{"ticker": "ASTC", "overview": {"cik": "1001907", "ticker": "ASTC", "name": "ASTROTECH Corp", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4/A", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029864", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029417", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001437749-26-028569", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-19", "title": "FORM 424B5", "accession": "0001437749-26-028568", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-19", "title": "FORM 424B5", "accession": "0001437749-26-028567", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-08-06", "title": "FORM 10-Q/A", "accession": "0001437749-26-026366", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024311", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024046", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023962", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023960", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023957", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023954", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023952", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001437749-26-023872", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001437749-26-023871", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001437749-26-023870", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0001437749-26-023869", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-07", "title": "Form EFFECT", "accession": "9999999995-26-002214", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-01", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-000889", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-30", "title": "FORM S-3", "accession": "0001437749-26-022074", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001437749-26-020737", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019250", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-03", "title": "FORM 424B5", "accession": "0001437749-26-019249", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018084", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017675", "price_sensitive": false}]}, "description": "ASTROTECH Corp trades as ASTC on the NASDAQ and is registered in the United States, classified under Laboratory Analytical Instruments (SIC 3826). Privy Trades holds 93 insider filings for the company, from August 2022 to October 2025. Across those, 6 insiders disclosed 34 open-market purchases totalling $1.04M against 1 sale totalling $1.63M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 34, "buy_sum": 1040655.4875, "sell_n": 1, "sell_sum": 1625071.285, "net": -584415.7974999999, "insiders": 6, "first_date": "2022-08-24", "last_date": "2025-10-03"}, "metrics": {"ticker": "ASTC", "has_prices": true, "as_of": "2026-09-18", "last": 6.13, "prev_close": 6.19, "change": -0.0600000000000005, "change_pct": -0.009693053311793294, "session_volume": 25354.0, "vwap_5": 6.2777811208310865, "vwap_20": 6.978846012674901, "vwap_60": 9.662634538725438, "vwap_250": 16.416341119312218, "high_52w": 49.8, "low_52w": 2.17, "avg_volume_20": 33783.3, "sessions": 400, "market_cap": {"value": 10782381.89, "shares": 1758953.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-029866", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Charles Arch Winn", "who_key": "Winn Charles Arch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048929/000143774926029866/0001437749-26-029866-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001437749-26-029417", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Charles Arch Winn", "who_key": "Winn Charles Arch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048929/000143774926029417/0001437749-26-029417-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "0001437749-26-029872", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Nihanth Badugu", "who_key": "Badugu Nihanth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083731/000143774926029872/0001437749-26-029872-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149201}, {"id": "0001437749-26-024311", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Nihanth Badugu", "who_key": "Badugu Nihanth", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "C-suite exec files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926024311/0001437749-26-024311-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149201}, {"id": "0001437749-26-029876", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Eric Stober", "who_key": "Stober Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592683/000143774926029876/0001437749-26-029876-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157841}, {"id": "0001437749-26-029870", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "John William Halinski", "who_key": "Halinski John William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049376/000143774926029870/0001437749-26-029870-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157841}, {"id": "0001437749-26-023870", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Eric Stober", "who_key": "Stober Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926023870/0001437749-26-023870-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157841}, {"id": "0001437749-26-023871", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "John William Halinski", "who_key": "Halinski John William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926023871/0001437749-26-023871-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157841}, {"id": "0001437749-26-023872", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Matthew Kreps", "who_key": "Kreps Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926023872/0001437749-26-023872-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157841}, {"id": "0001437749-26-029864", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Robert N. McFarland", "who_key": "MCFARLAND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1247669/000143774926029864/0001437749-26-029864-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167921}, {"id": "0001437749-26-023962", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "John William Halinski", "who_key": "Halinski John William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926023962/0001437749-26-023962-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167921}, {"id": "0001437749-26-023960", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Charles Arch Winn", "who_key": "Winn Charles Arch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926023960/0001437749-26-023960-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167921}, {"id": "0001437749-26-023957", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Robert N. McFarland", "who_key": "MCFARLAND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926023957/0001437749-26-023957-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167921}, {"id": "0001437749-26-023954", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Eric Stober", "who_key": "Stober Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926023954/0001437749-26-023954-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167921}, {"id": "0001437749-26-023952", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Tom Wilkinson", "who_key": "Wilkinson Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926023952/0001437749-26-023952-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167921}, {"id": "13DG-0000912282-26-000889", "src": "13DG", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Astrotech Corp", "who_key": "ASTROTECH Corp", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "ASTROTECH Corp raises a passive stake in ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/0000912282-26-000889-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001437749-26-029868", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "John William Halinski", "who_key": "Halinski John William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049376/000143774926029868/0001437749-26-029868-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "0001437749-26-017671", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Robert N. McFarland", "who_key": "MCFARLAND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926017671/0001437749-26-017671-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "0001437749-26-017673", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Eric Stober", "who_key": "Stober Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926017673/0001437749-26-017673-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "0001437749-26-017675", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Charles Arch Winn", "who_key": "Winn Charles Arch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926017675/0001437749-26-017675-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "0001437749-26-018084", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Tom Wilkinson", "who_key": "Wilkinson Tom", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774926018084/0001437749-26-018084-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "0001373604-25-000106", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1625071.285, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider sells $1.6M of ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000137360425000106/0001373604-25-000106-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569681}, {"id": "0001437749-25-019437", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Jennifer Canas", "who_key": "Canas Jennifer", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774925019437/0001437749-25-019437-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762641}, {"id": "0001437749-25-019565", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Jennifer Canas", "who_key": "Canas Jennifer", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774925019565/0001437749-25-019565-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762641}, {"id": "0001437749-25-017316", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Thomas Wiley Wilkinson", "who_key": "Wilkinson Thomas Wiley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774925017316/0001437749-25-017316-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774161}, {"id": "0001437749-25-017322", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Charles Arch Winn", "who_key": "Winn Charles Arch", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774925017322/0001437749-25-017322-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774161}, {"id": "0001437749-25-017324", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "John William Halinski", "who_key": "Halinski John William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774925017324/0001437749-25-017324-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774161}, {"id": "0001437749-25-017326", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Thomas Boone Pickens III", "who_key": "Pickens Thomas Boone III", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CEO files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774925017326/0001437749-25-017326-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774161}, {"id": "0001437749-25-017328", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Eric Stober", "who_key": "Stober Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774925017328/0001437749-25-017328-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774161}, {"id": "0001437749-25-017336", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Robert N. McFarland", "who_key": "MCFARLAND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director files routine paperwork on ASTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774925017336/0001437749-25-017336-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774161}], "recent_buys": [{"id": "0001437749-24-018665", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "James Frank Becker", "who_key": "Becker James Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19675.