "2021-07-09", "close": 76.08, "volume": 19228.0}, {"date": "2021-07-12", "close": 72.72, "volume": 13212.0}, {"date": "2021-07-13", "close": 66.0, "volume": 15949.0}, {"date": "2021-07-14", "close": 62.64, "volume": 21456.0}, {"date": "2021-07-15", "close": 63.92, "volume": 15829.0}, {"date": "2021-07-16", "close": 62.4, "volume": 12304.0}, {"date": "2021-07-19", "close": 60.08, "volume": 22162.0}, {"date": "2021-07-20", "close": 65.92, "volume": 11984.0}, {"date": "2021-07-21", "close": 66.0, "volume": 6256.0}, {"date": "2021-07-22", "close": 64.72, "volume": 7922.0}, {"date": "2021-07-23", "close": 64.0, "volume": 16661.0}, {"date": "2021-07-26", "close": 68.56, "volume": 12603.0}, {"date": "2021-07-27", "close": 66.0, "volume": 7608.0}, {"date": "2021-07-28", "close": 66.8, "volume": 8622.0}, {"date": "2021-07-29", "close": 70.64, "volume": 16709.0}, {"date": "2021-07-30", "close": 73.92, "volume": 18796.0}, {"date": "2021-08-02", "close": 76.56, "volume": 40781.0}, {"date": "2021-08-03", "close": 72.72, "volume": 18887.0}, {"date": "2021-08-04", "close": 67.2, "volume": 37226.0}, {"date": "2021-08-05", "close": 70.96, "volume": 9308.0}, {"date": "2021-08-06", "close": 72.56, "volume": 5771.0}, {"date": "2021-08-09", "close": 72.16, "volume": 5419.0}, {"date": "2021-08-10", "close": 68.24, "volume": 9972.0}, {"date": "2021-08-11", "close": 71.68, "volume": 4901.0}, {"date": "2021-08-12", "close": 72.96, "volume": 5419.0}, {"date": "2021-08-13", "close": 73.12, "volume": 16729.0}, {"date": "2021-08-16", "close": 71.12, "volume": 9112.0}, {"date": "2021-08-17", "close": 68.4, "volume": 11087.0}, {"date": "2021-08-18", "close": 69.36, "volume": 5978.0}, {"date": "2021-08-19", "close": 68.32, "volume": 5872.0}, {"date": "2021-08-20", "close": 64.96, "volume": 11189.0}, {"date": "2021-08-23", "close": 67.2, "volume": 7294.0}, {"date": "2021-08-24", "close": 70.24, "volume": 10604.0}, {"date": "2021-08-25", "close": 68.8, "volume": 4791.0}, {"date": "2021-08-26", "close": 69.2, "volume": 9679.0}, {"date": "2021-08-27", "close": 83.6, "volume": 75524.0}, {"date": "2021-08-30", "close": 82.0, "volume": 27945.0}, {"date": "2021-08-31", "close": 86.8, "volume": 22658.0}, {"date": "2021-09-01", "close": 87.36, "volume": 11724.0}, {"date": "2021-09-02", "close": 88.88, "volume": 10555.0}, {"date": "2021-09-03", "close": 90.72, "volume": 13505.0}, {"date": "2021-09-07", "close": 86.4, "volume": 36927.0}, {"date": "2021-09-08", "close": 90.64, "volume": 17340.0}, {"date": "2021-09-09", "close": 91.52, "volume": 13958.0}, {"date": "2021-09-10", "close": 89.52, "volume": 10183.0}, {"date": "2021-09-13", "close": 87.28, "volume": 9361.0}, {"date": "2021-09-14", "close": 81.52, "volume": 12101.0}, {"date": "2021-09-15", "close": 80.56, "volume": 9265.0}, {"date": "2021-09-16", "close": 84.32, "volume": 7661.0}, {"date": "2021-09-17", "close": 82.48, "volume": 11306.0}, {"date": "2021-09-20", "close": 81.84, "volume": 10551.0}, {"date": "2021-09-21", "close": 78.48, "volume": 13750.0}, {"date": "2021-09-22", "close": 80.32, "volume": 5730.0}, {"date": "2021-09-23", "close": 80.88, "volume": 3468.0}, {"date": "2021-09-24", "close": 81.04, "volume": 2774.0}, {"date": "2021-09-27", "close": 82.72, "volume": 9315.0}, {"date": "2021-09-28", "close": 80.4, "volume": 3596.0}, {"date": "2021-09-29", "close": 78.88, "volume": 5307.0}, {"date": "2021-09-30", "close": 79.04, "volume": 4591.0}, {"date": "2021-10-01", "close": 80.32, "volume": 5971.0}, {"date": "2021-10-04", "close": 80.08, "volume": 5001.0}, {"date": "2021-10-05", "close": 79.92, "volume": 7625.0}, {"date": "2021-10-06", "close": 79.44, "volume": 4212.0}, {"date": "2021-10-07", "close": 94.0, "volume": 41513.0}, {"date": "2021-10-08", "close": 113.92, "volume": 57237.0}, {"date": "2021-10-11", "close": 111.44, "volume": 22562.0}, {"date": "2021-10-12", "close": 111.2, "volume": 10102.0}, {"date": "2021-10-13", "close": 114.8, "volume": 18027.0}, {"date": "2021-10-14", "close": 116.0, "volume": 6902.0}, {"date": "2021-10-15", "close": 109.76, "volume": 12125.0}, {"date": "2021-10-18", "close": 110.0, "volume": 5531.0}, {"date": "2021-10-19", "close": 111.6, "volume": 6192.0}, {"date": "2021-10-20", "close": 112.8, "volume": 5432.0}, {"date": "2021-10-21", "close": 110.96, "volume": 15834.0}, {"date": "2021-10-22", "close": 107.92, "volume": 9488.0}, {"date": "2021-10-25", "close": 109.36, "volume": 11725.0}, {"date": "2021-10-26", "close": 109.2, "volume": 6153.0}, {"date": "2021-10-27", "close": 108.0, "volume": 2791.0}, {"date": "2021-10-28", "close": 105.68, "volume": 13235.0}, {"date": "2021-10-29", "close": 104.0, "volume": 15196.0}, {"date": "2021-11-01", "close": 109.44, "volume": 9577.0}, {"date": "2021-11-02", "close": 108.72, "volume": 7647.0}, {"date": "2021-11-03", "close": 109.52, "volume": 7678.0}, {"date": "2021-11-04", "close": 100.8, "volume": 21817.0}, {"date": "2021-11-05", "close": 101.28, "volume": 5158.0}, {"date": "2021-11-08", "close": 100.0, "volume": 11077.0}, {"date": "2021-11-09", "close": 101.92, "volume": 6755.0}, {"date": "2021-11-10", "close": 98.8, "volume": 5530.0}, {"date": "2021-11-11", "close": 100.2, "volume": 3460.0}, {"date": "2021-11-12", "close": 103.28, "volume": 7580.0}, {"date": "2021-11-15", "close": 105.6, "volume": 3688.0}, {"date": "2021-11-16", "close": 103.92, "volume": 3312.0}, {"date": "2021-11-17", "close": 102.72, "volume": 7253.0}, {"date": "2021-11-18", "close": 104.56, "volume": 6337.0}, {"date": "2021-11-19", "close": 104.0, "volume": 5294.0}, {"date": "2021-11-22", "close": 94.08, "volume": 15951.0}, {"date": "2021-11-23", "close": 96.08, "volume": 8536.0}, {"date": "2021-11-24", "close": 98.72, "volume": 2809.0}, {"date": "2021-11-26", "close": 96.0, "volume": 6878.0}, {"date": "2021-11-29", "close": 84.96, "volume": 36257.0}, {"date": "2021-11-30", "close": 84.56, "volume": 19855.0}, {"date": "2021-12-01", "close": 88.48, "volume": 16490.0}, {"date": "2021-12-02", "close": 87.28, "volume": 12824.0}, {"date": "2021-12-03", "close": 83.2, "volume": 8852.0}, {"date": "2021-12-06", "close": 82.64, "volume": 5573.0}, {"date": "2021-12-07", "close": 88.0, "volume": 8872.0}, {"date": "2021-12-08", "close": 93.04, "volume": 4376.0}, {"date": "2021-12-09", "close": 88.88, "volume": 2844.0}, {"date": "2021-12-10", "close": 86.16, "volume": 3567.0}, {"date": "2021-12-13", "close": 84.64, "volume": 4323.0}, {"date": "2021-12-14", "close": 83.84, "volume": 5240.0}, {"date": "2021-12-15", "close": 85.28, "volume": 8674.0}, {"date": "2021-12-16", "close": 86.4, "volume": 3194.0}, {"date": "2021-12-17", "close": 87.92, "volume": 4184.0}, {"date": "2021-12-20", "close": 86.88, "volume": 2635.0}, {"date": "2021-12-21", "close": 87.84, "volume": 2732.0}, {"date": "2021-12-22", "close": 86.56, "volume": 2418.0}, {"date": "2021-12-23", "close": 87.52, "volume": 2315.0}, {"date": "2021-12-27", "close": 88.96, "volume": 11166.0}, {"date": "2021-12-28", "close": 91.12, "volume": 4387.0}, {"date": "2021-12-29", "close": 90.0, "volume": 3989.0}, {"date": "2021-12-30", "close": 91.36, "volume": 3381.0}, {"date": "2021-12-31", "close": 89.76, "volume": 5806.0}, {"date": "2022-01-03", "close": 92.72, "volume": 3924.0}, {"date": "2022-01-04", "close": 90.0, "volume": 3219.0}, {"date": "2022-01-05", "close": 92.48, "volume": 5579.0}, {"date": "2022-01-06", "close": 96.48, "volume": 6453.0}, {"date": "2022-01-07", "close": 95.92, "volume": 3144.0}, {"date": "2022-01-10", "close": 95.28, "volume": 4283.0}, {"date": "2022-01-11", "close": 94.4, "volume": 3460.0}, {"date": "2022-01-12", "close": 96.96, "volume": 2357.0}, {"date": "2022-01-13", "close": 95.2, "volume": 2519.0}, {"date": "2022-01-14", "close": 94.0, "volume": 5754.0}, {"date": "2022-01-18", "close": 93.92, "volume": 2392.0}, {"date": "2022-01-19", "close": 91.6, "volume": 3697.0}, {"date": "2022-01-20", "close": 91.2, "volume": 4505.0}, {"date": "2022-01-21", "close": 87.36, "volume": 6318.0}, {"date": "2022-01-24", "close": 88.8, "volume": 11618.0}, {"date": "2022-01-25", "close": 88.32, "volume": 4769.0}, {"date": "2022-01-26", "close": 87.04, "volume": 2585.0}, {"date": "2022-01-27", "close": 85.52, "volume": 3066.0}, {"date": "2022-01-28", "close": 87.28, "volume": 4883.0}, {"date": "2022-01-31", "close": 89.76, "volume": 4734.0}, {"date": "2022-02-01", "close": 89.6, "volume": 2262.0}, {"date": "2022-02-02", "close": 86.0, "volume": 4974.0}, {"date": "2022-02-03", "close": 84.88, "volume": 3130.0}, {"date": "2022-02-04", "close": 86.08, "volume": 3212.0}, {"date": "2022-02-07", "close": 87.44, "volume": 2522.0}, {"date": "2022-02-08", "close": 88.56, "volume": 1532.0}, {"date": "2022-02-09", "close": 92.4, "volume": 4237.0}, {"date": "2022-02-10", "close": 89.6, "volume": 3063.0}, {"date": "2022-02-11", "close": 89.04, "volume": 2103.0}, {"date": "2022-02-14", "close": 91.04, "volume": 9307.0}, {"date": "2022-02-15", "close": 93.52, "volume": 2130.0}, {"date": "2022-02-16", "close": 91.6, "volume": 1434.0}, {"date": "2022-02-17", "close": 99.52, "volume": 5186.0}, {"date": "2022-02-18", "close": 104.56, "volume": 6663.0}, {"date": "2022-02-22", "close": 96.64, "volume": 7353.0}, {"date": "2022-02-23", "close": 98.88, "volume": 2805.0}, {"date": "2022-02-24", "close": 99.52, "volume": 5295.0}, {"date": "2022-02-25", "close": 102.56, "volume": 