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director buys $20K of ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924018665/0001437749-24-018665-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278161}, {"id": "0001437749-24-017786", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Thomas Wiley Wilkinson", "who_key": "Wilkinson Thomas Wiley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10535.5, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 3 buying ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924017786/0001437749-24-017786-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289681}, {"id": "0001437749-24-008467", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Daniel T. Russler Jr", "who_key": "Russler Daniel T Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3258.54, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "4 insiders now buying ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924008467/0001437749-24-008467-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386161}, {"id": "0001437749-24-008235", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "James Frank Becker", "who_key": "Becker James Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12200.49, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 6 insiders into ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924008235/0001437749-24-008235-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386161}, {"id": "0001437749-26-029874", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Robert N. McFarland", "who_key": "MCFARLAND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10072.5, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Director buys $10K of ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1247669/000143774926029874/0001437749-26-029874-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386161}, {"id": "0001437749-24-007763", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Thomas Wiley Wilkinson", "who_key": "Wilkinson Thomas Wiley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10764.65, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 6 insiders into ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924007763/0001437749-24-007763-index.htm", "trade_date": "2024-03-13", "timestamp": "2024-03-13", "mins": 1389041}, {"id": "0001437749-24-007796", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Daniel T. Russler Jr", "who_key": "Russler Daniel T Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4145.0, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 6 buying ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924007796/0001437749-24-007796-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390481}, {"id": "0001437749-24-007601", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "James Frank Becker", "who_key": "Becker James Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7798.120000000001, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 6 buying ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924007601/0001437749-24-007601-index.htm", "trade_date": "2024-03-12", "timestamp": "2024-03-12", "mins": 1390481}, {"id": "0001437749-24-000206", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Robert N. McFarland", "who_key": "MCFARLAND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10003.14, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Insider cluster: 6 buying ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924000206/0001437749-24-000206-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497041}, {"id": "0001437749-23-034297", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Daniel T. Russler Jr", "who_key": "Russler Daniel T Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4972.5, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "That makes 6 insiders into ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923034297/0001437749-23-034297-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522961}, {"id": "0001437749-23-033191", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Jaime Hinojosa", "who_key": "Hinojosa Jaime", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8189.999999999999, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders now buying ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923033191/0001437749-23-033191-index.htm", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541681}, {"id": "0001437749-23-033190", "src": "INSIDERS", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "James Frank Becker", "who_key": "Becker James Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3983.7000000000003, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "6 insiders now buying ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923033190/0001437749-23-033190-index.htm", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541681}], "institutional": [{"id": "13DG-0000912282-26-000889", "src": "13DG", "ticker": "ASTC", "cik": "1001907", "company": "ASTROTECH Corp", "company_raw": "ASTROTECH Corp", "who": "Astrotech Corp", "who_key": "ASTROTECH Corp", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "ASTROTECH Corp raises a passive stake in ASTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/0000912282-26-000889-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-30", "mins": 180881}], "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": "Astrotech Corporation - Common Stock", "new_value": "ASTROTECH Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001001907", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001001907", "applied": 1, "detected_at": "2026-09-10T10:05:43.615201"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "2.3700", "new_value": "4.6500", "effective": "2026-03-30", "evidence": "ASTC moved 1:2 in one session on 2026-03-30 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.256136"}]}, "key_people": [{"who": "Braden Michael Leonard", "who_key": "Leonard Braden Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 809839.2715, "sold": 1625071.285, "net": -815232.0134999999, "trades": 8, "top_score": 41.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1625071.285, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000137360425000106/0001373604-25-000106-index.htm"}, {"action": "BUY", "amount": 65598.53850000001, "date": "2022-12-02", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000156761922021236/0001567619-22-021236-index.htm"}, {"action": "BUY", "amount": 24652.5, "date": "2022-11-23", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000156761922020878/0001567619-22-020878-index.htm"}, {"action": "BUY", "amount": 144939.8309, "date": "2022-11-18", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000156761922020619/0001567619-22-020619-index.htm"}, {"action": "BUY", "amount": 81837.6802, "date": "2022-10-18", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000156761922018558/0001567619-22-018558-index.htm"}, {"action": "BUY", "amount": 156607.78960000002, "date": "2022-09-27", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000156761922017866/0001567619-22-017866-index.htm"}, {"action": "BUY", "amount": 117303.783, "date": "2022-09-02", "score": 37.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000156761922017104/0001567619-22-017104-index.htm"}, {"action": "BUY", "amount": 218899.14930000002, "date": "2022-08-24", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000156761922016651/0001567619-22-016651-index.htm"}], "latest": {"action": "SELL", "amount": 1625071.285, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000137360425000106/0001373604-25-000106-index.htm"}}, {"who": "James Frank Becker", "who_key": "Becker James Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 79006.31, "sold": 0, "net": 79006.31, "trades": 10, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19675.0, "date": "2024-05-29", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924018665/0001437749-24-018665-index.htm"}, {"action": "BUY", "amount": 12200.49, "date": "2024-03-15", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924008235/0001437749-24-008235-index.htm"}, {"action": "BUY", "amount": 7798.120000000001, "date": "2024-03-12", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924007601/0001437749-24-007601-index.htm"}, {"action": "BUY", "amount": 3983.7000000000003, "date": "2023-11-28", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923033190/0001437749-23-033190-index.htm"}, {"action": "BUY", "amount": 8217.0, "date": "2023-11-22", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923033033/0001437749-23-033033-index.htm"}, {"action": "BUY", "amount": 10425.26, "date": "2023-11-17", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923032713/0001437749-23-032713-index.htm"}, {"action": "BUY", "amount": 514.08, "date": "2023-05-18", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923015275/0001437749-23-015275-index.htm"}, {"action": "BUY", "amount": 5239.0, "date": "2023-03-09", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923005888/0001437749-23-005888-index.htm"}, {"action": "BUY", "amount": 5998.5, "date": "2023-03-06", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923005786/0001437749-23-005786-index.htm"}, {"action": "BUY", "amount": 4955.16, "date": "2022-12-12", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774922028957/0001437749-22-028957-index.htm"}], "latest": {"action": "BUY", "amount": 19675.0, "date": "2024-05-29", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924018665/0001437749-24-018665-index.htm"}}, {"who": "Thomas Wiley Wilkinson", "who_key": "Wilkinson Thomas Wiley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 53783.65, "sold": 0, "net": 53783.65, "trades": 5, "top_score": 29.4, "lean": "buying", "history": [{"action": "BUY", "amount": 10535.5, "date": "2024-05-21", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924017786/0001437749-24-017786-index.htm"}, {"action": "BUY", "amount": 10764.65, "date": "2024-03-13", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924007763/0001437749-24-007763-index.htm"}, {"action": "BUY", "amount": 11205.9, "date": "2023-11-16", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923032437/0001437749-23-032437-index.htm"}, {"action": "BUY", "amount": 10812.6, "date": "2023-05-18", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923015264/0001437749-23-015264-index.htm"}, {"action": "BUY", "amount": 10465.0, "date": "2023-02-21", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923004094/0001437749-23-004094-index.htm"}], "latest": {"action": "BUY", "amount": 10535.5, "date": "2024-05-21", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924017786/0001437749-24-017786-index.htm"}}, {"who": "Robert N. McFarland", "who_key": "MCFARLAND ROBERT N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40615.14, "sold": 0, "net": 40615.14, "trades": 4, "top_score": 30.4, "lean": "buying", "history": [{"action": "BUY", "amount": 10072.5, "date": "2024-03-15", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1247669/000143774926029874/0001437749-26-029874-index.htm"}, {"action": "BUY", "amount": 10003.14, "date": "2023-12-29", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924000206/0001437749-24-000206-index.htm"}, {"action": "BUY", "amount": 10467.0, "date": "2023-11-20", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923032746/0001437749-23-032746-index.htm"}, {"action": "BUY", "amount": 10072.5, "date": "2023-03-15", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924008268/0001437749-24-008268-index.htm"}], "latest": {"action": "BUY", "amount": 10072.5, "date": "2024-03-15", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1247669/000143774926029874/0001437749-26-029874-index.htm"}}, {"who": "Jaime Hinojosa", "who_key": "Hinojosa Jaime", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 39610.076, "sold": 0, "net": 39610.076, "trades": 4, "top_score": 39.4, "lean": "buying", "history": [{"action": "BUY", "amount": 8189.999999999999, "date": "2023-11-28", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923033191/0001437749-23-033191-index.htm"}, {"action": "BUY", "amount": 8541.0, "date": "2023-05-23", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924018387/0001437749-24-018387-index.htm"}, {"action": "BUY", "amount": 12319.076, "date": "2023-02-17", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923003911/0001437749-23-003911-index.htm"}, {"action": "BUY", "amount": 10560.0, "date": "2022-11-29", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774922028172/0001437749-22-028172-index.htm"}], "latest": {"action": "BUY", "amount": 8189.999999999999, "date": "2023-11-28", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923033191/0001437749-23-033191-index.htm"}}, {"who": "Daniel T. Russler Jr", "who_key": "Russler Daniel T Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17801.04, "sold": 0, "net": 17801.04, "trades": 4, "top_score": 25.6, "lean": "buying", "history": [{"action": "BUY", "amount": 3258.54, "date": "2024-03-15", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924008467/0001437749-24-008467-index.htm"}, {"action": "BUY", "amount": 4145.0, "date": "2024-03-12", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924007796/0001437749-24-007796-index.htm"}, {"action": "BUY", "amount": 4972.5, "date": "2023-12-11", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923034297/0001437749-23-034297-index.htm"}, {"action": "BUY", "amount": 5425.0, "date": "2023-03-15", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774923006930/0001437749-23-006930-index.htm"}], "latest": {"action": "BUY", "amount": 3258.54, "date": "2024-03-15", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001907/000143774924008467/0001437749-24-008467-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-09-08", "title": "FORM 4", "accession": "0001437749-26-029864", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029417", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001437749-26-028569", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-19", "title": "FORM 424B5", "accession": "0001437749-26-028568", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-19", "title": "FORM 424B5", "accession": "0001437749-26-028567", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-08-06", "title": "FORM 10-Q/A", "accession": "0001437749-26-026366", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001437749-26-024311", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024046", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023962", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023960", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023957", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023954", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001437749-26-023952", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001437749-26-023872", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001437749-26-023871", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001437749-26-023870", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0001437749-26-023869", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-07", "title": "Form EFFECT", "accession": "9999999995-26-002214", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-01", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-000889", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-30", "title": "FORM S-3", "accession": "0001437749-26-022074", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001437749-26-020737", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001437749-26-019250", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-03", "title": "FORM 424B5", "accession": "0001437749-26-019249", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001437749-26-018084", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001437749-26-017675", "price_sensitive": false}], "performance": {"ticker": "ASTC", "has_prices": true, "summary": {"n": 34, "avg": -0.3708637263841445, "win_rate": 0.0, "best": -0.17939518881942684, "worst": -0.5651063467514225, "as_of": "2026-09-18"}, "buys": [{"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19675.0, "date": "2024-05-29", "score": 31.9, "ref_price": 9.2701, "return": -0.33873420998694725}, {"who": "Wilkinson Thomas Wiley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10535.5, "date": "2024-05-21", "score": 28.6, "ref_price": 9.5, "return": -0.3547368421052632}, {"who": "Russler Daniel T Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3258.54, "date": "2024-03-15", "score": 23.0, "ref_price": 8.88, "return": -0.30968468468468474}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12200.49, "date": "2024-03-15", "score": 29.4, "ref_price": 8.88, "return": -0.30968468468468474}, {"who": "MCFARLAND ROBERT N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10072.5, "date": "2024-03-15", "score": 29.4, "ref_price": 8.88, "return": -0.30968468468468474}, {"who": "Wilkinson Thomas Wiley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10764.65, "date": "2024-03-13", "score": 28.9, "ref_price": 8.2, "return": -0.25243902439024385}, {"who": "Russler Daniel T Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4145.0, "date": "2024-03-12", "score": 24.1, "ref_price": 8.3, "return": -0.2614457831325302}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7798.120000000001, "date": "2024-03-12", "score": 27.6, "ref_price": 8.3, "return": -0.2614457831325302}, {"who": "MCFARLAND ROBERT N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10003.14, "date": "2023-12-29", "score": 29.6, "ref_price": 8.49, "return": -0.27797408716136635}, {"who": "Russler Daniel T Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4972.5, "date": "2023-12-11", "score": 25.0, "ref_price": 7.845, "return": -0.21861057998725303}, {"who": "Hinojosa Jaime", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 8189.999999999999, "date": "2023-11-28", "score": 36.6, "ref_price": 8.3, "return": -0.2614457831325302}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3983.7000000000003, "date": "2023-11-28", "score": 24.0, "ref_price": 8.3, "return": -0.2614457831325302}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8217.0, "date": "2023-11-22", "score": 28.2, "ref_price": 7.77, "return": -0.21106821106821103}, {"who": "MCFARLAND ROBERT N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10467.0, "date": "2023-11-20", "score": 30.4, "ref_price": 7.4701, "return": -0.17939518881942684}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10425.26, "date": "2023-11-17", "score": 30.0, "ref_price": 7.76, "return": -0.21005154639175258}, {"who": "Wilkinson Thomas Wiley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11205.9, "date": "2023-11-16", "score": 29.4, "ref_price": 7.49, "return": -0.18157543391188255}, {"who": "Hinojosa Jaime", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 8541.0, "date": "2023-05-23", "score": 36.2, "ref_price": 11.41, "return": -0.46275197195442597}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 514.08, "date": "2023-05-18", "score": 17.4, "ref_price": 11.0, "return": -0.44272727272727275}, {"who": "Wilkinson Thomas Wiley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10812.6, "date": "2023-05-18", "score": 29.2, "ref_price": 11.0, "return": -0.44272727272727275}, {"who": "MCFARLAND ROBERT N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10072.5, "date": "2023-03-15", "score": 29.4, "ref_price": 10.61, "return": -0.4222431668237512}, {"who": "Russler Daniel T Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5425.0, "date": "2023-03-15", "score": 25.6, "ref_price": 10.61, "return": -0.4222431668237512}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5239.0, "date": "2023-03-09", "score": 26.4, "ref_price": 12.25, "return": -0.4995918367346939}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5998.5, "date": "2023-03-06", "score": 27.7, "ref_price": 12.97, "return": -0.5273708558211258}, {"who": "Wilkinson Thomas Wiley", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10465.0, "date": "2023-02-21", "score": 29.0, "ref_price": 11.94, "return": -0.48659966499162477}, {"who": "Hinojosa Jaime", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 12319.076, "date": "2023-02-17", "score": 39.1, "ref_price": 11.54, "return": -0.46880415944540726}, {"who": "Becker James Frank", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4955.16, "date": "2022-12-12", "score": 26.9, "ref_price": 9.95, "return": -0.38391959798994973}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65598.53850000001, "date": "2022-12-02", "score": 34.8, "ref_price": 10.303, "return": -0.4050276618460643}, {"who": "Hinojosa Jaime", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 10560.0, "date": "2022-11-29", "score": 39.4, "ref_price": 10.141, "return": -0.39552312395227296}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24652.5, "date": "2022-11-23", "score": 29.6, "ref_price": 10.201, "return": -0.3990785217135575}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 144939.8309, "date": "2022-11-18", "score": 38.9, "ref_price": 12.0282, "return": -0.49036431053690493}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81837.6802, "date": "2022-10-18", "score": 36.0, "ref_price": 11.9142, "return": -0.48548790518876633}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 156607.78960000002, "date": "2022-09-27", "score": 39.3, "ref_price": 13.6064, "return": -0.5494767168391346}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 117303.783, "date": "2022-09-02", "score": 37.7, "ref_price": 13.9604, "return": -0.5609008337869975}, {"who": "Leonard Braden Michael", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 218899.14930000002, "date": "2022-08-24", "score": 41.6, "ref_price": 14.0954, "return": -0.5651063467514225}]}, "price_series": [{"date": "2016-09-19", "close": 271.5272, "volume": 175.0}, {"date": "2016-09-20", "close": 271.5272, "volume": 113.0}, {"date": "2016-09-21", "close": 261.0261, "volume": 204.0}, {"date": "2016-09-22", "close": 262.5263, "volume": 201.0}, {"date": "2016-09-23", "close": 273.0273, "volume": 177.0}, {"date": "2016-09-26", "close": 255.0255, "volume": 494.0}, {"date": "2016-09-27", "close": 262.5263, "volume": 104.0}, {"date": "2016-09-28", "close": 261.0261, "volume": 90.0}, {"date": "2016-09-29", "close": 252.0252, "volume": 73.0}, {"date": "2016-09-30", "close": 247.5248, "volume": 133.0}, {"date": "2016-10-03", "close": 258.0258, "volume": 168.0}, {"date": "2016-10-04", "close": 247.5248, "volume": 266.0}, {"date": "2016-10-05", "close": 253.5254, "volume": 68.0}, {"date": "2016-10-06", "close": 253.5254, "volume": 62.0}, {"date": "2016-10-07", "close": 259.526, "volume": 143.0}, {"date": "2016-10-10", "close": 261.0261, "volume": 