3830.0}, {"date": "2022-02-28", "close": 101.04, "volume": 2355.0}, {"date": "2022-03-01", "close": 94.88, "volume": 4189.0}, {"date": "2022-03-02", "close": 92.56, "volume": 3734.0}, {"date": "2022-03-03", "close": 82.16, "volume": 18481.0}, {"date": "2022-03-04", "close": 84.72, "volume": 8262.0}, {"date": "2022-03-07", "close": 80.16, "volume": 6663.0}, {"date": "2022-03-08", "close": 81.2, "volume": 5076.0}, {"date": "2022-03-09", "close": 81.92, "volume": 5722.0}, {"date": "2022-03-10", "close": 83.28, "volume": 2221.0}, {"date": "2022-03-11", "close": 80.08, "volume": 2830.0}, {"date": "2022-03-14", "close": 74.64, "volume": 8529.0}, {"date": "2022-03-15", "close": 81.12, "volume": 8163.0}, {"date": "2022-03-16", "close": 87.36, "volume": 24569.0}, {"date": "2022-03-17", "close": 93.76, "volume": 18145.0}, {"date": "2022-03-18", "close": 86.48, "volume": 18277.0}, {"date": "2022-03-21", "close": 100.0, "volume": 19956.0}, {"date": "2022-03-22", "close": 97.12, "volume": 7690.0}, {"date": "2022-03-23", "close": 102.32, "volume": 5968.0}, {"date": "2022-03-24", "close": 106.0, "volume": 5970.0}, {"date": "2022-03-25", "close": 103.6, "volume": 10414.0}, {"date": "2022-03-28", "close": 99.44, "volume": 3240.0}, {"date": "2022-03-29", "close": 97.12, "volume": 3549.0}, {"date": "2022-03-30", "close": 96.56, "volume": 3099.0}, {"date": "2022-03-31", "close": 94.64, "volume": 2691.0}, {"date": "2022-04-01", "close": 91.28, "volume": 6557.0}, {"date": "2022-04-04", "close": 90.96, "volume": 5443.0}, {"date": "2022-04-05", "close": 91.44, "volume": 6024.0}, {"date": "2022-04-06", "close": 90.88, "volume": 7800.0}, {"date": "2022-04-07", "close": 94.24, "volume": 9055.0}, {"date": "2022-04-08", "close": 93.28, "volume": 5862.0}, {"date": "2022-04-11", "close": 89.44, "volume": 5407.0}, {"date": "2022-04-12", "close": 88.8, "volume": 5329.0}, {"date": "2022-04-13", "close": 92.16, "volume": 2481.0}, {"date": "2022-04-14", "close": 93.6, "volume": 3701.0}, {"date": "2022-04-18", "close": 94.24, "volume": 1681.0}, {"date": "2022-04-19", "close": 94.24, "volume": 4587.0}, {"date": "2022-04-20", "close": 92.8, "volume": 2308.0}, {"date": "2022-04-21", "close": 91.2, "volume": 3951.0}, {"date": "2022-04-22", "close": 90.56, "volume": 6980.0}, {"date": "2022-04-25", "close": 85.6, "volume": 4224.0}, {"date": "2022-04-26", "close": 81.92, "volume": 4795.0}, {"date": "2022-04-27", "close": 82.64, "volume": 3586.0}, {"date": "2022-04-28", "close": 85.64, "volume": 5087.0}, {"date": "2022-04-29", "close": 86.72, "volume": 3758.0}, {"date": "2022-05-02", "close": 84.16, "volume": 3559.0}, {"date": "2022-05-03", "close": 84.56, "volume": 1719.0}, {"date": "2022-05-04", "close": 85.52, "volume": 2332.0}, {"date": "2022-05-05", "close": 86.56, "volume": 2735.0}, {"date": "2022-05-06", "close": 85.36, "volume": 6366.0}, {"date": "2022-05-09", "close": 78.56, "volume": 11615.0}, {"date": "2022-05-10", "close": 76.48, "volume": 8200.0}, {"date": "2022-05-11", "close": 74.68, "volume": 8228.0}, {"date": "2022-05-12", "close": 71.72, "volume": 11635.0}, {"date": "2022-05-13", "close": 76.8, "volume": 5246.0}, {"date": "2022-05-16", "close": 77.84, "volume": 3589.0}, {"date": "2022-05-17", "close": 77.92, "volume": 3585.0}, {"date": "2022-05-18", "close": 76.8, "volume": 3346.0}, {"date": "2022-05-19", "close": 79.2, "volume": 5482.0}, {"date": "2022-05-20", "close": 85.28, "volume": 12334.0}, {"date": "2022-05-23", "close": 85.44, "volume": 26196.0}, {"date": "2022-05-24", "close": 86.8, "volume": 24439.0}, {"date": "2022-05-25", "close": 90.16, "volume": 25931.0}, {"date": "2022-05-26", "close": 93.52, "volume": 25775.0}, {"date": "2022-05-27", "close": 86.8, "volume": 10100.0}, {"date": "2022-05-31", "close": 84.08, "volume": 3483.0}, {"date": "2022-06-01", "close": 82.68, "volume": 5640.0}, {"date": "2022-06-02", "close": 83.44, "volume": 5529.0}, {"date": "2022-06-03", "close": 86.48, "volume": 10174.0}, {"date": "2022-06-06", "close": 84.08, "volume": 6992.0}, {"date": "2022-06-07", "close": 86.96, "volume": 5649.0}, {"date": "2022-06-08", "close": 88.56, "volume": 4058.0}, {"date": "2022-06-09", "close": 84.8, "volume": 13083.0}, {"date": "2022-06-10", "close": 89.44, "volume": 10745.0}, {"date": "2022-06-13", "close": 94.8, "volume": 36004.0}, {"date": "2022-06-14", "close": 85.56, "volume": 26159.0}, {"date": "2022-06-15", "close": 89.6, "volume": 7400.0}, {"date": "2022-06-16", "close": 92.64, "volume": 30855.0}, {"date": "2022-06-17", "close": 91.68, "volume": 34715.0}, {"date": "2022-06-21", "close": 97.44, "volume": 19346.0}, {"date": "2022-06-22", "close": 97.6, "volume": 25426.0}, {"date": "2022-06-23", "close": 93.68, "volume": 13286.0}, {"date": "2022-06-24", "close": 93.44, "volume": 5316.0}, {"date": "2022-06-27", "close": 92.64, "volume": 9451.0}, {"date": "2022-06-28", "close": 88.24, "volume": 12767.0}, {"date": "2022-06-29", "close": 86.4, "volume": 12540.0}, {"date": "2022-06-30", "close": 85.92, "volume": 12262.0}, {"date": "2022-07-01", "close": 86.72, "volume": 9024.0}, {"date": "2022-07-05", "close": 88.08, "volume": 12157.0}, {"date": "2022-07-06", "close": 88.4, "volume": 10200.0}, {"date": "2022-07-07", "close": 90.48, "volume": 5855.0}, {"date": "2022-07-08", "close": 91.92, "volume": 5489.0}, {"date": "2022-07-11", "close": 90.96, "volume": 10225.0}, {"date": "2022-07-12", "close": 90.8, "volume": 7339.0}, {"date": "2022-07-13", "close": 90.4, "volume": 4705.0}, {"date": "2022-07-14", "close": 92.08, "volume": 12749.0}, {"date": "2022-07-15", "close": 98.4, "volume": 17564.0}, {"date": "2022-07-18", "close": 99.52, "volume": 10196.0}, {"date": "2022-07-19", "close": 101.28, "volume": 8363.0}, {"date": "2022-07-20", "close": 105.44, "volume": 11987.0}, {"date": "2022-07-21", "close": 103.92, "volume": 7676.0}, {"date": "2022-07-22", "close": 99.76, "volume": 9736.0}, {"date": "2022-07-25", "close": 99.76, "volume": 8813.0}, {"date": "2022-07-26", "close": 96.32, "volume": 4806.0}, {"date": "2022-07-27", "close": 96.0, "volume": 6887.0}, {"date": "2022-07-28", "close": 95.04, "volume": 6464.0}, {"date": "2022-07-29", "close": 92.64, "volume": 5388.0}, {"date": "2022-08-01", "close": 89.6, "volume": 12697.0}, {"date": "2022-08-02", "close": 95.68, "volume": 6653.0}, {"date": "2022-08-03", "close": 95.68, "volume": 5081.0}, {"date": "2022-08-04", "close": 92.4, "volume": 6702.0}, {"date": "2022-08-05", "close": 93.28, "volume": 4824.0}, {"date": "2022-08-08", "close": 94.0, "volume": 8327.0}, {"date": "2022-08-09", "close": 89.52, "volume": 8122.0}, {"date": "2022-08-10", "close": 89.44, "volume": 13709.0}, {"date": "2022-08-11", "close": 91.04, "volume": 7331.0}, {"date": "2022-08-12", "close": 89.68, "volume": 4133.0}, {"date": "2022-08-15", "close": 91.68, "volume": 5473.0}, {"date": "2022-08-16", "close": 90.48, "volume": 3456.0}, {"date": "2022-08-17", "close": 91.92, "volume": 4203.0}, {"date": "2022-08-18", "close": 98.64, "volume": 11224.0}, {"date": "2022-08-19", "close": 93.44, "volume": 8666.0}, {"date": "2022-08-22", "close": 94.4, "volume": 4007.0}, {"date": "2022-08-23", "close": 93.68, "volume": 5012.0}, {"date": "2022-08-24", "close": 96.24, "volume": 4382.0}, {"date": "2022-08-25", "close": 94.56, "volume": 10293.0}, {"date": "2022-08-26", "close": 94.96, "volume": 4239.0}, {"date": "2022-08-29", "close": 95.12, "volume": 4307.0}, {"date": "2022-08-30", "close": 94.32, "volume": 3531.0}, {"date": "2022-08-31", "close": 93.68, "volume": 5143.0}, {"date": "2022-09-01", "close": 91.2, "volume": 5524.0}, {"date": "2022-09-02", "close": 90.64, "volume": 4058.0}, {"date": "2022-09-06", "close": 91.36, "volume": 5344.0}, {"date": "2022-09-07", "close": 89.68, "volume": 5959.0}, {"date": "2022-09-08", "close": 89.92, "volume": 4852.0}, {"date": "2022-09-09", "close": 90.56, "volume": 8768.0}, {"date": "2022-09-12", "close": 89.6, "volume": 4614.0}, {"date": "2022-09-13", "close": 90.08, "volume": 11600.0}, {"date": "2022-09-14", "close": 90.0, "volume": 8286.0}, {"date": "2022-09-15", "close": 89.2, "volume": 9576.0}, {"date": "2022-09-16", "close": 87.04, "volume": 10697.0}, {"date": "2022-09-19", "close": 83.52, "volume": 5046.0}, {"date": "2022-09-20", "close": 80.8, "volume": 9559.0}, {"date": "2022-09-21", "close": 82.56, "volume": 9924.0}, {"date": "2022-09-22", "close": 89.52, "volume": 17915.0}, {"date": "2022-09-23", "close": 89.04, "volume": 22849.0}, {"date": "2022-09-26", "close": 91.36, "volume": 27899.0}, {"date": "2022-09-27", "close": 90.48, "volume": 18031.0}, {"date": "2022-09-28", "close": 94.56, "volume": 10242.0}, {"date": "2022-09-29", "close": 95.12, "volume": 14175.0}, {"date": "2022-09-30", "close": 104.88, "volume": 19792.0}, {"date": "2022-10-03", "close": 100.64, "volume": 13632.0}, {"date": "2022-10-04", "close": 101.2, "volume": 9085.0}, {"date": "2022-10-05", "close": 100.4, "volume": 8263.0}, {"date": "2022-10-06", "close": 100.48, "volume": 5430.0}, {"date": "2022-10-07", "close": 98.48, "volume": 5619.0}, {"date": "2022-10-10", "close": 95.92, "volume": 6991.0}, {"date": "2022-10-11", "close": 99.36, "volume": 3941.0}, {"date": "2022-10-12", "close": 100.16, "volume": 4086.0}, {"date": "2022-10-13", "close": 100.24, "volume": 5737.0}, {"date": "2022-10-14", "close": 96.32, "volume": 7179.0}, {"date": "2022-10-17", "close": 94.8, "volume": 