143.0}, {"date": "2016-10-11", "close": 247.5248, "volume": 177.0}, {"date": "2016-10-12", "close": 247.5248, "volume": 225.0}, {"date": "2016-10-13", "close": 259.526, "volume": 240.0}, {"date": "2016-10-14", "close": 256.5257, "volume": 59.0}, {"date": "2016-10-17", "close": 250.5251, "volume": 36.0}, {"date": "2016-10-18", "close": 247.5248, "volume": 97.0}, {"date": "2016-10-19", "close": 244.5245, "volume": 205.0}, {"date": "2016-10-20", "close": 252.0252, "volume": 18.0}, {"date": "2016-10-21", "close": 249.0249, "volume": 72.0}, {"date": "2016-10-24", "close": 249.775, "volume": 74.0}, {"date": "2016-10-25", "close": 247.5248, "volume": 20.0}, {"date": "2016-10-26", "close": 253.5254, "volume": 51.0}, {"date": "2016-10-27", "close": 255.0255, "volume": 110.0}, {"date": "2016-10-28", "close": 267.0267, "volume": 319.0}, {"date": "2016-10-31", "close": 273.0123, "volume": 118.0}, {"date": "2016-11-01", "close": 259.526, "volume": 177.0}, {"date": "2016-11-02", "close": 249.0249, "volume": 124.0}, {"date": "2016-11-03", "close": 249.0249, "volume": 201.0}, {"date": "2016-11-04", "close": 234.0234, "volume": 219.0}, {"date": "2016-11-07", "close": 240.7741, "volume": 139.0}, {"date": "2016-11-08", "close": 244.5245, "volume": 174.0}, {"date": "2016-11-09", "close": 237.0237, "volume": 177.0}, {"date": "2016-11-10", "close": 244.5245, "volume": 123.0}, {"date": "2016-11-11", "close": 232.5233, "volume": 206.0}, {"date": "2016-11-14", "close": 243.0243, "volume": 113.0}, {"date": "2016-11-15", "close": 245.6496, "volume": 70.0}, {"date": "2016-11-16", "close": 243.2493, "volume": 163.0}, {"date": "2016-11-17", "close": 241.5242, "volume": 192.0}, {"date": "2016-11-18", "close": 252.0252, "volume": 176.0}, {"date": "2016-11-21", "close": 250.5251, "volume": 104.0}, {"date": "2016-11-22", "close": 244.5245, "volume": 298.0}, {"date": "2016-11-23", "close": 247.5248, "volume": 81.0}, {"date": "2016-11-25", "close": 258.0258, "volume": 29.0}, {"date": "2016-11-28", "close": 244.5245, "volume": 218.0}, {"date": "2016-11-29", "close": 246.0246, "volume": 95.0}, {"date": "2016-11-30", "close": 246.0246, "volume": 82.0}, {"date": "2016-12-01", "close": 237.0237, "volume": 342.0}, {"date": "2016-12-02", "close": 246.0246, "volume": 33.0}, {"date": "2016-12-05", "close": 234.0234, "volume": 179.0}, {"date": "2016-12-06", "close": 237.0237, "volume": 210.0}, {"date": "2016-12-07", "close": 238.5239, "volume": 441.0}, {"date": "2016-12-08", "close": 235.5236, "volume": 203.0}, {"date": "2016-12-09", "close": 240.024, "volume": 348.0}, {"date": "2016-12-12", "close": 237.1437, "volume": 198.0}, {"date": "2016-12-13", "close": 228.0228, "volume": 277.0}, {"date": "2016-12-14", "close": 232.5233, "volume": 363.0}, {"date": "2016-12-15", "close": 235.5236, "volume": 230.0}, {"date": "2016-12-16", "close": 225.0225, "volume": 190.0}, {"date": "2016-12-19", "close": 228.0228, "volume": 57.0}, {"date": "2016-12-20", "close": 226.5227, "volume": 137.0}, {"date": "2016-12-21", "close": 222.2772, "volume": 148.0}, {"date": "2016-12-22", "close": 219.0219, "volume": 35.0}, {"date": "2016-12-23", "close": 225.0225, "volume": 40.0}, {"date": "2016-12-27", "close": 223.5224, "volume": 571.0}, {"date": "2016-12-28", "close": 228.0078, "volume": 462.0}, {"date": "2016-12-29", "close": 230.6781, "volume": 61.0}, {"date": "2016-12-30", "close": 225.0225, "volume": 133.0}, {"date": "2017-01-03", "close": 217.5218, "volume": 202.0}, {"date": "2017-01-04", "close": 204.0204, "volume": 415.0}, {"date": "2017-01-05", "close": 213.0213, "volume": 131.0}, {"date": "2017-01-06", "close": 210.006, "volume": 196.0}, {"date": "2017-01-09", "close": 208.5209, "volume": 486.0}, {"date": "2017-01-10", "close": 208.5209, "volume": 1257.0}, {"date": "2017-01-11", "close": 212.2712, "volume": 99.0}, {"date": "2017-01-12", "close": 211.5212, "volume": 283.0}, {"date": "2017-01-13", "close": 216.0216, "volume": 144.0}, {"date": "2017-01-17", "close": 223.5224, "volume": 83.0}, {"date": "2017-01-18", "close": 220.5221, "volume": 434.0}, {"date": "2017-01-19", "close": 222.0222, "volume": 910.0}, {"date": "2017-01-20", "close": 225.0225, "volume": 821.0}, {"date": "2017-01-23", "close": 231.0231, "volume": 93.0}, {"date": "2017-01-24", "close": 237.0237, "volume": 588.0}, {"date": "2017-01-25", "close": 240.024, "volume": 588.0}, {"date": "2017-01-26", "close": 225.0225, "volume": 620.0}, {"date": "2017-01-27", "close": 229.523, "volume": 260.0}, {"date": "2017-01-30", "close": 223.5224, "volume": 116.0}, {"date": "2017-01-31", "close": 214.5215, "volume": 274.0}, {"date": "2017-02-01", "close": 231.0231, "volume": 555.0}, {"date": "2017-02-02", "close": 229.523, "volume": 67.0}, {"date": "2017-02-03", "close": 235.5236, "volume": 71.0}, {"date": "2017-02-06", "close": 225.0225, "volume": 460.0}, {"date": "2017-02-07", "close": 222.0222, "volume": 517.0}, {"date": "2017-02-08", "close": 238.5239, "volume": 1464.0}, {"date": "2017-02-09", "close": 225.0225, "volume": 623.0}, {"date": "2017-02-10", "close": 229.523, "volume": 571.0}, {"date": "2017-02-13", "close": 229.523, "volume": 90.0}, {"date": "2017-02-14", "close": 220.5221, "volume": 606.0}, {"date": "2017-02-15", "close": 228.0228, "volume": 174.0}, {"date": "2017-02-16", "close": 238.5239, "volume": 1395.0}, {"date": "2017-02-17", "close": 232.5233, "volume": 222.0}, {"date": "2017-02-21", "close": 238.5239, "volume": 701.0}, {"date": "2017-02-22", "close": 240.024, "volume": 49.0}, {"date": "2017-02-23", "close": 225.0225, "volume": 142.0}, {"date": "2017-02-24", "close": 228.0228, "volume": 89.0}, {"date": "2017-02-27", "close": 241.5242, "volume": 100.0}, {"date": "2017-02-28", "close": 238.5239, "volume": 114.0}, {"date": "2017-03-01", "close": 235.5236, "volume": 98.0}, {"date": "2017-03-02", "close": 225.0225, "volume": 403.0}, {"date": "2017-03-03", "close": 229.523, "volume": 277.0}, {"date": "2017-03-06", "close": 228.0228, "volume": 573.0}, {"date": "2017-03-07", "close": 219.0219, "volume": 385.0}, {"date": "2017-03-08", "close": 210.021, "volume": 689.0}, {"date": "2017-03-09", "close": 210.021, "volume": 464.0}, {"date": "2017-03-10", "close": 205.5206, "volume": 1343.0}, {"date": "2017-03-13", "close": 196.5197, "volume": 407.0}, {"date": "2017-03-14", "close": 195.0195, "volume": 446.0}, {"date": "2017-03-15", "close": 204.0204, "volume": 424.0}, {"date": "2017-03-16", "close": 205.5206, "volume": 65.0}, {"date": "2017-03-17", "close": 204.0204, "volume": 236.0}, {"date": "2017-03-20", "close": 205.5206, "volume": 427.0}, {"date": "2017-03-21", "close": 197.9898, "volume": 237.0}, {"date": "2017-03-22", "close": 190.5191, "volume": 735.0}, {"date": "2017-03-23", "close": 189.0189, "volume": 117.0}, {"date": "2017-03-24", "close": 193.5344, "volume": 17.0}, {"date": "2017-03-27", "close": 196.5197, "volume": 98.0}, {"date": "2017-03-28", "close": 193.5194, "volume": 44.0}, {"date": "2017-03-29", "close": 196.5197, "volume": 68.0}, {"date": "2017-03-30", "close": 199.52, "volume": 143.0}, {"date": "2017-03-31", "close": 196.5197, "volume": 116.0}, {"date": "2017-04-03", "close": 192.0192, "volume": 356.0}, {"date": "2017-04-04", "close": 187.5188, "volume": 177.0}, {"date": "2017-04-05", "close": 190.5191, "volume": 294.0}, {"date": "2017-04-06", "close": 184.5185, "volume": 64.0}, {"date": "2017-04-07", "close": 178.5179, "volume": 757.0}, {"date": "2017-04-10", "close": 192.0192, "volume": 404.0}, {"date": "2017-04-11", "close": 189.0189, "volume": 365.0}, {"date": "2017-04-12", "close": 189.1689, "volume": 186.0}, {"date": "2017-04-13", "close": 198.0048, "volume": 419.0}, {"date": "2017-04-17", "close": 199.52, "volume": 283.0}, {"date": "2017-04-18", "close": 192.0192, "volume": 260.0}, {"date": "2017-04-19", "close": 192.0192, "volume": 106.0}, {"date": "2017-04-20", "close": 187.5188, "volume": 130.0}, {"date": "2017-04-21", "close": 190.5191, "volume": 20.0}, {"date": "2017-04-24", "close": 181.5182, "volume": 621.0}, {"date": "2017-04-25", "close": 181.5182, "volume": 133.0}, {"date": "2017-04-26", "close": 181.5182, "volume": 186.0}, {"date": "2017-04-27", "close": 174.0174, "volume": 209.0}, {"date": "2017-04-28", "close": 177.0177, "volume": 127.0}, {"date": "2017-05-01", "close": 175.5026, "volume": 88.0}, {"date": "2017-05-02", "close": 165.0165, "volume": 402.0}, {"date": "2017-05-03", "close": 159.0159, "volume": 473.0}, {"date": "2017-05-04", "close": 157.5158, "volume": 122.0}, {"date": "2017-05-05", "close": 163.5314, "volume": 1100.0}, {"date": "2017-05-08", "close": 165.0165, "volume": 183.0}, {"date": "2017-05-09", "close": 159.0159, "volume": 765.0}, {"date": "2017-05-10", "close": 165.3315, "volume": 294.0}, {"date": "2017-05-11", "close": 172.5173, "volume": 415.0}, {"date": "2017-05-12", "close": 169.517, "volume": 54.0}, {"date": "2017-05-15", "close": 163.5164, "volume": 310.0}, {"date": "2017-05-16", "close": 167.2967, "volume": 624.0}, {"date": "2017-05-17", "close": 159.916, "volume": 122.0}, {"date": "2017-05-18", "close": 159.0159, "volume": 47.0}, {"date": "2017-05-19", "close": 165.0165, "volume": 109.0}, {"date": "2017-05-22", "close": 174.0174, "volume": 512.0}, {"date": "2017-05-23", "close": 172.5173, "volume": 171.0}, {"date": "2017-05-24", "close": 175.5176, "volume": 1018.0}, {"date": "2017-05-25", "close": 174.0024, "volume": 996.0}, {"date": "2017-05-26", "close": 171.0171, "volume": 178.0}, {"date": "2017-05-30", "close": 166.5167, "volume": 41.0}, {"date": "2017-05-31", "close": 162.0162, "volume": 453.0}, {"date": "2017-06-01", "close": 160.5161, "volume": 103.0}, {"date": "2017-06-02", "close": 159.0159, "volume": 178.0}, {"date": "2017-06-05", "close": 167.2667, "volume": 152.0}, {"date": "2017-06-06", "close": 156.0156, "volume": 387.0}, {"date": "2017-06-07", "close": 145.5146, "volume": 1332.0}, {"date": "2017-06-08", "close": 154.5155, "volume": 316.0}, {"date": "2017-06-09", "close": 150.015, "volume": 92.0}, {"date": "2017-06-12", "close": 151.5152, "volume": 132.0}, {"date": "2017-06-13", "close": 151.5152, "volume": 299.0}, {"date": "2017-06-14", "close": 157.5008, "volume": 311.0}, {"date": "2017-06-15", "close": 153.0153, "volume": 906.0}, {"date": "2017-06-16", "close": 154.5155, "volume": 147.0}, {"date": "2017-06-19", "close": 150.015, "volume": 404.0}, {"date": "2017-06-20", "close": 151.5152, "volume": 449.0}, {"date": "2017-06-21", "close": 148.5149, "volume": 271.0}, {"date": "2017-06-22", "close": 149.865, "volume": 372.0}, {"date": "2017-06-23", "close": 141.3141, "volume": 461.0}, {"date": "2017-06-26", "close": 142.5143, "volume": 97.0}, {"date": "2017-06-27", "close": 145.4995, "volume": 313.0}, {"date": "2017-06-28", "close": 145.4995, "volume": 162.0}, {"date": "2017-06-29", "close": 146.5047, "volume": 277.0}, {"date": "2017-06-30", "close": 136.5137, "volume": 856.0}, {"date": "2017-07-03", "close": 140.5641, "volume": 108.0}, {"date": "2017-07-05", "close": 138.0138, "volume": 305.0}, {"date": "2017-07-06", "close": 141.0141, "volume": 206.0}, {"date": "2017-07-07", "close": 151.5152, "volume": 529.0}, {"date": "2017-07-10", "close": 153.0153, "volume": 170.0}, {"date": "2017-07-11", "close": 147.0747, "volume": 77.0}, {"date": "2017-07-12", "close": 150.015, "volume": 101.0}, {"date": "2017-07-13", "close": 142.5293, "volume": 129.0}, {"date": "2017-07-14", "close": 145.6496, "volume": 214.0}, {"date": "2017-07-17", "close": 139.514, "volume": 444.0}, {"date": "2017-07-18", "close": 138.7789, "volume": 120.0}, {"date": "2017-07-19", "close": 136.5137, "volume": 272.0}, {"date": "2017-07-20", "close": 137.0687, "volume": 