16831.0}, {"date": "2022-10-18", "close": 91.92, "volume": 7481.0}, {"date": "2022-10-19", "close": 92.4, "volume": 14040.0}, {"date": "2022-10-20", "close": 90.96, "volume": 8820.0}, {"date": "2022-10-21", "close": 96.64, "volume": 11086.0}, {"date": "2022-10-24", "close": 88.92, "volume": 11494.0}, {"date": "2022-10-25", "close": 90.08, "volume": 15179.0}, {"date": "2022-10-26", "close": 92.16, "volume": 5466.0}, {"date": "2022-10-27", "close": 93.6, "volume": 4147.0}, {"date": "2022-10-28", "close": 93.6, "volume": 12220.0}, {"date": "2022-10-31", "close": 91.52, "volume": 6295.0}, {"date": "2022-11-01", "close": 90.08, "volume": 6825.0}, {"date": "2022-11-02", "close": 89.04, "volume": 7975.0}, {"date": "2022-11-03", "close": 92.0, "volume": 7588.0}, {"date": "2022-11-04", "close": 96.8, "volume": 7334.0}, {"date": "2022-11-07", "close": 112.24, "volume": 37470.0}, {"date": "2022-11-08", "close": 117.92, "volume": 22019.0}, {"date": "2022-11-09", "close": 129.92, "volume": 32317.0}, {"date": "2022-11-10", "close": 127.76, "volume": 42940.0}, {"date": "2022-11-11", "close": 126.4, "volume": 17305.0}, {"date": "2022-11-14", "close": 120.8, "volume": 16536.0}, {"date": "2022-11-15", "close": 118.64, "volume": 11234.0}, {"date": "2022-11-16", "close": 122.24, "volume": 9829.0}, {"date": "2022-11-17", "close": 139.12, "volume": 26656.0}, {"date": "2022-11-18", "close": 128.16, "volume": 14992.0}, {"date": "2022-11-21", "close": 130.72, "volume": 11086.0}, {"date": "2022-11-22", "close": 130.32, "volume": 3725.0}, {"date": "2022-11-23", "close": 131.2, "volume": 7540.0}, {"date": "2022-11-25", "close": 128.88, "volume": 1506.0}, {"date": "2022-11-28", "close": 125.52, "volume": 5938.0}, {"date": "2022-11-29", "close": 125.76, "volume": 7956.0}, {"date": "2022-11-30", "close": 120.72, "volume": 15560.0}, {"date": "2022-12-01", "close": 115.92, "volume": 9393.0}, {"date": "2022-12-02", "close": 118.4, "volume": 6404.0}, {"date": "2022-12-05", "close": 113.12, "volume": 8012.0}, {"date": "2022-12-06", "close": 112.88, "volume": 9974.0}, {"date": "2022-12-07", "close": 112.56, "volume": 9605.0}, {"date": "2022-12-08", "close": 113.68, "volume": 7608.0}, {"date": "2022-12-09", "close": 108.56, "volume": 14166.0}, {"date": "2022-12-12", "close": 108.0, "volume": 5522.0}, {"date": "2022-12-13", "close": 94.4, "volume": 41194.0}, {"date": "2022-12-14", "close": 92.96, "volume": 21877.0}, {"date": "2022-12-15", "close": 91.12, "volume": 14842.0}, {"date": "2022-12-16", "close": 84.48, "volume": 21350.0}, {"date": "2022-12-19", "close": 86.88, "volume": 20913.0}, {"date": "2022-12-20", "close": 85.68, "volume": 13592.0}, {"date": "2022-12-21", "close": 88.08, "volume": 15468.0}, {"date": "2022-12-22", "close": 87.12, "volume": 8928.0}, {"date": "2022-12-23", "close": 81.52, "volume": 26062.0}, {"date": "2022-12-27", "close": 84.64, "volume": 20897.0}, {"date": "2022-12-28", "close": 79.84, "volume": 23757.0}, {"date": "2022-12-29", "close": 79.68, "volume": 15426.0}, {"date": "2022-12-30", "close": 75.68, "volume": 38153.0}, {"date": "2023-01-03", "close": 69.84, "volume": 36469.0}, {"date": "2023-01-04", "close": 69.2, "volume": 25606.0}, {"date": "2023-01-05", "close": 66.0, "volume": 33649.0}, {"date": "2023-01-06", "close": 64.88, "volume": 32955.0}, {"date": "2023-01-09", "close": 62.24, "volume": 30919.0}, {"date": "2023-01-10", "close": 62.4, "volume": 15280.0}, {"date": "2023-01-11", "close": 65.2, "volume": 14877.0}, {"date": "2023-01-12", "close": 66.64, "volume": 15709.0}, {"date": "2023-01-13", "close": 61.92, "volume": 15731.0}, {"date": "2023-01-17", "close": 60.48, "volume": 22986.0}, {"date": "2023-01-18", "close": 60.32, "volume": 16530.0}, {"date": "2023-01-19", "close": 59.84, "volume": 15071.0}, {"date": "2023-01-20", "close": 61.6, "volume": 13223.0}, {"date": "2023-01-23", "close": 62.96, "volume": 14251.0}, {"date": "2023-01-24", "close": 61.68, "volume": 13978.0}, {"date": "2023-01-25", "close": 60.16, "volume": 10044.0}, {"date": "2023-01-26", "close": 46.0, "volume": 153220.0}, {"date": "2023-01-27", "close": 49.36, "volume": 82976.0}, {"date": "2023-01-30", "close": 45.12, "volume": 41516.0}, {"date": "2023-01-31", "close": 47.6, "volume": 19246.0}, {"date": "2023-02-01", "close": 46.8, "volume": 20576.0}, {"date": "2023-02-02", "close": 46.48, "volume": 12040.0}, {"date": "2023-02-03", "close": 57.84, "volume": 91988.0}, {"date": "2023-02-06", "close": 52.64, "volume": 42790.0}, {"date": "2023-02-07", "close": 51.12, "volume": 12759.0}, {"date": "2023-02-08", "close": 55.2, "volume": 21521.0}, {"date": "2023-02-09", "close": 50.72, "volume": 24134.0}, {"date": "2023-02-10", "close": 44.24, "volume": 207961.0}, {"date": "2023-02-13", "close": 41.28, "volume": 31470.0}, {"date": "2023-02-14", "close": 40.24, "volume": 48172.0}, {"date": "2023-02-15", "close": 43.44, "volume": 77365.0}, {"date": "2023-02-16", "close": 42.64, "volume": 34080.0}, {"date": "2023-02-17", "close": 42.08, "volume": 23895.0}, {"date": "2023-02-21", "close": 40.32, "volume": 24194.0}, {"date": "2023-02-22", "close": 42.4, "volume": 28299.0}, {"date": "2023-02-23", "close": 42.8, "volume": 34469.0}, {"date": "2023-02-24", "close": 42.64, "volume": 18266.0}, {"date": "2023-02-27", "close": 45.28, "volume": 35166.0}, {"date": "2023-02-28", "close": 46.32, "volume": 30375.0}, {"date": "2023-03-01", "close": 45.6, "volume": 34768.0}, {"date": "2023-03-02", "close": 44.48, "volume": 19625.0}, {"date": "2023-03-03", "close": 45.52, "volume": 21173.0}, {"date": "2023-03-06", "close": 46.08, "volume": 19837.0}, {"date": "2023-03-07", "close": 43.44, "volume": 20671.0}, {"date": "2023-03-08", "close": 44.4, "volume": 11968.0}, {"date": "2023-03-09", "close": 45.04, "volume": 19543.0}, {"date": "2023-03-10", "close": 41.44, "volume": 30932.0}, {"date": "2023-03-13", "close": 39.52, "volume": 33209.0}, {"date": "2023-03-14", "close": 41.68, "volume": 39010.0}, {"date": "2023-03-15", "close": 39.84, "volume": 23398.0}, {"date": "2023-03-16", "close": 38.0, "volume": 21203.0}, {"date": "2023-03-17", "close": 35.84, "volume": 20478.0}, {"date": "2023-03-20", "close": 36.48, "volume": 15894.0}, {"date": "2023-03-21", "close": 37.92, "volume": 12764.0}, {"date": "2023-03-22", "close": 37.6, "volume": 14667.0}, {"date": "2023-03-23", "close": 34.0, "volume": 21900.0}, {"date": "2023-03-24", "close": 32.24, "volume": 37866.0}, {"date": "2023-03-27", "close": 36.16, "volume": 14094.0}, {"date": "2023-03-28", "close": 37.92, "volume": 19091.0}, {"date": "2023-03-29", "close": 36.96, "volume": 15078.0}, {"date": "2023-03-30", "close": 37.28, "volume": 15182.0}, {"date": "2023-03-31", "close": 36.8, "volume": 8780.0}, {"date": "2023-04-03", "close": 35.76, "volume": 13419.0}, {"date": "2023-04-04", "close": 34.4, "volume": 14331.0}, {"date": "2023-04-05", "close": 32.48, "volume": 23258.0}, {"date": "2023-04-06", "close": 32.88, "volume": 15245.0}, {"date": "2023-04-10", "close": 32.8, "volume": 12438.0}, {"date": "2023-04-11", "close": 33.2, "volume": 11508.0}, {"date": "2023-04-12", "close": 32.24, "volume": 10950.0}, {"date": "2023-04-13", "close": 32.08, "volume": 14067.0}, {"date": "2023-04-14", "close": 30.72, "volume": 9460.0}, {"date": "2023-04-17", "close": 30.72, "volume": 14513.0}, {"date": "2023-04-18", "close": 32.56, "volume": 14039.0}, {"date": "2023-04-19", "close": 30.96, "volume": 12538.0}, {"date": "2023-04-20", "close": 29.92, "volume": 15284.0}, {"date": "2023-04-21", "close": 29.52, "volume": 13760.0}, {"date": "2023-04-24", "close": 30.72, "volume": 12035.0}, {"date": "2023-04-25", "close": 29.2, "volume": 9469.0}, {"date": "2023-04-26", "close": 29.04, "volume": 16635.0}, {"date": "2023-04-27", "close": 30.64, "volume": 23996.0}, {"date": "2023-04-28", "close": 29.92, "volume": 8138.0}, {"date": "2023-05-01", "close": 30.08, "volume": 19231.0}, {"date": "2023-05-02", "close": 32.96, "volume": 36446.0}, {"date": "2023-05-03", "close": 34.08, "volume": 15649.0}, {"date": "2023-05-04", "close": 36.0, "volume": 17436.0}, {"date": "2023-05-05", "close": 34.8, "volume": 22173.0}, {"date": "2023-05-08", "close": 35.04, "volume": 7006.0}, {"date": "2023-05-09", "close": 33.2, "volume": 7414.0}, {"date": "2023-05-10", "close": 34.08, "volume": 20203.0}, {"date": "2023-05-11", "close": 33.44, "volume": 8116.0}, {"date": "2023-05-12", "close": 31.52, "volume": 11699.0}, {"date": "2023-05-15", "close": 34.16, "volume": 8974.0}, {"date": "2023-05-16", "close": 33.28, "volume": 6456.0}, {"date": "2023-05-17", "close": 34.0, "volume": 11180.0}, {"date": "2023-05-18", "close": 35.12, "volume": 7398.0}, {"date": "2023-05-19", "close": 37.04, "volume": 9874.0}, {"date": "2023-05-22", "close": 37.28, "volume": 8876.0}, {"date": "2023-05-23", "close": 38.32, "volume": 15607.0}, {"date": "2023-05-24", "close": 38.8, "volume": 6827.0}, {"date": "2023-05-25", "close": 38.32, "volume": 4859.0}, {"date": "2023-05-26", "close": 37.28, "volume": 13718.0}, {"date": "2023-05-30", "close": 36.32, "volume": 3920.0}, {"date": "2023-05-31", "close": 37.28, "volume": 3399.0}, {"date": "2023-06-01", "close": 39.36, "volume": 7406.0}, {"date": "2023-06-02", "close": 40.4, "volume": 11259.0}, {"date": "2023-06-05", "close": 39.68, "volume": 8428.0}, {"date": "2023-06-06", "close": 38.48, "volume": 8632.0}, {"date": "2023-06-07", "close": 39.76, "volume": 9545.0}, {"date": "2023-06-08", "close": 41.44, "volume": 8231.0}, {"date": "2023-06-09", "close": 42.56, "volume": 8492.0}, {"date": "2023-06-12", "close": 43.28, "volume": 19795.0}, {"date": "2023-06-13", "close": 41.76, "volume": 15119.0}, {"date": "2023-06-14", "close": 44.08, "volume": 17660.0}, {"date": "2023-06-15", "close": 49.92, "volume": 34039.0}, {"date": "2023-06-16", "close": 46.96, "volume": 20115.0}, {"date": "2023-06-20", "close": 50.88, "volume": 29216.0}, {"date": "2023-06-21", "close": 49.12, "volume": 34188.0}, {"date": "2023-06-22", "close": 46.32, "volume": 18790.0}, {"date": "2023-06-23", "close": 44.0, "volume": 13780.0}, {"date": "2023-06-26", "close": 46.24, "volume": 8725.0}, {"date": "2023-06-27", "close": 44.08, "volume": 5698.0}, {"date": "2023-06-28", "close": 46.48, "volume": 13399.0}, {"date": "2023-06-29", "close": 48.0, "volume": 9566.0}, {"date": "2023-06-30", "close": 45.6, "volume": 5731.0}, {"date": "2023-07-03", "close": 44.08, "volume": 6489.0}, {"date": "2023-07-05", "close": 45.36, "volume": 12247.0}, {"date": "2023-07-06", "close": 42.44, "volume": 8828.0}, {"date": "2023-07-07", "close": 42.64, "volume": 5187.0}, {"date": "2023-07-10", "close": 45.04, "volume": 5993.0}, {"date": "2023-07-11", "close": 45.28, "volume": 4751.0}, {"date": "2023-07-12", "close": 42.48, "volume": 7972.0}, {"date": "2023-07-13", "close": 41.6, "volume": 7309.0}, {"date": "2023-07-14", "close": 41.52, "volume": 8664.0}, {"date": "2023-07-17", "close": 43.36, "volume": 5204.0}, {"date": "2023-07-18", "close": 42.32, "volume": 2726.0}, {"date": "2023-07-19", "close": 39.28, "volume": 9773.0}, {"date": "2023-07-20", "close": 44.24, "volume": 31381.0}, {"date": "2023-07-21", "close": 50.16, "volume": 42654.0}, {"date": "2023-07-24", "close": 48.8, "volume": 27194.0}, {"date": "2023-07-25", "close": 49.2, "volume": 6579.0}, {"date": "2023-07-26", "close": 48.4, "volume": 8701.0}, {"date": "2023-07-27", "close": 40.16, "volume": 57270.0}, {"date": "2023-07-28", "close": 39.84, "volume": 29176.0}, {"date": "2023-07-31", "close": 39.28, "volume": 19747.0}, {"date": "2023-08-01", "close": 40.08, "volume": 10351.0}, {"date": "2023-08-02", "close": 42.0, "volume": 5915.0}, {"date": "2023-08-03", "close": 40.8, "volume": 5234.0}, {"date": "2023-08-04", "close": 41.2, "volume": 4842.0}, {"date": "2023-08-07", "close": 40.24, "volume": 5768.0}, {"date": "2023-08-08", "close": 40.08, "volume": 9515.0}, {"date": "2023-08-09", "close": 38.56, "volume": 11512.0}, {"date": "2023-08-10", "close": 36.8, "volume": 12119.0}, {"date": "2023-08-11", "close": 34.64, "volume": 11936.0}, {"date": "2023-08-14", "close": 34.16, "volume": 12252.0}, {"date": "2023-08-15", "close": 33.2, "volume": 14113.0}, {"date": "2023-08-16", "close": 32.72, "volume": 9973.0}, {"date": "2023-08-17", "close": 35.92, "volume": 7279.0}, {"date": "2023-08-18", "close": 35.44, "volume": 5765.0}, {"date": "2023-08-21", "close": 34.08, "volume": 4522.0}, {"date": "2023-08-22", "close": 33.28, "volume": 8993.0}, {"date": "2023-08-23", "close": 33.2, "volume": 4680.0}, {"date": "2023-08-24", "close": 31.2, "volume": 11805.0}, {"date": "2023-08-25", "close": 32.56, "volume": 2829.0}, {"date": "2023-08-28", "close": 32.8, "volume": 2805.0}, {"date": "2023-08-29", "close": 33.36, "volume": 6121.0}, {"date": "2023-08-30", "close": 31.84, "volume": 3831.0}, {"date": "2023-08-31", "close": 32.56, "volume": 4371.0}, {"date": "2023-09-01", "close": 34.32, "volume": 5135.0}, {"date": "2023-09-05", "close": 33.12, "volume": 6614.0}, {"date": "2023-09-06", "close": 33.52, "volume": 4290.0}, {"date": "2023-09-07", "close": 32.08, "volume": 24367.0}, {"date": "2023-09-08", "close": 31.76, "volume": 175843.0}, {"date": "2023-09-11", "close": 32.8, "volume": 25638.0}, {"date": "2023-09-12", "close": 33.12, "volume": 15091.0}, {"date": "2023-09-13", "close": 34.24, "volume": 13637.0}, {"date": "2023-09-14", "close": 36.4, "volume": 11117.0}, {"date": "2023-09-15", "close": 36.16, "volume": 8011.0}, {"date": "2023-09-18", "close": 34.56, "volume": 12319.0}, {"date": "2023-09-19", "close": 35.52, "volume": 6097.0}, {"date": "2023-09-20", "close": 36.32, "volume": 17000.0}, {"date": "2023-09-21", "close": 35.12, "volume": 11641.0}, {"date": "2023-09-22", "close": 33.28, "volume": 23712.0}, {"date": "2023-09-25", "close": 32.4, "volume": 5543.0}, {"date": "2023-09-26", "close": 33.12, "volume": 10728.0}, {"date": "2023-09-27", "close": 32.4, "volume": 13928.0}, {"date": "2023-09-28", "close": 33.04, "volume": 6574.0}, {"date": "2023-09-29", "close": 31.92, "volume": 6780.0}, {"date": "2023-10-02", "close": 32.16, "volume": 7482.0}, {"date": "2023-10-03", "close": 30.32, "volume": 15568.0}, {"date": "2023-10-04", "close": 31.36, "volume": 18265.0}, {"date": "2023-10-05", "close": 31.28, "volume": 12631.0}, {"date": "2023-10-06", "close": 31.44, "volume": 3869.0}, {"date": "2023-10-09", "close": 31.12, "volume": 6618.0}, {"date": "2023-10-10", "close": 31.92, "volume": 8309.0}, {"date": "2023-10-11", "close": 32.4, "volume": 5085.0}, {"date": "2023-10-12", "close": 32.0, "volume": 9260.0}, {"date": "2023-10-13", "close": 31.2, "volume": 10145.0}, {"date": "2023-10-16", "close": 31.6, "volume": 14586.0}, {"date": "2023-10-17", "close": 33.76, "volume": 16472.0}, {"date": "2023-10-18", "close": 32.0, "volume": 3885.0}, {"date": "2023-10-19", "close": 34.88, "volume": 31401.0}, {"date": "2023-10-20", "close": 34.0, "volume": 10850.0}, {"date": "2023-10-23", "close": 35.2, "volume": 15199.0}, {"date": "2023-10-24", "close": 36.56, "volume": 12591.0}, {"date": "2023-10-25", "close": 35.2, "volume": 12637.0}, {"date": "2023-10-26", "close": 31.92, "volume": 47379.0}, {"date": "2023-10-27", "close": 29.12, "volume": 41641.0}, {"date": "2023-10-30", "close": 29.76, "volume": 12132.0}, {"date": "2023-10-31", "close": 30.08, "volume": 11035.0}, {"date": "2023-11-01", "close": 30.48, "volume": 10742.0}, {"date": "2023-11-02", "close": 30.48, "volume": 22273.0}, {"date": "2023-11-03", "close": 32.48, "volume": 14801.0}, {"date": "2023-11-06", "close": 33.04, "volume": 9183.0}, {"date": "2023-11-07", "close": 32.64, "volume": 13836.0}, {"date": "2023-11-08", "close": 31.2, "volume": 9927.0}, {"date": "2023-11-09", "close": 30.96, "volume": 4014.0}, {"date": "2023-11-10", "close": 31.44, "volume": 6432.0}, {"date": "2023-11-13", "close": 31.28, "volume": 2380.0}, {"date": "2023-11-14", "close": 30.4, "volume": 14539.0}, {"date": "2023-11-15", "close": 31.44, "volume": 12546.0}, {"date": "2023-11-16", "close": 31.44, "volume": 7522.0}, {"date": "2023-11-17", "close": 32.56, "volume": 1660.0}, {"date": "2023-11-20", "close": 33.68, "volume": 14871.0}, {"date": "2023-11-21", "close": 33.36, "volume": 3051.0}, {"date": "2023-11-22", "close": 34.08, "volume": 5780.0}, {"date": "2023-11-24", "close": 34.24, "volume": 3161.0}, {"date": "2023-11-27", "close": 34.96, "volume": 17390.0}, {"date": "2023-11-28", "close": 35.44, "volume": 6703.0}, {"date": "2023-11-29", "close": 34.16, "volume": 4816.0}, {"date": "2023-11-30", "close": 34.16, "volume": 3069.0}, {"date": "2023-12-01", "close": 35.12, "volume": 7588.0}, {"date": "2023-12-04", "close": 36.0, "volume": 8809.0}, {"date": "2023-12-05", "close": 35.76, "volume": 6834.0}, {"date": "2023-12-06", "close": 35.12, "volume": 9102.0}, {"date": "2023-12-07", "close": 35.04, "volume": 6307.0}, {"date": "2023-12-08", "close": 34.8, "volume": 17944.0}, {"date": "2023-12-11", "close": 32.8, "volume": 5598.0}, {"date": "2023-12-12", "close": 30.48, "volume": 18146.0}, {"date": "2023-12-13", "close": 30.56, "volume": 12294.0}, {"date": "2023-12-14", "close": 29.68, "volume": 8405.0}, {"date": "2023-12-15", "close": 28.08, "volume": 42102.0}, {"date": "2023-12-18", "close": 26.96, "volume": 29648.0}, {"date": "2023-12-19", "close": 24.0, "volume": 55180.0}, {"date": "2023-12-20", "close": 24.32, "volume": 40500.0}, {"date": "2023-12-21", "close": 25.6, "volume": 13300.0}, {"date": "2023-12-22", "close": 26.88, "volume": 20148.0}, {"date": "2023-12-26", "close": 28.56, "volume": 16941.0}, {"date": "2023-12-27", "close": 28.24, "volume": 10155.0}, {"date": "2023-12-28", "close": 28.88, "volume": 15142.0}, {"date": "2023-12-29", "close": 28.48, "volume": 18043.0}, {"date": "2024-01-02", "close": 26.16, "volume": 22450.0}, {"date": "2024-01-03", "close": 24.0, "volume": 32090.0}, {"date": "2024-01-04", "close": 23.2, "volume": 18397.0}, {"date": "2024-01-05", "close": 23.44, "volume": 13991.0}, {"date": "2024-01-08", "close": 23.68, "volume": 31125.0}, {"date": "2024-01-09", "close": 24.0, "volume": 14756.0}, {"date": "2024-01-10", "close": 23.28, "volume": 23944.0}, {"date": "2024-01-11", "close": 22.56, "volume": 47308.0}, {"date": "2024-01-12", "close": 21.92, "volume": 14763.0}, {"date": "2024-01-16", "close": 20.4, "volume": 32760.0}, {"date": "2024-01-17", "close": 21.12, "volume": 16230.0}, {"date": "2024-01-18", "close": 20.64, "volume": 11277.0}, {"date": "2024-01-19", "close": 23.84, "volume": 101244.0}, {"date": "2024-01-22", "close": 24.56, "volume": 4920.0}, {"date": "2024-01-23", "close": 25.6, "volume": 30171.0}, {"date": "2024-01-24", "close": 24.4, "volume": 6306.0}, {"date": "2024-01-25", "close": 25.2, "volume": 36460.0}, {"date": "2024-01-26", "close": 25.04, "volume": 5382.0}, {"date": "2024-01-29", "close": 