190.0}, {"date": "2017-07-21", "close": 140.7891, "volume": 279.0}, {"date": "2017-07-24", "close": 136.3186, "volume": 127.0}, {"date": "2017-07-25", "close": 136.6337, "volume": 158.0}, {"date": "2017-07-26", "close": 137.8188, "volume": 232.0}, {"date": "2017-07-27", "close": 136.5137, "volume": 110.0}, {"date": "2017-07-28", "close": 133.4983, "volume": 279.0}, {"date": "2017-07-31", "close": 132.0132, "volume": 169.0}, {"date": "2017-08-01", "close": 123.0123, "volume": 781.0}, {"date": "2017-08-02", "close": 129.0129, "volume": 268.0}, {"date": "2017-08-03", "close": 123.3573, "volume": 182.0}, {"date": "2017-08-04", "close": 110.201, "volume": 1514.0}, {"date": "2017-08-07", "close": 108.0108, "volume": 726.0}, {"date": "2017-08-08", "close": 118.5119, "volume": 357.0}, {"date": "2017-08-09", "close": 121.5122, "volume": 99.0}, {"date": "2017-08-10", "close": 121.0621, "volume": 380.0}, {"date": "2017-08-11", "close": 121.5122, "volume": 183.0}, {"date": "2017-08-14", "close": 121.5122, "volume": 433.0}, {"date": "2017-08-15", "close": 108.4758, "volume": 114.0}, {"date": "2017-08-16", "close": 113.9964, "volume": 353.0}, {"date": "2017-08-17", "close": 112.5113, "volume": 225.0}, {"date": "2017-08-18", "close": 118.5119, "volume": 126.0}, {"date": "2017-08-21", "close": 112.5113, "volume": 130.0}, {"date": "2017-08-22", "close": 115.5116, "volume": 43.0}, {"date": "2017-08-23", "close": 117.9718, "volume": 48.0}, {"date": "2017-08-24", "close": 117.0117, "volume": 414.0}, {"date": "2017-08-25", "close": 114.0114, "volume": 43.0}, {"date": "2017-08-28", "close": 109.1359, "volume": 73.0}, {"date": "2017-08-29", "close": 111.0111, "volume": 21.0}, {"date": "2017-08-30", "close": 111.0111, "volume": 241.0}, {"date": "2017-08-31", "close": 108.0108, "volume": 915.0}, {"date": "2017-09-01", "close": 106.5107, "volume": 134.0}, {"date": "2017-09-05", "close": 106.5107, "volume": 179.0}, {"date": "2017-09-06", "close": 105.0105, "volume": 202.0}, {"date": "2017-09-07", "close": 105.0105, "volume": 405.0}, {"date": "2017-09-08", "close": 103.5104, "volume": 446.0}, {"date": "2017-09-11", "close": 99.0099, "volume": 214.0}, {"date": "2017-09-12", "close": 105.0255, "volume": 837.0}, {"date": "2017-09-13", "close": 100.45, "volume": 453.0}, {"date": "2017-09-14", "close": 102.0102, "volume": 595.0}, {"date": "2017-09-15", "close": 132.0132, "volume": 2618.0}, {"date": "2017-09-18", "close": 112.5113, "volume": 1769.0}, {"date": "2017-09-19", "close": 109.916, "volume": 370.0}, {"date": "2017-09-20", "close": 108.7609, "volume": 688.0}, {"date": "2017-09-21", "close": 105.0255, "volume": 156.0}, {"date": "2017-09-22", "close": 111.0111, "volume": 151.0}, {"date": "2017-09-25", "close": 109.511, "volume": 126.0}, {"date": "2017-09-26", "close": 141.0141, "volume": 2740.0}, {"date": "2017-09-27", "close": 163.5164, "volume": 6188.0}, {"date": "2017-09-28", "close": 142.5143, "volume": 1642.0}, {"date": "2017-09-29", "close": 148.2898, "volume": 426.0}, {"date": "2017-10-02", "close": 147.0147, "volume": 308.0}, {"date": "2017-10-03", "close": 148.4548, "volume": 361.0}, {"date": "2017-10-04", "close": 141.7642, "volume": 494.0}, {"date": "2017-10-05", "close": 149.2649, "volume": 235.0}, {"date": "2017-10-06", "close": 129.0129, "volume": 296.0}, {"date": "2017-10-09", "close": 136.8887, "volume": 159.0}, {"date": "2017-10-10", "close": 143.7294, "volume": 557.0}, {"date": "2017-10-11", "close": 140.9991, "volume": 303.0}, {"date": "2017-10-12", "close": 138.0138, "volume": 552.0}, {"date": "2017-10-13", "close": 132.0132, "volume": 297.0}, {"date": "2017-10-16", "close": 121.8122, "volume": 1443.0}, {"date": "2017-10-17", "close": 108.9109, "volume": 2093.0}, {"date": "2017-10-18", "close": 105.0135, "volume": 603.0}, {"date": "2017-10-19", "close": 117.6118, "volume": 2095.0}, {"date": "2017-10-20", "close": 107.1107, "volume": 744.0}, {"date": "2017-10-23", "close": 104.1884, "volume": 486.0}, {"date": "2017-10-24", "close": 102.6103, "volume": 708.0}, {"date": "2017-10-25", "close": 96.9877, "volume": 1497.0}, {"date": "2017-10-26", "close": 97.2097, "volume": 1667.0}, {"date": "2017-10-27", "close": 102.3102, "volume": 2756.0}, {"date": "2017-10-30", "close": 95.7096, "volume": 2048.0}, {"date": "2017-10-31", "close": 90.309, "volume": 1980.0}, {"date": "2017-11-01", "close": 84.3084, "volume": 2719.0}, {"date": "2017-11-02", "close": 85.8086, "volume": 491.0}, {"date": "2017-11-03", "close": 85.2085, "volume": 521.0}, {"date": "2017-11-06", "close": 80.7081, "volume": 2002.0}, {"date": "2017-11-07", "close": 82.2082, "volume": 1582.0}, {"date": "2017-11-08", "close": 75.0015, "volume": 898.0}, {"date": "2017-11-09", "close": 71.4071, "volume": 533.0}, {"date": "2017-11-10", "close": 85.2085, "volume": 8244.0}, {"date": "2017-11-13", "close": 84.0084, "volume": 3446.0}, {"date": "2017-11-14", "close": 81.0081, "volume": 332.0}, {"date": "2017-11-15", "close": 83.4083, "volume": 5919.0}, {"date": "2017-11-16", "close": 85.5086, "volume": 1854.0}, {"date": "2017-11-17", "close": 81.0081, "volume": 540.0}, {"date": "2017-11-20", "close": 80.7111, "volume": 2259.0}, {"date": "2017-11-21", "close": 81.3081, "volume": 1572.0}, {"date": "2017-11-22", "close": 84.0084, "volume": 3115.0}, {"date": "2017-11-24", "close": 82.5083, "volume": 1601.0}, {"date": "2017-11-27", "close": 86.4086, "volume": 8701.0}, {"date": "2017-11-28", "close": 84.0084, "volume": 2233.0}, {"date": "2017-11-29", "close": 83.4083, "volume": 1758.0}, {"date": "2017-11-30", "close": 83.1083, "volume": 1531.0}, {"date": "2017-12-01", "close": 82.2082, "volume": 400.0}, {"date": "2017-12-04", "close": 139.2139, "volume": 475849.0}, {"date": "2017-12-05", "close": 114.9115, "volume": 45455.0}, {"date": "2017-12-06", "close": 146.7147, "volume": 67150.0}, {"date": "2017-12-07", "close": 118.2118, "volume": 18169.0}, {"date": "2017-12-08", "close": 126.3126, "volume": 6171.0}, {"date": "2017-12-11", "close": 122.1122, "volume": 5515.0}, {"date": "2017-12-12", "close": 117.3117, "volume": 3649.0}, {"date": "2017-12-13", "close": 109.811, "volume": 3108.0}, {"date": "2017-12-14", "close": 105.9106, "volume": 2944.0}, {"date": "2017-12-15", "close": 111.0111, "volume": 1246.0}, {"date": "2017-12-18", "close": 109.2109, "volume": 1235.0}, {"date": "2017-12-19", "close": 108.6109, "volume": 665.0}, {"date": "2017-12-20", "close": 105.3105, "volume": 1041.0}, {"date": "2017-12-21", "close": 100.21, "volume": 1082.0}, {"date": "2017-12-22", "close": 96.0096, "volume": 1278.0}, {"date": "2017-12-26", "close": 96.0096, "volume": 585.0}, {"date": "2017-12-27", "close": 92.4092, "volume": 1736.0}, {"date": "2017-12-28", "close": 98.4098, "volume": 1784.0}, {"date": "2017-12-29", "close": 100.5101, "volume": 1591.0}, {"date": "2018-01-02", "close": 102.9103, "volume": 2392.0}, {"date": "2018-01-03", "close": 107.7108, "volume": 750.0}, {"date": "2018-01-04", "close": 106.8107, "volume": 761.0}, {"date": "2018-01-05", "close": 103.5104, "volume": 3197.0}, {"date": "2018-01-08", "close": 100.21, "volume": 310.0}, {"date": "2018-01-09", "close": 96.3096, "volume": 828.0}, {"date": "2018-01-10", "close": 101.1101, "volume": 1684.0}, {"date": "2018-01-11", "close": 103.5104, "volume": 1931.0}, {"date": "2018-01-12", "close": 102.0102, "volume": 208.0}, {"date": "2018-01-16", "close": 98.1098, "volume": 1269.0}, {"date": "2018-01-17", "close": 94.5095, "volume": 736.0}, {"date": "2018-01-18", "close": 93.9094, "volume": 1925.0}, {"date": "2018-01-19", "close": 93.6094, "volume": 435.0}, {"date": "2018-01-22", "close": 93.9094, "volume": 524.0}, {"date": "2018-01-23", "close": 95.4095, "volume": 1083.0}, {"date": "2018-01-24", "close": 92.7093, "volume": 1035.0}, {"date": "2018-01-25", "close": 94.2094, "volume": 707.0}, {"date": "2018-01-26", "close": 96.6097, "volume": 456.0}, {"date": "2018-01-29", "close": 99.91, "volume": 1182.0}, {"date": "2018-01-30", "close": 97.5098, "volume": 2304.0}, {"date": "2018-01-31", "close": 100.8101, "volume": 794.0}, {"date": "2018-02-01", "close": 93.0093, "volume": 473.0}, {"date": "2018-02-02", "close": 91.5092, "volume": 488.0}, {"date": "2018-02-05", "close": 86.4086, "volume": 1366.0}, {"date": "2018-02-06", "close": 91.8092, "volume": 1742.0}, {"date": "2018-02-07", "close": 91.2091, "volume": 969.0}, {"date": "2018-02-08", "close": 84.9085, "volume": 642.0}, {"date": "2018-02-09", "close": 82.2082, "volume": 696.0}, {"date": "2018-02-12", "close": 84.9085, "volume": 894.0}, {"date": "2018-02-13", "close": 89.4089, "volume": 1168.0}, {"date": "2018-02-14", "close": 90.9091, "volume": 1588.0}, {"date": "2018-02-15", "close": 88.5089, "volume": 1240.0}, {"date": "2018-02-16", "close": 97.2097, "volume": 3365.0}, {"date": "2018-02-20", "close": 94.2094, "volume": 461.0}, {"date": "2018-02-21", "close": 87.9088, "volume": 2109.0}, {"date": "2018-02-22", "close": 90.309, "volume": 118.0}, {"date": "2018-02-23", "close": 93.3093, "volume": 273.0}, {"date": "2018-02-26", "close": 90.309, "volume": 407.0}, {"date": "2018-02-27", "close": 92.4092, "volume": 536.0}, {"date": "2018-02-28", "close": 86.1086, "volume": 345.0}, {"date": "2018-03-01", "close": 90.6091, "volume": 2581.0}, {"date": "2018-03-02", "close": 86.1086, "volume": 2362.0}, {"date": "2018-03-05", "close": 85.8086, "volume": 230.0}, {"date": "2018-03-06", "close": 87.9088, "volume": 1542.0}, {"date": "2018-03-07", "close": 85.5086, "volume": 1123.0}, {"date": "2018-03-08", "close": 82.5083, "volume": 709.0}, {"date": "2018-03-09", "close": 79.2079, "volume": 1011.0}, {"date": "2018-03-12", "close": 82.8083, "volume": 734.0}, {"date": "2018-03-13", "close": 78.9079, "volume": 476.0}, {"date": "2018-03-14", "close": 86.7087, "volume": 605.0}, {"date": "2018-03-15", "close": 88.8089, "volume": 1390.0}, {"date": "2018-03-16", "close": 78.3078, "volume": 1538.0}, {"date": "2018-03-19", "close": 81.3081, "volume": 513.0}, {"date": "2018-03-20", "close": 81.9082, "volume": 1025.0}, {"date": "2018-03-21", "close": 76.5077, "volume": 1102.0}, {"date": "2018-03-22", "close": 75.3075, "volume": 495.0}, {"date": "2018-03-23", "close": 74.7075, "volume": 919.0}, {"date": "2018-03-26", "close": 60.6061, "volume": 3741.0}, {"date": "2018-03-27", "close": 78.9079, "volume": 142826.0}, {"date": "2018-03-28", "close": 77.1077, "volume": 9536.0}, {"date": "2018-03-29", "close": 79.508, "volume": 2767.0}, {"date": "2018-04-02", "close": 74.7075, "volume": 3316.0}, {"date": "2018-04-03", "close": 69.3069, "volume": 1727.0}, {"date": "2018-04-04", "close": 77.1077, "volume": 63269.0}, {"date": "2018-04-05", "close": 76.5077, "volume": 3206.0}, {"date": "2018-04-06", "close": 75.9076, "volume": 3587.0}, {"date": "2018-04-09", "close": 77.1077, "volume": 1297.0}, {"date": "2018-04-10", "close": 75.0075, "volume": 1771.0}, {"date": "2018-04-11", "close": 74.7075, "volume": 747.0}, {"date": "2018-04-12", "close": 75.9076, "volume": 924.0}, {"date": "2018-04-13", "close": 72.3072, "volume": 494.0}, {"date": "2018-04-16", "close": 72.3072, "volume": 761.0}, {"date": "2018-04-17", "close": 67.5068, "volume": 1501.0}, {"date": "2018-04-18", "close": 69.0069, "volume": 540.0}, {"date": "2018-04-19", "close": 69.3069, "volume": 213.0}, {"date": "2018-04-20", "close": 68.1068, "volume": 494.0}, {"date": "2018-04-23", "close": 66.9067, "volume": 769.0}, {"date": "2018-04-24", "close": 68.1068, "volume": 277.0}, {"date": "2018-04-25", "close": 68.7069, "volume": 474.0}, {"date": "2018-04-26", "close": 65.4065, "volume": 719.0}, {"date": "2018-04-27", "close": 65.1065, "volume": 539.0}, {"date": "2018-04-30", "close": 66.0066, "volume": 