24.96, "volume": 5520.0}, {"date": "2024-01-30", "close": 23.2, "volume": 13347.0}, {"date": "2024-01-31", "close": 23.28, "volume": 3964.0}, {"date": "2024-02-01", "close": 22.48, "volume": 8276.0}, {"date": "2024-02-02", "close": 23.28, "volume": 6194.0}, {"date": "2024-02-05", "close": 22.4, "volume": 4799.0}, {"date": "2024-02-06", "close": 22.4, "volume": 1390.0}, {"date": "2024-02-07", "close": 21.28, "volume": 8622.0}, {"date": "2024-02-08", "close": 22.32, "volume": 5346.0}, {"date": "2024-02-09", "close": 22.08, "volume": 15144.0}, {"date": "2024-02-12", "close": 21.52, "volume": 16252.0}, {"date": "2024-02-13", "close": 20.8, "volume": 13569.0}, {"date": "2024-02-14", "close": 21.6, "volume": 7280.0}, {"date": "2024-02-15", "close": 22.72, "volume": 9615.0}, {"date": "2024-02-16", "close": 22.64, "volume": 3365.0}, {"date": "2024-02-20", "close": 25.12, "volume": 7694.0}, {"date": "2024-02-21", "close": 23.36, "volume": 18934.0}, {"date": "2024-02-22", "close": 22.08, "volume": 11120.0}, {"date": "2024-02-23", "close": 22.08, "volume": 6636.0}, {"date": "2024-02-26", "close": 22.88, "volume": 8859.0}, {"date": "2024-02-27", "close": 22.88, "volume": 5423.0}, {"date": "2024-02-28", "close": 22.88, "volume": 5652.0}, {"date": "2024-02-29", "close": 22.32, "volume": 7391.0}, {"date": "2024-03-01", "close": 23.04, "volume": 7407.0}, {"date": "2024-03-04", "close": 22.96, "volume": 3709.0}, {"date": "2024-03-05", "close": 23.92, "volume": 4596.0}, {"date": "2024-03-06", "close": 23.44, "volume": 16337.0}, {"date": "2024-03-07", "close": 23.04, "volume": 14099.0}, {"date": "2024-03-08", "close": 22.48, "volume": 12660.0}, {"date": "2024-03-11", "close": 21.2, "volume": 11778.0}, {"date": "2024-03-12", "close": 21.2, "volume": 8651.0}, {"date": "2024-03-13", "close": 21.28, "volume": 6207.0}, {"date": "2024-03-14", "close": 20.24, "volume": 19156.0}, {"date": "2024-03-15", "close": 21.04, "volume": 13178.0}, {"date": "2024-03-18", "close": 19.84, "volume": 12269.0}, {"date": "2024-03-19", "close": 20.64, "volume": 14114.0}, {"date": "2024-03-20", "close": 20.16, "volume": 2487.0}, {"date": "2024-03-21", "close": 19.68, "volume": 12573.0}, {"date": "2024-03-22", "close": 19.68, "volume": 8621.0}, {"date": "2024-03-25", "close": 17.6, "volume": 39627.0}, {"date": "2024-03-26", "close": 15.12, "volume": 74198.0}, {"date": "2024-03-27", "close": 15.6, "volume": 27658.0}, {"date": "2024-03-28", "close": 15.52, "volume": 10057.0}, {"date": "2024-04-01", "close": 15.12, "volume": 14439.0}, {"date": "2024-04-02", "close": 14.88, "volume": 7640.0}, {"date": "2024-04-03", "close": 13.76, "volume": 30900.0}, {"date": "2024-04-04", "close": 14.24, "volume": 12612.0}, {"date": "2024-04-05", "close": 13.76, "volume": 41448.0}, {"date": "2024-04-08", "close": 13.12, "volume": 30855.0}, {"date": "2024-04-09", "close": 12.08, "volume": 22224.0}, {"date": "2024-04-10", "close": 12.48, "volume": 45303.0}, {"date": "2024-04-11", "close": 11.68, "volume": 22117.0}, {"date": "2024-04-12", "close": 11.84, "volume": 12088.0}, {"date": "2024-04-15", "close": 11.84, "volume": 13283.0}, {"date": "2024-04-16", "close": 12.24, "volume": 5901.0}, {"date": "2024-04-17", "close": 12.0, "volume": 9056.0}, {"date": "2024-04-18", "close": 12.32, "volume": 3673.0}, {"date": "2024-04-19", "close": 13.2, "volume": 18092.0}, {"date": "2024-04-22", "close": 13.6, "volume": 11324.0}, {"date": "2024-04-23", "close": 13.28, "volume": 6554.0}, {"date": "2024-04-24", "close": 13.6, "volume": 9092.0}, {"date": "2024-04-25", "close": 14.96, "volume": 22186.0}, {"date": "2024-04-26", "close": 15.76, "volume": 14933.0}, {"date": "2024-04-29", "close": 15.84, "volume": 20108.0}, {"date": "2024-04-30", "close": 15.92, "volume": 15733.0}, {"date": "2024-05-01", "close": 15.76, "volume": 6962.0}, {"date": "2024-05-02", "close": 16.48, "volume": 9515.0}, {"date": "2024-05-03", "close": 16.4, "volume": 5880.0}, {"date": "2024-05-06", "close": 15.68, "volume": 8754.0}, {"date": "2024-05-07", "close": 14.56, "volume": 12121.0}, {"date": "2024-05-08", "close": 14.8, "volume": 5119.0}, {"date": "2024-05-09", "close": 15.2, "volume": 6881.0}, {"date": "2024-05-10", "close": 14.72, "volume": 9005.0}, {"date": "2024-05-13", "close": 15.2, "volume": 11484.0}, {"date": "2024-05-14", "close": 15.2, "volume": 20090.0}, {"date": "2024-05-15", "close": 14.88, "volume": 12690.0}, {"date": "2024-05-16", "close": 15.12, "volume": 15570.0}, {"date": "2024-05-17", "close": 14.48, "volume": 4585.0}, {"date": "2024-05-20", "close": 13.76, "volume": 13623.0}, {"date": "2024-05-21", "close": 13.36, "volume": 17787.0}, {"date": "2024-05-22", "close": 13.36, "volume": 23161.0}, {"date": "2024-05-23", "close": 13.44, "volume": 40965.0}, {"date": "2024-05-24", "close": 13.68, "volume": 14915.0}, {"date": "2024-05-28", "close": 13.92, "volume": 17043.0}, {"date": "2024-05-29", "close": 13.52, "volume": 7273.0}, {"date": "2024-05-30", "close": 14.24, "volume": 15167.0}, {"date": "2024-05-31", "close": 15.04, "volume": 10085.0}, {"date": "2024-06-03", "close": 15.52, "volume": 9681.0}, {"date": "2024-06-04", "close": 14.72, "volume": 14980.0}, {"date": "2024-06-05", "close": 15.4408, "volume": 5195.0}, {"date": "2024-06-06", "close": 15.44, "volume": 15809.0}, {"date": "2024-06-07", "close": 15.52, "volume": 1744.0}, {"date": "2024-06-10", "close": 14.96, "volume": 3882.0}, {"date": "2024-06-11", "close": 14.32, "volume": 6897.0}, {"date": "2024-06-12", "close": 13.92, "volume": 4457.0}, {"date": "2024-06-13", "close": 14.16, "volume": 1203.0}, {"date": "2024-06-14", "close": 13.68, "volume": 4640.0}, {"date": "2024-06-17", "close": 14.16, "volume": 3390.0}, {"date": "2024-06-18", "close": 13.04, "volume": 15032.0}, {"date": "2024-06-20", "close": 12.24, "volume": 11372.0}, {"date": "2024-06-21", "close": 12.0, "volume": 6793.0}, {"date": "2024-06-24", "close": 11.36, "volume": 10707.0}, {"date": "2024-06-25", "close": 10.72, "volume": 26512.0}, {"date": "2024-06-26", "close": 11.44, "volume": 57667.0}, {"date": "2024-06-27", "close": 11.36, "volume": 10773.0}, {"date": "2024-06-28", "close": 11.28, "volume": 8084.0}, {"date": "2024-07-01", "close": 11.2, "volume": 10950.0}, {"date": "2024-07-02", "close": 10.24, "volume": 16863.0}, {"date": "2024-07-03", "close": 10.16, "volume": 9556.0}, {"date": "2024-07-05", "close": 10.32, "volume": 18037.0}, {"date": "2024-07-08", "close": 9.36, "volume": 22398.0}, {"date": "2024-07-09", "close": 8.96, "volume": 50428.0}, {"date": "2024-07-10", "close": 8.32, "volume": 27248.0}, {"date": "2024-07-11", "close": 9.28, "volume": 17648.0}, {"date": "2024-07-12", "close": 11.36, "volume": 64043.0}, {"date": "2024-07-15", "close": 10.96, "volume": 11643.0}, {"date": "2024-07-16", "close": 11.12, "volume": 12518.0}, {"date": "2024-07-17", "close": 11.2, "volume": 4614.0}, {"date": "2024-07-18", "close": 10.8, "volume": 6963.0}, {"date": "2024-07-19", "close": 10.8, "volume": 4368.0}, {"date": "2024-07-22", "close": 10.4, "volume": 7376.0}, {"date": "2024-07-23", "close": 9.84, "volume": 6406.0}, {"date": "2024-07-24", "close": 10.24, "volume": 14508.0}, {"date": "2024-07-25", "close": 11.04, "volume": 13885.0}, {"date": "2024-07-26", "close": 11.44, "volume": 15393.0}, {"date": "2024-07-29", "close": 10.8, "volume": 11886.0}, {"date": "2024-07-30", "close": 10.48, "volume": 7559.0}, {"date": "2024-07-31", "close": 10.64, "volume": 15589.0}, {"date": "2024-08-01", "close": 10.8, "volume": 16398.0}, {"date": "2024-08-02", "close": 11.2, "volume": 16256.0}, {"date": "2024-08-05", "close": 12.4, "volume": 35875.0}, {"date": "2024-08-06", "close": 12.56, "volume": 12796.0}, {"date": "2024-08-07", "close": 12.24, "volume": 9854.0}, {"date": "2024-08-08", "close": 11.44, "volume": 15209.0}, {"date": "2024-08-09", "close": 9.04, "volume": 51433.0}, {"date": "2024-08-12", "close": 8.72, "volume": 18200.0}, {"date": "2024-08-13", "close": 8.8, "volume": 17018.0}, {"date": "2024-08-14", "close": 8.0, "volume": 25404.0}, {"date": "2024-08-15", "close": 8.16, "volume": 14654.0}, {"date": "2024-08-16", "close": 8.64, "volume": 10658.0}, {"date": "2024-08-19", "close": 9.12, "volume": 17155.0}, {"date": "2024-08-20", "close": 8.8, "volume": 3310.0}, {"date": "2024-08-21", "close": 9.52, "volume": 13613.0}, {"date": "2024-08-22", "close": 10.0, "volume": 73446.0}, {"date": "2024-08-23", "close": 9.6, "volume": 13753.0}, {"date": "2024-08-26", "close": 10.0, "volume": 12845.0}, {"date": "2024-08-27", "close": 9.52, "volume": 5669.0}, {"date": "2024-08-28", "close": 9.52, "volume": 11057.0}, {"date": "2024-08-29", "close": 9.2, "volume": 4703.0}, {"date": "2024-08-30", "close": 9.28, "volume": 3935.0}, {"date": "2024-09-03", "close": 8.96, "volume": 5345.0}, {"date": "2024-09-04", "close": 8.48, "volume": 7478.0}, {"date": "2024-09-05", "close": 8.64, "volume": 10490.0}, {"date": "2024-09-06", "close": 8.56, "volume": 5036.0}, {"date": "2024-09-09", "close": 8.32, "volume": 18300.0}, {"date": "2024-09-10", "close": 8.32, "volume": 12717.0}, {"date": "2024-09-11", "close": 8.48, "volume": 3718.0}, {"date": "2024-09-12", "close": 8.72, "volume": 2203.0}, {"date": "2024-09-13", "close": 9.36, "volume": 8094.0}, {"date": "2024-09-16", "close": 9.44, "volume": 9127.0}, {"date": "2024-09-17", "close": 9.52, "volume": 