326.0}, {"date": "2018-05-01", "close": 66.4746, "volume": 268.0}, {"date": "2018-05-02", "close": 62.4062, "volume": 373.0}, {"date": "2018-05-03", "close": 60.6061, "volume": 210.0}, {"date": "2018-05-04", "close": 60.306, "volume": 1437.0}, {"date": "2018-05-07", "close": 62.1062, "volume": 1061.0}, {"date": "2018-05-08", "close": 61.8062, "volume": 528.0}, {"date": "2018-05-09", "close": 62.4062, "volume": 159.0}, {"date": "2018-05-10", "close": 62.4062, "volume": 1021.0}, {"date": "2018-05-11", "close": 60.306, "volume": 633.0}, {"date": "2018-05-14", "close": 58.5059, "volume": 520.0}, {"date": "2018-05-15", "close": 56.1056, "volume": 728.0}, {"date": "2018-05-16", "close": 57.9058, "volume": 549.0}, {"date": "2018-05-17", "close": 54.9055, "volume": 1011.0}, {"date": "2018-05-18", "close": 57.9058, "volume": 292.0}, {"date": "2018-05-21", "close": 56.7057, "volume": 660.0}, {"date": "2018-05-22", "close": 57.0057, "volume": 307.0}, {"date": "2018-05-23", "close": 57.6058, "volume": 3279.0}, {"date": "2018-05-24", "close": 55.5056, "volume": 841.0}, {"date": "2018-05-25", "close": 55.2055, "volume": 1143.0}, {"date": "2018-05-29", "close": 56.7057, "volume": 760.0}, {"date": "2018-05-30", "close": 58.8059, "volume": 418.0}, {"date": "2018-05-31", "close": 58.5059, "volume": 1292.0}, {"date": "2018-06-01", "close": 53.7054, "volume": 799.0}, {"date": "2018-06-04", "close": 51.6052, "volume": 1359.0}, {"date": "2018-06-05", "close": 52.8053, "volume": 1321.0}, {"date": "2018-06-06", "close": 51.6052, "volume": 873.0}, {"date": "2018-06-07", "close": 51.3051, "volume": 243.0}, {"date": "2018-06-08", "close": 51.3051, "volume": 332.0}, {"date": "2018-06-11", "close": 61.5032, "volume": 5754.0}, {"date": "2018-06-12", "close": 57.6058, "volume": 1058.0}, {"date": "2018-06-13", "close": 57.6058, "volume": 682.0}, {"date": "2018-06-14", "close": 58.5059, "volume": 583.0}, {"date": "2018-06-15", "close": 56.7057, "volume": 770.0}, {"date": "2018-06-18", "close": 58.5059, "volume": 448.0}, {"date": "2018-06-19", "close": 190.8191, "volume": 1425892.0}, {"date": "2018-06-20", "close": 149.4149, "volume": 124233.0}, {"date": "2018-06-21", "close": 132.6133, "volume": 31312.0}, {"date": "2018-06-22", "close": 132.0132, "volume": 23722.0}, {"date": "2018-06-25", "close": 127.5128, "volume": 13447.0}, {"date": "2018-06-26", "close": 108.3108, "volume": 10313.0}, {"date": "2018-06-27", "close": 98.7099, "volume": 7578.0}, {"date": "2018-06-28", "close": 102.3102, "volume": 6350.0}, {"date": "2018-06-29", "close": 93.0093, "volume": 7412.0}, {"date": "2018-07-02", "close": 108.3108, "volume": 7367.0}, {"date": "2018-07-03", "close": 102.3102, "volume": 2769.0}, {"date": "2018-07-05", "close": 105.9106, "volume": 7420.0}, {"date": "2018-07-06", "close": 108.3108, "volume": 2697.0}, {"date": "2018-07-09", "close": 109.2109, "volume": 4530.0}, {"date": "2018-07-10", "close": 104.4104, "volume": 2445.0}, {"date": "2018-07-11", "close": 103.5104, "volume": 1861.0}, {"date": "2018-07-12", "close": 107.1107, "volume": 828.0}, {"date": "2018-07-13", "close": 103.5104, "volume": 799.0}, {"date": "2018-07-16", "close": 102.0102, "volume": 1120.0}, {"date": "2018-07-17", "close": 102.6103, "volume": 564.0}, {"date": "2018-07-18", "close": 105.0105, "volume": 509.0}, {"date": "2018-07-19", "close": 101.1101, "volume": 1596.0}, {"date": "2018-07-20", "close": 100.21, "volume": 1476.0}, {"date": "2018-07-23", "close": 98.9799, "volume": 741.0}, {"date": "2018-07-24", "close": 99.61, "volume": 866.0}, {"date": "2018-07-25", "close": 104.7105, "volume": 531.0}, {"date": "2018-07-26", "close": 105.0105, "volume": 1137.0}, {"date": "2018-07-27", "close": 102.6103, "volume": 1180.0}, {"date": "2018-07-30", "close": 103.3603, "volume": 515.0}, {"date": "2018-07-31", "close": 117.0117, "volume": 5429.0}, {"date": "2018-08-01", "close": 114.0114, "volume": 1690.0}, {"date": "2018-08-02", "close": 120.312, "volume": 3969.0}, {"date": "2018-08-03", "close": 117.0117, "volume": 1679.0}, {"date": "2018-08-06", "close": 111.4791, "volume": 1694.0}, {"date": "2018-08-07", "close": 113.7114, "volume": 1178.0}, {"date": "2018-08-08", "close": 110.7111, "volume": 950.0}, {"date": "2018-08-09", "close": 115.8116, "volume": 3147.0}, {"date": "2018-08-10", "close": 112.5113, "volume": 1651.0}, {"date": "2018-08-13", "close": 115.5116, "volume": 608.0}, {"date": "2018-08-14", "close": 111.9112, "volume": 695.0}, {"date": "2018-08-15", "close": 105.8806, "volume": 2653.0}, {"date": "2018-08-16", "close": 104.7105, "volume": 1279.0}, {"date": "2018-08-17", "close": 102.9103, "volume": 653.0}, {"date": "2018-08-20", "close": 105.6106, "volume": 372.0}, {"date": "2018-08-21", "close": 106.8107, "volume": 417.0}, {"date": "2018-08-22", "close": 103.8104, "volume": 1270.0}, {"date": "2018-08-23", "close": 105.6406, "volume": 252.0}, {"date": "2018-08-24", "close": 108.9109, "volume": 579.0}, {"date": "2018-08-27", "close": 106.8107, "volume": 899.0}, {"date": "2018-08-28", "close": 107.7108, "volume": 489.0}, {"date": "2018-08-29", "close": 106.2106, "volume": 821.0}, {"date": "2018-08-30", "close": 105.6106, "volume": 687.0}, {"date": "2018-08-31", "close": 103.7174, "volume": 721.0}, {"date": "2018-09-04", "close": 101.7102, "volume": 661.0}, {"date": "2018-09-05", "close": 102.9103, "volume": 857.0}, {"date": "2018-09-06", "close": 105.0105, "volume": 379.0}, {"date": "2018-09-07", "close": 102.9103, "volume": 202.0}, {"date": "2018-09-10", "close": 101.4101, "volume": 758.0}, {"date": "2018-09-11", "close": 101.7102, "volume": 725.0}, {"date": "2018-09-12", "close": 102.0102, "volume": 305.0}, {"date": "2018-09-13", "close": 98.1098, "volume": 575.0}, {"date": "2018-09-14", "close": 99.61, "volume": 369.0}, {"date": "2018-09-17", "close": 93.9094, "volume": 528.0}, {"date": "2018-09-18", "close": 96.6097, "volume": 696.0}, {"date": "2018-09-19", "close": 99.0099, "volume": 233.0}, {"date": "2018-09-20", "close": 97.8098, "volume": 542.0}, {"date": "2018-09-21", "close": 167.7168, "volume": 116300.0}, {"date": "2018-09-24", "close": 99.91, "volume": 38990.0}, {"date": "2018-09-25", "close": 91.5092, "volume": 8601.0}, {"date": "2018-09-26", "close": 87.3087, "volume": 2434.0}, {"date": "2018-09-27", "close": 84.1584, "volume": 3018.0}, {"date": "2018-09-28", "close": 83.1083, "volume": 2127.0}, {"date": "2018-10-01", "close": 80.108, "volume": 2512.0}, {"date": "2018-10-02", "close": 76.3696, "volume": 3167.0}, {"date": "2018-10-03", "close": 79.2079, "volume": 1374.0}, {"date": "2018-10-04", "close": 76.2076, "volume": 632.0}, {"date": "2018-10-05", "close": 78.3078, "volume": 25524.0}, {"date": "2018-10-08", "close": 70.5071, "volume": 3756.0}, {"date": "2018-10-09", "close": 69.907, "volume": 1526.0}, {"date": "2018-10-10", "close": 80.7081, "volume": 79779.0}, {"date": "2018-10-11", "close": 85.8086, "volume": 9448.0}, {"date": "2018-10-12", "close": 95.7096, "volume": 9409.0}, {"date": "2018-10-15", "close": 92.7093, "volume": 3498.0}, {"date": "2018-10-16", "close": 88.2088, "volume": 2066.0}, {"date": "2018-10-17", "close": 88.2088, "volume": 1286.0}, {"date": "2018-10-18", "close": 88.2088, "volume": 1316.0}, {"date": "2018-10-19", "close": 86.5767, "volume": 1071.0}, {"date": "2018-10-22", "close": 88.2088, "volume": 3839.0}, {"date": "2018-10-23", "close": 86.1116, "volume": 1556.0}, {"date": "2018-10-24", "close": 79.808, "volume": 1846.0}, {"date": "2018-10-25", "close": 88.2088, "volume": 8218.0}, {"date": "2018-10-26", "close": 88.8089, "volume": 1082.0}, {"date": "2018-10-29", "close": 84.6085, "volume": 1294.0}, {"date": "2018-10-30", "close": 87.6088, "volume": 520.0}, {"date": "2018-10-31", "close": 88.8089, "volume": 1271.0}, {"date": "2018-11-01", "close": 95.1095, "volume": 1621.0}, {"date": "2018-11-02", "close": 97.5098, "volume": 7117.0}, {"date": "2018-11-05", "close": 96.9097, "volume": 5102.0}, {"date": "2018-11-06", "close": 97.5098, "volume": 913.0}, {"date": "2018-11-07", "close": 94.8095, "volume": 706.0}, {"date": "2018-11-08", "close": 96.9097, "volume": 1039.0}, {"date": "2018-11-09", "close": 95.1095, "volume": 1214.0}, {"date": "2018-11-12", "close": 94.2094, "volume": 794.0}, {"date": "2018-11-13", "close": 94.2094, "volume": 519.0}, {"date": "2018-11-14", "close": 93.6094, "volume": 1123.0}, {"date": "2018-11-15", "close": 90.6091, "volume": 451.0}, {"date": "2018-11-16", "close": 94.5095, "volume": 920.0}, {"date": "2018-11-19", "close": 89.4089, "volume": 886.0}, {"date": "2018-11-20", "close": 89.1089, "volume": 968.0}, {"date": "2018-11-21", "close": 87.6088, "volume": 238.0}, {"date": "2018-11-23", "close": 89.3339, "volume": 197.0}, {"date": "2018-11-26", "close": 87.3087, "volume": 490.0}, {"date": "2018-11-27", "close": 85.4965, "volume": 498.0}, {"date": "2018-11-28", "close": 84.3084, "volume": 507.0}, {"date": "2018-11-29", "close": 85.5086, "volume": 804.0}, {"date": "2018-11-30", "close": 84.0084, "volume": 224.0}, {"date": "2018-12-03", "close": 86.1086, "volume": 457.0}, {"date": "2018-12-04", "close": 87.0087, "volume": 213.0}, {"date": "2018-12-06", "close": 82.8083, "volume": 720.0}, {"date": "2018-12-07", "close": 85.5086, "volume": 656.0}, {"date": "2018-12-10", "close": 83.7084, "volume": 163.0}, {"date": "2018-12-11", "close": 80.108, "volume": 578.0}, {"date": "2018-12-12", "close": 102.0102, "volume": 480846.0}, {"date": "2018-12-13", "close": 110.7111, "volume": 39666.0}, {"date": "2018-12-14", "close": 105.6106, "volume": 9209.0}, {"date": "2018-12-17", "close": 102.0102, "volume": 5546.0}, {"date": "2018-12-18", "close": 95.7096, "volume": 3742.0}, {"date": "2018-12-19", "close": 102.0102, "volume": 1832.0}, {"date": "2018-12-20", "close": 101.4101, "volume": 4756.0}, {"date": "2018-12-21", "close": 150.015, "volume": 12322.0}, {"date": "2018-12-24", "close": 122.4122, "volume": 5014.0}, {"date": "2018-12-26", "close": 128.4128, "volume": 5640.0}, {"date": "2018-12-27", "close": 132.3132, "volume": 4645.0}, {"date": "2018-12-28", "close": 158.7159, "volume": 9705.0}, {"date": "2018-12-31", "close": 143.1143, "volume": 3116.0}, {"date": "2019-01-02", "close": 138.6139, "volume": 1378.0}, {"date": "2019-01-03", "close": 152.4152, "volume": 1698.0}, {"date": "2019-01-04", "close": 156.3156, "volume": 2729.0}, {"date": "2019-01-07", "close": 154.5155, "volume": 4645.0}, {"date": "2019-01-08", "close": 151.2151, "volume": 1545.0}, {"date": "2019-01-09", "close": 150.9151, "volume": 2064.0}, {"date": "2019-01-10", "close": 141.9142, "volume": 1347.0}, {"date": "2019-01-11", "close": 146.1146, "volume": 617.0}, {"date": "2019-01-14", "close": 130.5131, "volume": 1811.0}, {"date": "2019-01-15", "close": 132.3132, "volume": 1928.0}, {"date": "2019-01-16", "close": 130.8131, "volume": 1122.0}, {"date": "2019-01-17", "close": 138.6139, "volume": 901.0}, {"date": "2019-01-18", "close": 150.015, "volume": 1350.0}, {"date": "2019-01-22", "close": 141.3141, "volume": 408.0}, {"date": "2019-01-23", "close": 146.4146, "volume": 293.0}, {"date": "2019-01-24", "close": 151.5152, "volume": 975.0}, {"date": "2019-01-25", "close": 154.5155, "volume": 1030.0}, {"date": "2019-01-28", "close": 150.315, "volume": 3669.0}, {"date": "2019-01-29", "close": 150.315, "volume": 657.0}, {"date": "2019-01-30", "close": 150.6151, "volume": 554.0}, {"date": "2019-01-31", "close": 152.1152, "volume": 1033.0}, {"date": "2019-02-01", "close": 143.4143, "volume": 503.0}, {"date": "2019-02-04", "close": 147.9148, "volume": 859.0}, {"date": "2019-02-05", "close": 146.1146, "volume": 262.0}, {"date": "2019-02-06", "close": 147.0147, "volume": 