11954.0}, {"date": "2024-09-18", "close": 9.52, "volume": 7289.0}, {"date": "2024-09-19", "close": 9.28, "volume": 6045.0}, {"date": "2024-09-20", "close": 9.2, "volume": 4871.0}, {"date": "2024-09-23", "close": 9.04, "volume": 3379.0}, {"date": "2024-09-24", "close": 8.88, "volume": 5873.0}, {"date": "2024-09-25", "close": 8.96, "volume": 4497.0}, {"date": "2024-09-26", "close": 8.96, "volume": 4605.0}, {"date": "2024-09-27", "close": 9.52, "volume": 8766.0}, {"date": "2024-09-30", "close": 9.6, "volume": 4157.0}, {"date": "2024-10-01", "close": 9.52, "volume": 1724.0}, {"date": "2024-10-02", "close": 8.88, "volume": 4426.0}, {"date": "2024-10-03", "close": 8.96, "volume": 4075.0}, {"date": "2024-10-04", "close": 8.8, "volume": 3761.0}, {"date": "2024-10-07", "close": 8.72, "volume": 7142.0}, {"date": "2024-10-08", "close": 8.64, "volume": 2817.0}, {"date": "2024-10-09", "close": 8.72, "volume": 3219.0}, {"date": "2024-10-10", "close": 8.72, "volume": 2913.0}, {"date": "2024-10-11", "close": 9.2, "volume": 12409.0}, {"date": "2024-10-14", "close": 9.44, "volume": 8366.0}, {"date": "2024-10-15", "close": 9.68, "volume": 14440.0}, {"date": "2024-10-16", "close": 9.6, "volume": 4822.0}, {"date": "2024-10-17", "close": 9.52, "volume": 8767.0}, {"date": "2024-10-18", "close": 9.36, "volume": 11701.0}, {"date": "2024-10-21", "close": 9.2, "volume": 1612.0}, {"date": "2024-10-22", "close": 9.04, "volume": 9003.0}, {"date": "2024-10-23", "close": 11.12, "volume": 90272.0}, {"date": "2024-10-24", "close": 9.52, "volume": 26850.0}, {"date": "2024-10-25", "close": 9.36, "volume": 11023.0}, {"date": "2024-10-28", "close": 9.36, "volume": 8644.0}, {"date": "2024-10-29", "close": 9.84, "volume": 6949.0}, {"date": "2024-10-30", "close": 9.44, "volume": 7296.0}, {"date": "2024-10-31", "close": 9.68, "volume": 2216.0}, {"date": "2024-11-01", "close": 9.76, "volume": 7637.0}, {"date": "2024-11-04", "close": 9.52, "volume": 17299.0}, {"date": "2024-11-05", "close": 9.12, "volume": 13735.0}, {"date": "2024-11-06", "close": 7.7992, "volume": 43878.0}, {"date": "2024-11-07", "close": 6.8808, "volume": 44417.0}, {"date": "2024-11-08", "close": 6.88, "volume": 48207.0}, {"date": "2024-11-11", "close": 6.12, "volume": 25160.0}, {"date": "2024-11-12", "close": 5.84, "volume": 17763.0}, {"date": "2024-11-13", "close": 6.304, "volume": 24256.0}, {"date": "2024-11-14", "close": 6.992, "volume": 12927.0}, {"date": "2024-11-15", "close": 6.9344, "volume": 6329.0}, {"date": "2024-11-18", "close": 6.944, "volume": 10549.0}, {"date": "2024-11-19", "close": 6.584, "volume": 8633.0}, {"date": "2024-11-20", "close": 6.72, "volume": 14403.0}, {"date": "2024-11-21", "close": 5.9864, "volume": 16603.0}, {"date": "2024-11-22", "close": 6.1048, "volume": 33293.0}, {"date": "2024-11-25", "close": 6.08, "volume": 11011.0}, {"date": "2024-11-26", "close": 6.72, "volume": 12454.0}, {"date": "2024-11-27", "close": 7.5016, "volume": 24074.0}, {"date": "2024-11-29", "close": 7.12, "volume": 22069.0}, {"date": "2024-12-02", "close": 6.5192, "volume": 21621.0}, {"date": "2024-12-03", "close": 6.384, "volume": 43158.0}, {"date": "2024-12-04", "close": 6.4968, "volume": 12274.0}, {"date": "2024-12-05", "close": 6.08, "volume": 6705.0}, {"date": "2024-12-06", "close": 6.2392, "volume": 4126.0}, {"date": "2024-12-09", "close": 6.32, "volume": 9638.0}, {"date": "2024-12-10", "close": 5.9552, "volume": 17462.0}, {"date": "2024-12-11", "close": 5.7608, "volume": 5097.0}, {"date": "2024-12-12", "close": 5.8416, "volume": 14264.0}, {"date": "2024-12-13", "close": 5.9192, "volume": 2598.0}, {"date": "2024-12-16", "close": 5.7976, "volume": 17799.0}, {"date": "2024-12-17", "close": 5.6928, "volume": 125524.0}, {"date": "2024-12-18", "close": 4.976, "volume": 90734.0}, {"date": "2024-12-19", "close": 4.0648, "volume": 103369.0}, {"date": "2024-12-20", "close": 4.392, "volume": 104614.0}, {"date": "2024-12-23", "close": 4.88, "volume": 42233.0}, {"date": "2024-12-24", "close": 5.28, "volume": 19434.0}, {"date": "2024-12-26", "close": 6.3032, "volume": 38256.0}, {"date": "2024-12-27", "close": 5.7608, "volume": 27559.0}, {"date": "2024-12-30", "close": 5.704, "volume": 43648.0}, {"date": "2024-12-31", "close": 5.2592, "volume": 20133.0}, {"date": "2025-01-02", "close": 5.4296, "volume": 12057.0}, {"date": "2025-01-03", "close": 5.7864, "volume": 15632.0}, {"date": "2025-01-06", "close": 5.904, "volume": 8848.0}, {"date": "2025-01-07", "close": 6.128, "volume": 27339.0}, {"date": "2025-01-08", "close": 7.5776, "volume": 102109.0}, {"date": "2025-01-10", "close": 6.172, "volume": 41375.0}, {"date": "2025-01-13", "close": 5.5272, "volume": 21606.0}, {"date": "2025-01-14", "close": 5.6, "volume": 17189.0}, {"date": "2025-01-15", "close": 5.528, "volume": 3893.0}, {"date": "2025-01-16", "close": 5.3192, "volume": 13836.0}, {"date": "2025-01-17", "close": 5.2304, "volume": 10136.0}, {"date": "2025-01-21", "close": 5.488, "volume": 7786.0}, {"date": "2025-01-22", "close": 5.436, "volume": 7640.0}, {"date": "2025-01-23", "close": 5.6816, "volume": 8743.0}, {"date": "2025-01-24", "close": 5.7608, "volume": 6254.0}, {"date": "2025-01-27", "close": 5.68, "volume": 4112.0}, {"date": "2025-01-28", "close": 5.5616, "volume": 2746.0}, {"date": "2025-01-29", "close": 5.048, "volume": 15880.0}, {"date": "2025-01-30", "close": 5.6, "volume": 13818.0}, {"date": "2025-01-31", "close": 5.36, "volume": 11473.0}, {"date": "2025-02-03", "close": 5.1992, "volume": 7122.0}, {"date": "2025-02-04", "close": 5.6816, "volume": 17847.0}, {"date": "2025-02-05", "close": 6.96, "volume": 23662.0}, {"date": "2025-02-06", "close": 7.52, "volume": 42550.0}, {"date": "2025-02-07", "close": 7.52, "volume": 11841.0}, {"date": "2025-02-10", "close": 8.472, "volume": 29034.0}, {"date": "2025-02-11", "close": 8.0, "volume": 26422.0}, {"date": "2025-02-12", "close": 7.68, "volume": 15329.0}, {"date": "2025-02-13", "close": 9.2, "volume": 31834.0}, {"date": "2025-02-14", "close": 6.6952, "volume": 56785.0}, {"date": "2025-02-18", "close": 6.0, "volume": 25315.0}, {"date": "2025-02-19", "close": 6.24, "volume": 22320.0}, {"date": "2025-02-20", "close": 5.8408, "volume": 17049.0}, {"date": "2025-02-21", "close": 5.7152, "volume": 11408.0}, {"date": "2025-02-24", "close": 5.7424, "volume": 15249.0}, {"date": "2025-02-25", "close": 5.8416, "volume": 32294.0}, {"date": "2025-02-26", "close": 5.8768, "volume": 14742.0}, {"date": "2025-02-27", "close": 5.5256, "volume": 10622.0}, {"date": "2025-02-28", "close": 5.52, "volume": 10804.0}, {"date": "2025-03-03", "close": 5.4656, "volume": 22781.0}, {"date": "2025-03-04", "close": 5.688, "volume": 18976.0}, {"date": "2025-03-05", "close": 5.4664, "volume": 5282.0}, {"date": "2025-03-06", "close": 5.8, "volume": 18614.0}, {"date": "2025-03-07", "close": 6.7192, "volume": 27187.0}, {"date": "2025-03-10", "close": 6.648, "volume": 17553.0}, {"date": "2025-03-11", "close": 6.3384, "volume": 15882.0}, {"date": "2025-03-12", "close": 6.0, "volume": 26474.0}, {"date": "2025-03-13", "close": 7.12, "volume": 23928.0}, {"date": "2025-03-14", "close": 6.88, "volume": 12164.0}, {"date": "2025-03-17", "close": 7.0376, "volume": 6238.0}, {"date": "2025-03-18", "close": 7.36, "volume": 7040.0}, {"date": "2025-03-19", "close": 7.1208, "volume": 7685.0}, {"date": "2025-03-20", "close": 6.4376, "volume": 4636.0}, {"date": "2025-03-21", "close": 5.8112, "volume": 32445.0}, {"date": "2025-03-24", "close": 5.44, "volume": 27818.0}, {"date": "2025-03-25", "close": 5.432, "volume": 16042.0}, {"date": "2025-03-26", "close": 5.5288, "volume": 12201.0}, {"date": "2025-03-27", "close": 5.7864, "volume": 7159.0}, {"date": "2025-03-28", "close": 5.7432, "volume": 9115.0}, {"date": "2025-03-31", "close": 5.448, "volume": 5368.0}, {"date": "2025-04-01", "close": 5.2808, "volume": 7654.0}, {"date": "2025-04-02", "close": 5.64, "volume": 9818.0}, {"date": "2025-04-03", "close": 6.5864, "volume": 58689.0}, {"date": "2025-04-04", "close": 6.4, "volume": 16635.0}, {"date": "2025-04-07", "close": 7.36, "volume": 44709.0}, {"date": "2025-04-08", "close": 6.96, "volume": 14963.0}, {"date": "2025-04-09", "close": 6.8384, "volume": 10541.0}, {"date": "2025-04-10", "close": 6.328, "volume": 6249.0}, {"date": "2025-04-11", "close": 6.0808, "volume": 15213.0}, {"date": "2025-04-14", "close": 6.3264, "volume": 9318.0}, {"date": "2025-04-15", "close": 6.1456, "volume": 8855.0}, {"date": "2025-04-16", "close": 6.64, "volume": 5368.0}, {"date": "2025-04-17", "close": 6.5528, "volume": 6759.0}, {"date": "2025-04-21", "close": 6.28, "volume": 6928.0}, {"date": "2025-04-22", "close": 6.696, "volume": 13653.0}, {"date": "2025-04-23", "close": 6.424, "volume": 4259.0}, {"date": "2025-04-24", "close": 7.0392, "volume": 16201.0}, {"date": "2025-04-25", "close": 6.9048, "volume": 6051.0}, {"date": "2025-04-28", "close": 7.9824, "volume": 19008.0}, {"date": "2025-04-29", "close": 7.68, "volume": 34133.0}, {"date": "2025-04-30", "close": 8.16, "volume": 63469.0}, {"date": "2025-05-01", "close": 8.16, "volume": 29332.0}, {"date": "2025-05-02", "close": 7.6, "volume": 35098.0}, {"date": "2025-05-05", "close": 7.4984, "volume": 34658.0}, {"date": "2025-05-06", "close": 7.56, "volume": 7479.0}, {"date": "2025-05-07", "close": 7.88, "volume": 13876.0}, {"date": "2025-05-08", "close": 7.32, "volume": 13246.0}, {"date": "2025-05-09", "close": 