348.0}, {"date": "2019-02-07", "close": 150.315, "volume": 226.0}, {"date": "2019-02-08", "close": 147.0147, "volume": 150.0}, {"date": "2019-02-11", "close": 146.7147, "volume": 461.0}, {"date": "2019-02-12", "close": 147.0147, "volume": 2525.0}, {"date": "2019-02-13", "close": 146.1146, "volume": 1164.0}, {"date": "2019-02-14", "close": 147.0147, "volume": 325.0}, {"date": "2019-02-15", "close": 144.6145, "volume": 473.0}, {"date": "2019-02-19", "close": 142.3642, "volume": 817.0}, {"date": "2019-02-20", "close": 151.5152, "volume": 17313.0}, {"date": "2019-02-21", "close": 139.814, "volume": 7984.0}, {"date": "2019-02-22", "close": 136.2136, "volume": 1063.0}, {"date": "2019-02-25", "close": 131.1131, "volume": 1183.0}, {"date": "2019-02-26", "close": 129.3129, "volume": 1612.0}, {"date": "2019-02-27", "close": 127.8128, "volume": 564.0}, {"date": "2019-02-28", "close": 132.3132, "volume": 329.0}, {"date": "2019-03-01", "close": 128.1128, "volume": 811.0}, {"date": "2019-03-04", "close": 132.6133, "volume": 362.0}, {"date": "2019-03-05", "close": 126.3126, "volume": 604.0}, {"date": "2019-03-06", "close": 126.8767, "volume": 338.0}, {"date": "2019-03-07", "close": 123.0123, "volume": 334.0}, {"date": "2019-03-08", "close": 117.3117, "volume": 682.0}, {"date": "2019-03-11", "close": 104.7105, "volume": 1956.0}, {"date": "2019-03-12", "close": 108.6109, "volume": 265.0}, {"date": "2019-03-13", "close": 109.511, "volume": 426.0}, {"date": "2019-03-14", "close": 111.3111, "volume": 279.0}, {"date": "2019-03-15", "close": 112.2112, "volume": 569.0}, {"date": "2019-03-18", "close": 111.3111, "volume": 108.0}, {"date": "2019-03-19", "close": 113.4113, "volume": 516.0}, {"date": "2019-03-20", "close": 116.4116, "volume": 351.0}, {"date": "2019-03-21", "close": 113.4113, "volume": 266.0}, {"date": "2019-03-22", "close": 115.8116, "volume": 354.0}, {"date": "2019-03-25", "close": 113.7114, "volume": 225.0}, {"date": "2019-03-26", "close": 109.811, "volume": 116.0}, {"date": "2019-03-27", "close": 111.0111, "volume": 114.0}, {"date": "2019-03-28", "close": 114.6115, "volume": 168.0}, {"date": "2019-03-29", "close": 109.2109, "volume": 90.0}, {"date": "2019-04-01", "close": 110.111, "volume": 281.0}, {"date": "2019-04-02", "close": 107.1107, "volume": 406.0}, {"date": "2019-04-03", "close": 105.0105, "volume": 710.0}, {"date": "2019-04-04", "close": 102.0102, "volume": 201.0}, {"date": "2019-04-05", "close": 105.6106, "volume": 428.0}, {"date": "2019-04-08", "close": 114.9115, "volume": 958.0}, {"date": "2019-04-09", "close": 113.4113, "volume": 139.0}, {"date": "2019-04-10", "close": 109.511, "volume": 626.0}, {"date": "2019-04-11", "close": 107.4107, "volume": 256.0}, {"date": "2019-04-12", "close": 106.5107, "volume": 336.0}, {"date": "2019-04-15", "close": 111.3111, "volume": 246.0}, {"date": "2019-04-16", "close": 109.511, "volume": 1203.0}, {"date": "2019-04-17", "close": 108.9109, "volume": 207.0}, {"date": "2019-04-18", "close": 120.012, "volume": 637.0}, {"date": "2019-04-22", "close": 120.6121, "volume": 560.0}, {"date": "2019-04-23", "close": 116.4476, "volume": 121.0}, {"date": "2019-04-24", "close": 127.5128, "volume": 612.0}, {"date": "2019-04-25", "close": 128.7129, "volume": 383.0}, {"date": "2019-04-26", "close": 112.5113, "volume": 661.0}, {"date": "2019-04-29", "close": 117.6118, "volume": 298.0}, {"date": "2019-04-30", "close": 119.4119, "volume": 101.0}, {"date": "2019-05-01", "close": 120.9121, "volume": 344.0}, {"date": "2019-05-02", "close": 133.2133, "volume": 332.0}, {"date": "2019-05-03", "close": 128.4128, "volume": 1201.0}, {"date": "2019-05-06", "close": 126.9127, "volume": 86.0}, {"date": "2019-05-07", "close": 120.012, "volume": 390.0}, {"date": "2019-05-08", "close": 113.1113, "volume": 177.0}, {"date": "2019-05-09", "close": 119.712, "volume": 101.0}, {"date": "2019-05-10", "close": 115.2115, "volume": 298.0}, {"date": "2019-05-13", "close": 116.1116, "volume": 247.0}, {"date": "2019-05-14", "close": 116.7117, "volume": 313.0}, {"date": "2019-05-15", "close": 115.2115, "volume": 196.0}, {"date": "2019-05-16", "close": 110.7111, "volume": 242.0}, {"date": "2019-05-17", "close": 116.7117, "volume": 218.0}, {"date": "2019-05-20", "close": 116.7117, "volume": 100.0}, {"date": "2019-05-21", "close": 112.8113, "volume": 202.0}, {"date": "2019-05-22", "close": 119.4119, "volume": 226.0}, {"date": "2019-05-23", "close": 114.6115, "volume": 778.0}, {"date": "2019-05-24", "close": 117.0117, "volume": 90.0}, {"date": "2019-05-28", "close": 112.0312, "volume": 97.0}, {"date": "2019-05-29", "close": 110.411, "volume": 313.0}, {"date": "2019-05-30", "close": 105.3105, "volume": 254.0}, {"date": "2019-05-31", "close": 105.3105, "volume": 205.0}, {"date": "2019-06-03", "close": 109.2109, "volume": 252.0}, {"date": "2019-06-04", "close": 109.511, "volume": 68.0}, {"date": "2019-06-05", "close": 106.9367, "volume": 102.0}, {"date": "2019-06-06", "close": 107.1107, "volume": 203.0}, {"date": "2019-06-07", "close": 104.4104, "volume": 348.0}, {"date": "2019-06-10", "close": 107.4107, "volume": 305.0}, {"date": "2019-06-11", "close": 99.0099, "volume": 402.0}, {"date": "2019-06-12", "close": 95.7096, "volume": 196.0}, {"date": "2019-06-13", "close": 93.3093, "volume": 118.0}, {"date": "2019-06-14", "close": 91.5092, "volume": 762.0}, {"date": "2019-06-17", "close": 93.6094, "volume": 341.0}, {"date": "2019-06-18", "close": 96.0096, "volume": 216.0}, {"date": "2019-06-19", "close": 94.2094, "volume": 236.0}, {"date": "2019-06-20", "close": 93.9094, "volume": 600.0}, {"date": "2019-06-21", "close": 89.4089, "volume": 335.0}, {"date": "2019-06-24", "close": 87.6088, "volume": 258.0}, {"date": "2019-06-25", "close": 88.2088, "volume": 357.0}, {"date": "2019-06-26", "close": 85.6586, "volume": 861.0}, {"date": "2019-06-27", "close": 83.1083, "volume": 437.0}, {"date": "2019-06-28", "close": 75.0075, "volume": 832.0}, {"date": "2019-07-01", "close": 74.1074, "volume": 419.0}, {"date": "2019-07-02", "close": 74.1074, "volume": 400.0}, {"date": "2019-07-03", "close": 75.0075, "volume": 112.0}, {"date": "2019-07-05", "close": 78.6079, "volume": 196.0}, {"date": "2019-07-08", "close": 84.0084, "volume": 355.0}, {"date": "2019-07-09", "close": 76.8077, "volume": 165.0}, {"date": "2019-07-10", "close": 82.5083, "volume": 745.0}, {"date": "2019-07-11", "close": 84.3084, "volume": 374.0}, {"date": "2019-07-12", "close": 78.6079, "volume": 325.0}, {"date": "2019-07-15", "close": 77.3777, "volume": 202.0}, {"date": "2019-07-16", "close": 76.8077, "volume": 117.0}, {"date": "2019-07-17", "close": 76.5077, "volume": 166.0}, {"date": "2019-07-18", "close": 73.5074, "volume": 770.0}, {"date": "2019-07-19", "close": 75.9076, "volume": 465.0}, {"date": "2019-07-22", "close": 76.5077, "volume": 241.0}, {"date": "2019-07-23", "close": 76.5077, "volume": 101.0}, {"date": "2019-07-24", "close": 77.5008, "volume": 138.0}, {"date": "2019-07-25", "close": 74.1884, "volume": 182.0}, {"date": "2019-07-26", "close": 75.0075, "volume": 354.0}, {"date": "2019-07-29", "close": 78.0078, "volume": 110.0}, {"date": "2019-07-30", "close": 76.8077, "volume": 95.0}, {"date": "2019-07-31", "close": 81.3081, "volume": 333.0}, {"date": "2019-08-01", "close": 73.5074, "volume": 225.0}, {"date": "2019-08-02", "close": 69.907, "volume": 182.0}, {"date": "2019-08-05", "close": 71.1071, "volume": 272.0}, {"date": "2019-08-06", "close": 70.012, "volume": 476.0}, {"date": "2019-08-07", "close": 68.2838, "volume": 237.0}, {"date": "2019-08-08", "close": 69.607, "volume": 261.0}, {"date": "2019-08-09", "close": 68.4068, "volume": 254.0}, {"date": "2019-08-12", "close": 70.459, "volume": 379.0}, {"date": "2019-08-13", "close": 69.607, "volume": 208.0}, {"date": "2019-08-14", "close": 70.207, "volume": 210.0}, {"date": "2019-08-15", "close": 73.8344, "volume": 546.0}, {"date": "2019-08-16", "close": 72.9073, "volume": 629.0}, {"date": "2019-08-19", "close": 69.607, "volume": 959.0}, {"date": "2019-08-20", "close": 72.0072, "volume": 789.0}, {"date": "2019-08-21", "close": 73.8074, "volume": 63.0}, {"date": "2019-08-22", "close": 67.2067, "volume": 56.0}, {"date": "2019-08-23", "close": 71.4071, "volume": 47.0}, {"date": "2019-08-26", "close": 73.2463, "volume": 457.0}, {"date": "2019-08-27", "close": 72.9073, "volume": 222.0}, {"date": "2019-08-28", "close": 70.5071, "volume": 304.0}, {"date": "2019-08-29", "close": 68.7069, "volume": 214.0}, {"date": "2019-08-30", "close": 69.0069, "volume": 281.0}, {"date": "2019-09-03", "close": 66.0066, "volume": 354.0}, {"date": "2019-09-04", "close": 66.8767, "volume": 472.0}, {"date": "2019-09-05", "close": 69.0069, "volume": 131.0}, {"date": "2019-09-06", "close": 67.2067, "volume": 265.0}, {"date": "2019-09-09", "close": 69.0069, "volume": 400.0}, {"date": "2019-09-10", "close": 64.5065, "volume": 639.0}, {"date": "2019-09-11", "close": 65.4065, "volume": 296.0}, {"date": "2019-09-12", "close": 64.8065, "volume": 328.0}, {"date": "2019-09-13", "close": 64.8065, "volume": 198.0}, {"date": "2019-09-16", "close": 67.8068, "volume": 331.0}, {"date": "2019-09-17", "close": 64.8065, "volume": 295.0}, {"date": "2019-09-18", "close": 64.2064, "volume": 245.0}, {"date": "2019-09-19", "close": 64.5065, "volume": 245.0}, {"date": "2019-09-20", "close": 63.6064, "volume": 35580.0}, {"date": "2019-09-23", "close": 60.306, "volume": 1982.0}, {"date": "2019-09-24", "close": 60.306, "volume": 1609.0}, {"date": "2019-09-25", "close": 57.0057, "volume": 473.0}, {"date": "2019-09-26", "close": 56.7057, "volume": 577.0}, {"date": "2019-09-27", "close": 58.5059, "volume": 485.0}, {"date": "2019-09-30", "close": 53.1053, "volume": 1207.0}, {"date": "2019-10-01", "close": 45.0045, "volume": 1248.0}, {"date": "2019-10-02", "close": 46.8047, "volume": 620.0}, {"date": "2019-10-03", "close": 45.0045, "volume": 866.0}, {"date": "2019-10-04", "close": 46.2016, "volume": 1412.0}, {"date": "2019-10-07", "close": 48.3048, "volume": 2900.0}, {"date": "2019-10-08", "close": 53.7054, "volume": 560.0}, {"date": "2019-10-09", "close": 55.8056, "volume": 1554.0}, {"date": "2019-10-10", "close": 56.1056, "volume": 262.0}, {"date": "2019-10-11", "close": 55.5056, "volume": 1103.0}, {"date": "2019-10-14", "close": 52.3552, "volume": 3364.0}, {"date": "2019-10-15", "close": 49.805, "volume": 570.0}, {"date": "2019-10-16", "close": 50.405, "volume": 1200.0}, {"date": "2019-10-17", "close": 50.351, "volume": 105.0}, {"date": "2019-10-18", "close": 48.9049, "volume": 645.0}, {"date": "2019-10-21", "close": 47.4047, "volume": 513.0}, {"date": "2019-10-22", "close": 47.1047, "volume": 197.0}, {"date": "2019-10-23", "close": 47.1047, "volume": 121.0}, {"date": "2019-10-24", "close": 48.0048, "volume": 81.0}, {"date": "2019-10-25", "close": 45.3045, "volume": 275.0}, {"date": "2019-10-28", "close": 43.5044, "volume": 1578.0}, {"date": "2019-10-29", "close": 42.9043, "volume": 1290.0}, {"date": "2019-10-30", "close": 44.4044, "volume": 132.0}, {"date": "2019-10-31", "close": 46.5047, "volume": 96.0}, {"date": "2019-11-01", "close": 44.1044, "volume": 171.0}, {"date": "2019-11-04", "close": 41.2451, "volume": 507.0}, {"date": "2019-11-05", "close": 39.904, "volume": 709.0}, {"date": "2019-11-06", "close": 39.604, "volume": 202.0}, {"date": "2019-11-07", "close": 36.3036, "volume": 1729.0}, {"date": "2019-11-08", "close": 36.0036, "volume": 564.0}, {"date": "2019-11-11", "close": 36.7537, "volume": 1512.0}, {"date": "2019-11-12", "close": 36.3036, "volume": 1509.0}, {"date": "2019-11-13", "close": 35.7036, "volume": 653.0}, {"date": "2019-11-14", "close": 51.3051, "volume": 