7.52, "volume": 11582.0}, {"date": "2025-05-12", "close": 7.04, "volume": 12586.0}, {"date": "2025-05-13", "close": 6.4368, "volume": 33533.0}, {"date": "2025-05-14", "close": 6.512, "volume": 17202.0}, {"date": "2025-05-15", "close": 6.392, "volume": 21499.0}, {"date": "2025-05-16", "close": 6.464, "volume": 13322.0}, {"date": "2025-05-19", "close": 6.872, "volume": 9542.0}, {"date": "2025-05-20", "close": 6.6816, "volume": 10517.0}, {"date": "2025-05-21", "close": 6.64, "volume": 12107.0}, {"date": "2025-05-22", "close": 6.64, "volume": 26514.0}, {"date": "2025-05-23", "close": 6.776, "volume": 13693.0}, {"date": "2025-05-27", "close": 6.384, "volume": 11980.0}, {"date": "2025-05-28", "close": 6.01, "volume": 24966.0}, {"date": "2025-05-29", "close": 5.84, "volume": 20124.0}, {"date": "2025-05-30", "close": 5.62, "volume": 54220.0}, {"date": "2025-06-02", "close": 6.13, "volume": 20333.0}, {"date": "2025-06-03", "close": 6.09, "volume": 1983.0}, {"date": "2025-06-04", "close": 6.34, "volume": 24594.0}, {"date": "2025-06-05", "close": 6.27, "volume": 17011.0}, {"date": "2025-06-06", "close": 6.29, "volume": 10476.0}, {"date": "2025-06-09", "close": 7.17, "volume": 75904.0}, {"date": "2025-06-10", "close": 7.9, "volume": 62972.0}, {"date": "2025-06-11", "close": 8.1, "volume": 37778.0}, {"date": "2025-06-12", "close": 9.14, "volume": 48873.0}, {"date": "2025-06-13", "close": 9.3, "volume": 58965.0}, {"date": "2025-06-16", "close": 8.97, "volume": 33546.0}, {"date": "2025-06-17", "close": 9.06, "volume": 52679.0}, {"date": "2025-06-18", "close": 10.03, "volume": 74029.0}, {"date": "2025-06-20", "close": 10.8, "volume": 592507.0}, {"date": "2025-06-23", "close": 10.21, "volume": 68850.0}, {"date": "2025-06-24", "close": 10.69, "volume": 36222.0}, {"date": "2025-06-25", "close": 9.5, "volume": 43675.0}, {"date": "2025-06-26", "close": 9.205, "volume": 11057.0}, {"date": "2025-06-27", "close": 8.59, "volume": 23247.0}, {"date": "2025-06-30", "close": 8.53, "volume": 26041.0}, {"date": "2025-07-01", "close": 8.92, "volume": 24440.0}, {"date": "2025-07-02", "close": 9.74, "volume": 26303.0}, {"date": "2025-07-03", "close": 9.78, "volume": 36134.0}, {"date": "2025-07-07", "close": 10.36, "volume": 14067.0}, {"date": "2025-07-08", "close": 11.67, "volume": 97050.0}, {"date": "2025-07-09", "close": 13.5, "volume": 62985.0}, {"date": "2025-07-10", "close": 13.68, "volume": 51102.0}, {"date": "2025-07-11", "close": 12.61, "volume": 36084.0}, {"date": "2025-07-14", "close": 13.56, "volume": 22644.0}, {"date": "2025-07-15", "close": 13.4, "volume": 32053.0}, {"date": "2025-07-16", "close": 13.96, "volume": 35581.0}, {"date": "2025-07-17", "close": 14.3, "volume": 41806.0}, {"date": "2025-07-18", "close": 15.04, "volume": 26321.0}, {"date": "2025-07-21", "close": 12.345, "volume": 63106.0}, {"date": "2025-07-22", "close": 12.32, "volume": 37759.0}, {"date": "2025-07-23", "close": 12.58, "volume": 22931.0}, {"date": "2025-07-24", "close": 12.0, "volume": 58450.0}, {"date": "2025-07-25", "close": 11.5, "volume": 65679.0}, {"date": "2025-07-28", "close": 10.49, "volume": 52011.0}, {"date": "2025-07-29", "close": 9.9, "volume": 27200.0}, {"date": "2025-07-30", "close": 9.5, "volume": 24389.0}, {"date": "2025-07-31", "close": 11.12, "volume": 41946.0}, {"date": "2025-08-01", "close": 11.32, "volume": 21516.0}, {"date": "2025-08-04", "close": 11.405, "volume": 25324.0}, {"date": "2025-08-05", "close": 11.23, "volume": 17013.0}, {"date": "2025-08-06", "close": 11.18, "volume": 15251.0}, {"date": "2025-08-07", "close": 10.77, "volume": 20323.0}, {"date": "2025-08-08", "close": 10.81, "volume": 7284.0}, {"date": "2025-08-11", "close": 10.62, "volume": 4440.0}, {"date": "2025-08-12", "close": 10.51, "volume": 7052.0}, {"date": "2025-08-13", "close": 10.41, "volume": 13529.0}, {"date": "2025-08-14", "close": 9.62, "volume": 22679.0}, {"date": "2025-08-15", "close": 10.49, "volume": 9566.0}, {"date": "2025-08-18", "close": 10.64, "volume": 8420.0}, {"date": "2025-08-19", "close": 10.775, "volume": 20133.0}, {"date": "2025-08-20", "close": 10.96, "volume": 7826.0}, {"date": "2025-08-21", "close": 11.96, "volume": 20337.0}, {"date": "2025-08-22", "close": 11.54, "volume": 32765.0}, {"date": "2025-08-25", "close": 11.65, "volume": 6458.0}, {"date": "2025-08-26", "close": 12.0, "volume": 23392.0}, {"date": "2025-08-27", "close": 11.7, "volume": 17557.0}, {"date": "2025-08-28", "close": 11.36, "volume": 10434.0}, {"date": "2025-08-29", "close": 11.46, "volume": 8365.0}, {"date": "2025-09-02", "close": 11.33, "volume": 7839.0}, {"date": "2025-09-03", "close": 11.29, "volume": 10719.0}, {"date": "2025-09-04", "close": 11.03, "volume": 5654.0}, {"date": "2025-09-05", "close": 11.27, "volume": 14835.0}, {"date": "2025-09-08", "close": 11.5, "volume": 13977.0}, {"date": "2025-09-09", "close": 11.44, "volume": 8312.0}, {"date": "2025-09-10", "close": 11.36, "volume": 16306.0}, {"date": "2025-09-11", "close": 11.29, "volume": 9708.0}, {"date": "2025-09-12", "close": 11.21, "volume": 4853.0}, {"date": "2025-09-15", "close": 11.41, "volume": 5755.0}, {"date": "2025-09-16", "close": 11.07, "volume": 19758.0}, {"date": "2025-09-17", "close": 11.0, "volume": 49175.0}, {"date": "2025-09-18", "close": 11.05, "volume": 54948.0}, {"date": "2025-09-19", "close": 11.22, "volume": 44779.0}, {"date": "2025-09-22", "close": 11.21, "volume": 27046.0}, {"date": "2025-09-23", "close": 11.21, "volume": 56041.0}, {"date": "2025-09-24", "close": 11.44, "volume": 5846.0}, {"date": "2025-09-25", "close": 11.13, "volume": 13786.0}, {"date": "2025-09-26", "close": 11.12, "volume": 7242.0}, {"date": "2025-09-29", "close": 11.23, "volume": 9812.0}, {"date": "2025-09-30", "close": 11.66, "volume": 92069.0}, {"date": "2025-10-01", "close": 12.08, "volume": 27462.0}, {"date": "2025-10-02", "close": 12.01, "volume": 18245.0}, {"date": "2025-10-03", "close": 12.86, "volume": 55579.0}, {"date": "2025-10-06", "close": 13.47, "volume": 61751.0}, {"date": "2025-10-07", "close": 12.99, "volume": 37158.0}, {"date": "2025-10-08", "close": 13.28, "volume": 30399.0}, {"date": "2025-10-09", "close": 13.94, "volume": 26567.0}, {"date": "2025-10-10", "close": 12.51, "volume": 46280.0}, {"date": "2025-10-13", "close": 12.23, "volume": 21562.0}, {"date": "2025-10-14", "close": 12.43, "volume": 38951.0}, {"date": "2025-10-15", "close": 11.89, "volume": 38676.0}, {"date": "2025-10-16", "close": 12.05, "volume": 10227.0}, {"date": "2025-10-17", "close": 11.9, "volume": 18047.0}, {"date": "2025-10-20", "close": 11.95, "volume": 7026.0}, {"date": "2025-10-21", "close": 11.71, "volume": 21704.0}, {"date": "2025-10-22", "close": 11.4, "volume": 16928.0}, {"date": "2025-10-23", "close": 11.51, "volume": 9918.0}, {"date": "2025-10-24", "close": 11.56, "volume": 14292.0}, {"date": "2025-10-27", "close": 10.36, "volume": 23058.0}, {"date": "2025-10-28", "close": 9.51, "volume": 28167.0}, {"date": "2025-10-29", "close": 9.58, "volume": 27484.0}, {"date": "2025-10-30", "close": 9.275, "volume": 10614.0}, {"date": "2025-10-31", "close": 9.05, "volume": 20710.0}, {"date": "2025-11-03", "close": 9.0, "volume": 20057.0}, {"date": "2025-11-04", "close": 9.0, "volume": 6535.0}, {"date": "2025-11-05", "close": 8.84, "volume": 10045.0}, {"date": "2025-11-06", "close": 9.49, "volume": 17311.0}, {"date": "2025-11-07", "close": 9.84, "volume": 26422.0}, {"date": "2025-11-10", "close": 9.965, "volume": 16889.0}, {"date": "2025-11-11", "close": 9.82, "volume": 26807.0}, {"date": "2025-11-12", "close": 9.73, "volume": 7625.0}, {"date": "2025-11-13", "close": 9.55, "volume": 11543.0}, {"date": "2025-11-14", "close": 9.25, "volume": 19652.0}, {"date": "2025-11-17", "close": 9.27, "volume": 13601.0}, {"date": "2025-11-18", "close": 9.73, "volume": 17216.0}, {"date": "2025-11-19", "close": 9.74, "volume": 4413.0}, {"date": "2025-11-20", "close": 9.2, "volume": 14759.0}, {"date": "2025-11-21", "close": 9.06, "volume": 22305.0}, {"date": "2025-11-24", "close": 9.15, "volume": 6706.0}, {"date": "2025-11-25", "close": 9.13, "volume": 13675.0}, {"date": "2025-11-26", "close": 9.3, "volume": 17362.0}, {"date": "2025-11-28", "close": 9.655, "volume": 7027.0}, {"date": "2025-12-01", "close": 8.51, "volume": 49442.0}, {"date": "2025-12-02", "close": 8.35, "volume": 5195.0}, {"date": "2025-12-03", "close": 8.54, "volume": 5640.0}, {"date": "2025-12-04", "close": 8.61, "volume": 8446.0}, {"date": "2025-12-05", "close": 8.65, "volume": 6001.0}, {"date": "2025-12-08", "close": 8.24, "volume": 10925.0}, {"date": "2025-12-09", "close": 7.55, "volume": 38659.0}, {"date": "2025-12-10", "close": 6.91, "volume": 45235.0}, {"date": "2025-12-11", "close": 6.29, "volume": 61311.0}, {"date": "2025-12-12", "close": 6.59, "volume": 20905.0}, {"date": "2025-12-15", "close": 6.27, "volume": 14705.0}, {"date": "2025-12-16", "close": 6.48, "volume": 10765.0}, {"date": "2025-12-17", "close": 6.4, "volume": 4680.0}, {"date": "2025-12-18", "close": 6.81, "volume": 19333.0}, {"date": "2025-12-19", "close": 6.72, "volume": 37558.0}, {"date": "2025-12-22", "close": 6.71, "volume": 15287.0}, {"date": "2025-12-23", "close": 6.5, "volume": 15113.0}, {"date": "2025-12-24", "close": 6.51, "volume": 7028.0}, {"date": "2025-12-26", "close": 6.775, "volume": 33599.0}, {"date": "2025-12-29", "close": 6.96, "volume": 30193.0}, {"date": "2025-12-30", "close": 6.73, "volume": 37096.0}, {"date": "2025-12-31", "close": 6.95, "volume": 45006.0}, {"date": "2026-01-02", "close": 6.97, "volume": 9046.0}, {"date": "2026-01-05", "close": 6.93, "volume": 5963.0}, {"date": "2026-01-06", "close": 6.95, "volume": 17572.0}, {"date": "2026-01-07", "close": 6.9, "volume": 7908.0}, {"date": "2026-01-08", "close": 7.08, "volume": 20642.0}, {"date": "2026-01-09", "close": 6.54, "volume": 33174.0}, {"date": "2026-01-12", "close": 6.29, "volume": 50683.0}, {"date": "2026-01-13", "close": 5.9, "volume": 43319.0}, {"date": "2026-01-14", "close": 5.51, "volume": 35132.0}, {"date": "2026-01-15", "close": 5.59, "volume": 42817.0}, {"date": "2026-01-16", "close": 5.7, "volume": 17710.0}, {"date": "2026-01-20", "close": 5.87, "volume": 25139.0}, {"date": "2026-01-21", "close": 5.75, "volume": 31818.0}, {"date": "2026-01-22", "close": 5.88, "volume": 7018.0}, {"date": "2026-01-23", "close": 5.82, "volume": 16682.0}, {"date": "2026-01-26", "close": 5.97, "volume": 16970.0}, {"date": "2026-01-27", "close": 5.23, "volume": 61155.0}, {"date": "2026-01-28", "close": 5.32, "volume": 18789.0}, {"date": "2026-01-29", "close": 5.43, "volume": 15483.0}, {"date": "2026-01-30", "close": 5.37, "volume": 35208.0}, {"date": "2026-02-02", "close": 4.92, "volume": 36919.0}, {"date": "2026-02-03", "close": 4.34, "volume": 35371.0}, {"date": "2026-02-04", "close": 5.28, "volume": 82472.0}, {"date": "2026-02-05", "close": 5.59, "volume": 31702.0}, {"date": "2026-02-06", "close": 5.88, "volume": 21458.0}, {"date": "2026-02-09", "close": 5.38, "volume": 15872.0}, {"date": "2026-02-10", "close": 5.5, "volume": 15847.0}, {"date": "2026-02-11", "close": 5.26, "volume": 51072.0}, {"date": "2026-02-12", "close": 5.54, "volume": 23184.0}, {"date": "2026-02-13", "close": 5.41, "volume": 25745.0}, {"date": "2026-02-17", "close": 5.82, "volume": 9598.0}, {"date": "2026-02-18", "close": 5.375, "volume": 8730.0}, {"date": "2026-02-19", "close": 5.26, "volume": 3743.0}, {"date": "2026-02-20", "close": 5.3, "volume": 17929.0}, {"date": "2026-02-23", "close": 6.72, "volume": 148622.0}, {"date": "2026-02-24", "close": 7.08, "volume": 59312.0}, {"date": "2026-02-25", "close": 8.55, "volume": 134683.0}, {"date": "2026-02-26", "close": 7.94, "volume": 34679.0}, {"date": "2026-02-27", "close": 7.62, "volume": 21201.0}, {"date": "2026-03-02", "close": 7.63, "volume": 18542.0}, {"date": "2026-03-03", "close": 7.11, "volume": 41747.0}, {"date": "2026-03-04", "close": 6.7, "volume": 177114.0}, {"date": "2026-03-05", "close": 6.0, "volume": 45360.0}, {"date": "2026-03-06", "close": 6.555, "volume": 70289.0}, {"date": "2026-03-09", "close": 6.54, "volume": 54023.0}, {"date": "2026-03-10", "close": 6.37, "volume": 34257.0}, {"date": "2026-03-11", "close": 6.35, "volume": 18204.0}, {"date": "2026-03-12", "close": 6.42, "volume": 22312.0}, {"date": "2026-03-13", "close": 6.57, "volume": 25365.0}, {"date": "2026-03-16", "close": 6.56, "volume": 29802.0}, {"date": "2026-03-17", "close": 7.08, "volume": 21810.0}, {"date": "2026-03-18", "close": 6.345, "volume": 58114.0}, {"date": "2026-03-19", "close": 6.205, "volume": 62726.0}, {"date": "2026-03-20", "close": 6.45, "volume": 42033.0}, {"date": "2026-03-23", "close": 6.96, "volume": 14077.0}, {"date": "2026-03-24", "close": 6.64, "volume": 28357.0}, {"date": "2026-03-25", "close": 6.59, "volume": 24937.0}, {"date": "2026-03-26", "close": 6.5, "volume": 10556.0}, {"date": "2026-03-27", "close": 6.8, "volume": 13972.0}, {"date": "2026-03-30", "close": 6.55, "volume": 22226.0}, {"date": "2026-03-31", "close": 6.37, "volume": 43656.0}, {"date": "2026-04-01", "close": 6.43, "volume": 10546.0}, {"date": "2026-04-02", "close": 6.82, "volume": 22811.0}, {"date": "2026-04-06", "close": 6.94, "volume": 7541.0}, {"date": "2026-04-07", "close": 6.53, "volume": 13857.0}, {"date": "2026-04-08", "close": 6.59, "volume": 14275.0}, {"date": "2026-04-09", "close": 6.8, "volume": 7103.0}, {"date": "2026-04-10", "close": 6.72, "volume": 9966.0}, {"date": "2026-04-13", "close": 6.87, "volume": 5609.0}, {"date": "2026-04-14", "close": 6.99, "volume": 57536.0}, {"date": "2026-04-15", "close": 6.93, "volume": 32453.0}, {"date": "2026-04-16", "close": 7.0, "volume": 19067.0}, {"date": "2026-04-17", "close": 7.0, "volume": 19130.0}, {"date": "2026-04-20", "close": 6.93, "volume": 46004.0}, {"date": "2026-04-21", "close": 6.66, "volume": 24035.0}, {"date": "2026-04-22", "close": 6.52, "volume": 15838.0}, {"date": "2026-04-23", "close": 6.215, "volume": 34663.0}, {"date": "2026-04-24", "close": 6.35, "volume": 27670.0}, {"date": "2026-04-27", "close": 6.27, "volume": 27892.0}, {"date": "2026-04-28", "close": 6.74, "volume": 14955.0}, {"date": "2026-04-29", "close": 6.69, "volume": 6145.0}, {"date": "2026-04-30", "close": 6.65, "volume": 16650.0}, {"date": "2026-05-01", "close": 6.78, "volume": 10145.0}, {"date": "2026-05-04", "close": 6.89, "volume": 18598.0}, {"date": "2026-05-05", "close": 6.9, "volume": 40231.0}, {"date": "2026-05-06", "close": 6.93, "volume": 18154.0}, {"date": "2026-05-07", "close": 6.79, "volume": 17241.0}, {"date": "2026-05-08", "close": 6.76, "volume": 12286.0}, {"date": "2026-05-11", "close": 6.63, "volume": 13940.0}, {"date": "2026-05-12", "close": 6.73, "volume": 9695.0}, {"date": "2026-05-13", "close": 6.56, "volume": 12468.0}, {"date": "2026-05-14", "close": 6.46, "volume": 10114.0}, {"date": "2026-05-15", "close": 6.41, "volume": 25339.0}, {"date": "2026-05-18", "close": 6.33, "volume": 19836.0}, {"date": "2026-05-19", "close": 6.19, "volume": 13402.0}, {"date": "2026-05-20", "close": 6.49, "volume": 16298.0}, {"date": "2026-05-21", "close": 6.0, "volume": 49665.0}, {"date": "2026-05-22", "close": 6.05, "volume": 31802.0}, {"date": "2026-05-26", "close": 6.59, "volume": 63774.0}, {"date": "2026-05-27", "close": 6.56, "volume": 4858.0}, {"date": "2026-05-28", "close": 6.74, "volume": 5990.0}, {"date": "2026-05-29", "close": 6.52, "volume": 13353.0}, {"date": "2026-06-01", "close": 6.44, "volume": 4929.0}, {"date": "2026-06-02", "close": 6.345, "volume": 13611.0}, {"date": "2026-06-03", "close": 6.12, "volume": 2012.0}, {"date": "2026-06-04", "close": 6.165, "volume": 922.0}, {"date": "2026-06-05", "close": 6.14, "volume": 9353.0}, {"date": "2026-06-08", "close": 6.3, "volume": 22585.0}, {"date": "2026-06-09", "close": 6.34, "volume": 7340.0}, {"date": "2026-06-10", "close": 6.55, "volume": 20366.0}, {"date": "2026-06-11", "close": 6.49, "volume": 4841.0}, {"date": "2026-06-12", "close": 6.42, "volume": 12925.0}, {"date": "2026-06-15", "close": 6.66, "volume": 12108.0}, {"date": "2026-06-16", "close": 6.79, "volume": 10493.0}, {"date": "2026-06-17", "close": 6.8, "volume": 6744.0}, {"date": "2026-06-18", "close": 6.93, "volume": 34464.0}, {"date": "2026-06-22", "close": 7.02, "volume": 22487.0}, {"date": "2026-06-23", "close": 6.96, "volume": 16671.0}, {"date": "2026-06-24", "close": 7.19, "volume": 14767.0}, {"date": "2026-06-25", "close": 7.0, "volume": 11775.0}, {"date": "2026-06-26", "close": 7.1, "volume": 25705.0}, {"date": "2026-06-29", "close": 7.35, "volume": 22157.0}, {"date": "2026-06-30", "close": 7.5, "volume": 39336.0}, {"date": "2026-07-01", "close": 7.21, "volume": 16449.0}, {"date": "2026-07-02", "close": 7.16, "volume": 16672.0}, {"date": "2026-07-06", "close": 7.17, "volume": 29426.0}, {"date": "2026-07-07", "close": 7.09, "volume": 5109.0}, {"date": "2026-07-08", "close": 7.05, "volume": 13320.0}, {"date": "2026-07-09", "close": 7.15, "volume": 7462.0}, {"date": "2026-07-10", "close": 7.23, "volume": 4556.0}, {"date": "2026-07-13", "close": 7.26, "volume": 12991.0}, {"date": "2026-07-14", "close": 6.91, "volume": 13212.0}, {"date": "2026-07-15", "close": 6.78, "volume": 21328.0}, {"date": "2026-07-16", "close": 6.45, "volume": 18021.0}, {"date": "2026-07-17", "close": 6.35, "volume": 9648.0}, {"date": "2026-07-20", "close": 6.43, "volume": 14101.0}, {"date": "2026-07-21", "close": 6.395, "volume": 41685.0}, {"date": "2026-07-22", "close": 6.56, "volume": 22499.0}, {"date": "2026-07-23", "close": 5.8, "volume": 88905.0}, {"date": "2026-07-24", "close": 5.8, "volume": 32355.0}, {"date": "2026-07-27", "close": 5.56, "volume": 14504.0}, {"date": "2026-07-28", "close": 5.15, "volume": 78765.0}, {"date": "2026-07-29", "close": 5.11, "volume": 20744.0}, {"date": "2026-07-30", "close": 5.15, "volume": 21453.0}, {"date": "2026-07-31", "close": 5.57, "volume": 18853.0}, {"date": "2026-08-03", "close": 5.58, "volume": 67342.0}, {"date": "2026-08-04", "close": 5.25, "volume": 32493.0}, {"date": "2026-08-05", "close": 5.59, "volume": 20432.0}, {"date": "2026-08-06", "close": 5.775, "volume": 7831.0}, {"date": "2026-08-07", "close": 5.76, "volume": 5124.0}, {"date": "2026-08-10", "close": 5.54, "volume": 17478.0}, {"date": "2026-08-11", "close": 5.58, "volume": 6697.0}, {"date": "2026-08-12", "close": 5.65, "volume": 3450.0}, {"date": "2026-08-13", "close": 5.74, "volume": 14196.0}, {"date": "2026-08-14", "close": 5.64, "volume": 24476.0}, {"date": "2026-08-17", "close": 5.42, "volume": 23262.0}, {"date": "2026-08-18", "close": 5.36, "volume": 7249.0}, {"date": "2026-08-19", "close": 5.5, "volume": 7915.0}, {"date": "2026-08-20", "close": 5.595, "volume": 26609.0}, {"date": "2026-08-21", "close": 5.48, "volume": 9354.0}], "refreshing": true}