967250.0}, {"date": "2019-11-15", "close": 58.5059, "volume": 89433.0}, {"date": "2019-11-18", "close": 54.6055, "volume": 19834.0}, {"date": "2019-11-19", "close": 47.4047, "volume": 13033.0}, {"date": "2019-11-20", "close": 46.2046, "volume": 6363.0}, {"date": "2019-11-21", "close": 45.3045, "volume": 3601.0}, {"date": "2019-11-22", "close": 49.805, "volume": 33711.0}, {"date": "2019-11-25", "close": 52.5053, "volume": 6115.0}, {"date": "2019-11-26", "close": 52.2052, "volume": 2960.0}, {"date": "2019-11-27", "close": 53.1053, "volume": 4838.0}, {"date": "2019-11-29", "close": 63.0063, "volume": 10304.0}, {"date": "2019-12-02", "close": 59.706, "volume": 14079.0}, {"date": "2019-12-03", "close": 55.8056, "volume": 2923.0}, {"date": "2019-12-04", "close": 55.5056, "volume": 1055.0}, {"date": "2019-12-05", "close": 55.8056, "volume": 1879.0}, {"date": "2019-12-06", "close": 56.4056, "volume": 2008.0}, {"date": "2019-12-09", "close": 57.0057, "volume": 1912.0}, {"date": "2019-12-10", "close": 55.8056, "volume": 794.0}, {"date": "2019-12-11", "close": 57.3057, "volume": 961.0}, {"date": "2019-12-12", "close": 55.8026, "volume": 892.0}, {"date": "2019-12-13", "close": 54.6205, "volume": 1376.0}, {"date": "2019-12-16", "close": 55.7036, "volume": 498.0}, {"date": "2019-12-17", "close": 54.0054, "volume": 1053.0}, {"date": "2019-12-18", "close": 53.4053, "volume": 732.0}, {"date": "2019-12-19", "close": 54.8035, "volume": 1565.0}, {"date": "2019-12-20", "close": 55.5056, "volume": 1694.0}, {"date": "2019-12-23", "close": 54.3054, "volume": 1340.0}, {"date": "2019-12-24", "close": 55.8056, "volume": 259.0}, {"date": "2019-12-26", "close": 54.6055, "volume": 369.0}, {"date": "2019-12-27", "close": 54.6055, "volume": 465.0}, {"date": "2019-12-30", "close": 54.3054, "volume": 3474.0}, {"date": "2019-12-31", "close": 54.0054, "volume": 1408.0}, {"date": "2020-01-02", "close": 56.7057, "volume": 2335.0}, {"date": "2020-01-03", "close": 56.7057, "volume": 3342.0}, {"date": "2020-01-06", "close": 67.2727, "volume": 6987.0}, {"date": "2020-01-07", "close": 70.5071, "volume": 4921.0}, {"date": "2020-01-08", "close": 68.4068, "volume": 4002.0}, {"date": "2020-01-09", "close": 63.0063, "volume": 1477.0}, {"date": "2020-01-10", "close": 66.6067, "volume": 2789.0}, {"date": "2020-01-13", "close": 62.1062, "volume": 2176.0}, {"date": "2020-01-14", "close": 62.7063, "volume": 331.0}, {"date": "2020-01-15", "close": 64.2004, "volume": 463.0}, {"date": "2020-01-16", "close": 64.2064, "volume": 763.0}, {"date": "2020-01-17", "close": 62.7063, "volume": 1604.0}, {"date": "2020-01-21", "close": 63.6064, "volume": 633.0}, {"date": "2020-01-22", "close": 63.6064, "volume": 324.0}, {"date": "2020-01-23", "close": 63.2343, "volume": 526.0}, {"date": "2020-01-24", "close": 62.2562, "volume": 1085.0}, {"date": "2020-01-27", "close": 60.9061, "volume": 376.0}, {"date": "2020-01-28", "close": 60.8551, "volume": 63.0}, {"date": "2020-01-29", "close": 57.0057, "volume": 1575.0}, {"date": "2020-01-30", "close": 51.6052, "volume": 906.0}, {"date": "2020-01-31", "close": 53.1053, "volume": 329.0}, {"date": "2020-02-03", "close": 53.4053, "volume": 431.0}, {"date": "2020-02-04", "close": 51.6052, "volume": 426.0}, {"date": "2020-02-05", "close": 52.2052, "volume": 259.0}, {"date": "2020-02-06", "close": 50.105, "volume": 1031.0}, {"date": "2020-02-07", "close": 51.3051, "volume": 534.0}, {"date": "2020-02-10", "close": 55.5056, "volume": 985.0}, {"date": "2020-02-11", "close": 57.6058, "volume": 567.0}, {"date": "2020-02-12", "close": 58.2028, "volume": 285.0}, {"date": "2020-02-13", "close": 64.2064, "volume": 3221.0}, {"date": "2020-02-14", "close": 63.0063, "volume": 713.0}, {"date": "2020-02-18", "close": 59.1059, "volume": 688.0}, {"date": "2020-02-19", "close": 59.4059, "volume": 265.0}, {"date": "2020-02-20", "close": 59.1059, "volume": 1069.0}, {"date": "2020-02-21", "close": 61.0561, "volume": 111.0}, {"date": "2020-02-24", "close": 57.6058, "volume": 638.0}, {"date": "2020-02-25", "close": 49.805, "volume": 1142.0}, {"date": "2020-02-26", "close": 53.1053, "volume": 2184.0}, {"date": "2020-02-27", "close": 48.0048, "volume": 451.0}, {"date": "2020-02-28", "close": 50.405, "volume": 932.0}, {"date": "2020-03-02", "close": 49.694, "volume": 131.0}, {"date": "2020-03-03", "close": 52.8053, "volume": 675.0}, {"date": "2020-03-04", "close": 49.805, "volume": 993.0}, {"date": "2020-03-05", "close": 48.3048, "volume": 207.0}, {"date": "2020-03-06", "close": 46.2046, "volume": 252.0}, {"date": "2020-03-09", "close": 45.6046, "volume": 1040.0}, {"date": "2020-03-10", "close": 51.9052, "volume": 917.0}, {"date": "2020-03-11", "close": 49.805, "volume": 527.0}, {"date": "2020-03-12", "close": 43.5074, "volume": 1241.0}, {"date": "2020-03-13", "close": 39.604, "volume": 684.0}, {"date": "2020-03-16", "close": 37.5038, "volume": 474.0}, {"date": "2020-03-17", "close": 41.7042, "volume": 646.0}, {"date": "2020-03-18", "close": 35.1035, "volume": 506.0}, {"date": "2020-03-19", "close": 33.9034, "volume": 64.0}, {"date": "2020-03-20", "close": 32.7033, "volume": 592.0}, {"date": "2020-03-23", "close": 33.3033, "volume": 226.0}, {"date": "2020-03-24", "close": 33.6034, "volume": 171.0}, {"date": "2020-03-25", "close": 121.5122, "volume": 1561982.0}, {"date": "2020-03-26", "close": 104.1104, "volume": 128835.0}, {"date": "2020-03-27", "close": 108.9109, "volume": 509585.0}, {"date": "2020-03-30", "close": 94.8095, "volume": 47938.0}, {"date": "2020-03-31", "close": 78.0078, "volume": 36744.0}, {"date": "2020-04-01", "close": 68.4068, "volume": 28291.0}, {"date": "2020-04-02", "close": 76.5077, "volume": 92270.0}, {"date": "2020-04-03", "close": 80.408, "volume": 23818.0}, {"date": "2020-04-06", "close": 75.0075, "volume": 9190.0}, {"date": "2020-04-07", "close": 72.9073, "volume": 6444.0}, {"date": "2020-04-08", "close": 71.1071, "volume": 10179.0}, {"date": "2020-04-09", "close": 102.3102, "volume": 259826.0}, {"date": "2020-04-13", "close": 94.2094, "volume": 39085.0}, {"date": "2020-04-14", "close": 88.8089, "volume": 13678.0}, {"date": "2020-04-15", "close": 84.6085, "volume": 6892.0}, {"date": "2020-04-16", "close": 82.2082, "volume": 13911.0}, {"date": "2020-04-17", "close": 81.9082, "volume": 7192.0}, {"date": "2020-04-20", "close": 83.7084, "volume": 15877.0}, {"date": "2020-04-21", "close": 79.658, "volume": 7409.0}, {"date": "2020-04-22", "close": 80.7081, "volume": 3767.0}, {"date": "2020-04-23", "close": 78.6079, "volume": 4760.0}, {"date": "2020-04-24", "close": 77.1077, "volume": 3824.0}, {"date": "2020-04-27", "close": 79.2079, "volume": 5181.0}, {"date": "2020-04-28", "close": 75.9076, "volume": 2679.0}, {"date": "2020-04-29", "close": 80.408, "volume": 23099.0}, {"date": "2020-04-30", "close": 89.1089, "volume": 47295.0}, {"date": "2020-05-01", "close": 84.0084, "volume": 8675.0}, {"date": "2020-05-04", "close": 83.4083, "volume": 4574.0}, {"date": "2020-05-05", "close": 88.6589, "volume": 8464.0}, {"date": "2020-05-06", "close": 96.0096, "volume": 26823.0}, {"date": "2020-05-07", "close": 93.9094, "volume": 8192.0}, {"date": "2020-05-08", "close": 93.9094, "volume": 10273.0}, {"date": "2020-05-11", "close": 86.4086, "volume": 16388.0}, {"date": "2020-05-12", "close": 98.4098, "volume": 107079.0}, {"date": "2020-05-13", "close": 87.0087, "volume": 24836.0}, {"date": "2020-05-14", "close": 84.6085, "volume": 5444.0}, {"date": "2020-05-15", "close": 78.6079, "volume": 8099.0}, {"date": "2020-05-18", "close": 80.108, "volume": 9486.0}, {"date": "2020-05-19", "close": 81.9082, "volume": 6233.0}, {"date": "2020-05-20", "close": 82.5083, "volume": 3819.0}, {"date": "2020-05-21", "close": 84.0084, "volume": 3957.0}, {"date": "2020-05-22", "close": 83.7084, "volume": 1946.0}, {"date": "2020-05-26", "close": 84.0084, "volume": 2981.0}, {"date": "2020-05-27", "close": 81.0081, "volume": 2761.0}, {"date": "2020-05-28", "close": 81.0081, "volume": 2058.0}, {"date": "2020-05-29", "close": 80.408, "volume": 1811.0}, {"date": "2020-06-01", "close": 78.3078, "volume": 2915.0}, {"date": "2020-06-02", "close": 78.3078, "volume": 1493.0}, {"date": "2020-06-03", "close": 86.4086, "volume": 17590.0}, {"date": "2020-06-04", "close": 84.6085, "volume": 10515.0}, {"date": "2020-06-05", "close": 83.4083, "volume": 4766.0}, {"date": "2020-06-08", "close": 82.8083, "volume": 10193.0}, {"date": "2020-06-09", "close": 92.4092, "volume": 31671.0}, {"date": "2020-06-10", "close": 92.7093, "volume": 24135.0}, {"date": "2020-06-11", "close": 80.408, "volume": 6917.0}, {"date": "2020-06-12", "close": 81.3081, "volume": 3161.0}, {"date": "2020-06-15", "close": 82.2082, "volume": 3296.0}, {"date": "2020-06-16", "close": 81.3081, "volume": 2888.0}, {"date": "2020-06-17", "close": 80.108, "volume": 1978.0}, {"date": "2020-06-18", "close": 80.108, "volume": 1362.0}, {"date": "2020-06-19", "close": 79.808, "volume": 2288.0}, {"date": "2020-06-22", "close": 83.4083, "volume": 8094.0}, {"date": "2020-06-23", "close": 81.0081, "volume": 1987.0}, {"date": "2020-06-24", "close": 86.7087, "volume": 8446.0}, {"date": "2020-06-25", "close": 87.0087, "volume": 4920.0}, {"date": "2020-06-26", "close": 84.3084, "volume": 47465.0}, {"date": "2020-06-29", "close": 81.3081, "volume": 4969.0}, {"date": "2020-06-30", "close": 85.5086, "volume": 6605.0}, {"date": "2020-07-01", "close": 85.8086, "volume": 1747.0}, {"date": "2020-07-02", "close": 85.8086, "volume": 7209.0}, {"date": "2020-07-06", "close": 86.1086, "volume": 4164.0}, {"date": "2020-07-07", "close": 81.3081, "volume": 10283.0}, {"date": "2020-07-08", "close": 82.2082, "volume": 2931.0}, {"date": "2020-07-09", "close": 80.7081, "volume": 4477.0}, {"date": "2020-07-10", "close": 79.508, "volume": 3317.0}, {"date": "2020-07-13", "close": 81.0081, "volume": 9315.0}, {"date": "2020-07-14", "close": 79.2079, "volume": 5028.0}, {"date": "2020-07-15", "close": 79.508, "volume": 5181.0}, {"date": "2020-07-16", "close": 92.1092, "volume": 61852.0}, {"date": "2020-07-17", "close": 97.5098, "volume": 108781.0}, {"date": "2020-07-20", "close": 87.6088, "volume": 17180.0}, {"date": "2020-07-21", "close": 87.5068, "volume": 6650.0}, {"date": "2020-07-22", "close": 83.7084, "volume": 6950.0}, {"date": "2020-07-23", "close": 82.8083, "volume": 3477.0}, {"date": "2020-07-24", "close": 81.9082, "volume": 2181.0}, {"date": "2020-07-27", "close": 82.5083, "volume": 3291.0}, {"date": "2020-07-28", "close": 83.4083, "volume": 3632.0}, {"date": "2020-07-29", "close": 83.1083, "volume": 5924.0}, {"date": "2020-07-30", "close": 88.5089, "volume": 15768.0}, {"date": "2020-07-31", "close": 92.4092, "volume": 15958.0}, {"date": "2020-08-03", "close": 89.1089, "volume": 37632.0}, {"date": "2020-08-04", "close": 90.309, "volume": 5253.0}, {"date": "2020-08-05", "close": 92.1092, "volume": 4194.0}, {"date": "2020-08-06", "close": 89.1089, "volume": 2804.0}, {"date": "2020-08-07", "close": 95.1095, "volume": 11051.0}, {"date": "2020-08-10", "close": 96.0096, "volume": 5640.0}, {"date": "2020-08-11", "close": 93.6094, "volume": 4134.0}, {"date": "2020-08-12", "close": 89.1089, "volume": 4462.0}, {"date": "2020-08-13", "close": 79.508, "volume": 17505.0}, {"date": "2020-08-14", "close": 80.108, "volume": 3587.0}, {"date": "2020-08-17", "close": 83.4083, "volume": 3974.0}, {"date": "2020-08-18", "close": 81.6082, "volume": 2150.0}, {"date": "2020-08-19", "close": 82.8083, "volume": 2786.0}, {"date": "2020-08-20", "close": 80.108, "volume": 1352.0}, {"date": "2020-08-21", "close": 78.6079, "volume": 3061.0}, {"date": "2020-08-24", "close": 74.4074, "volume": 8968.0}, {"date": "2020-08-25", "close": 74.4074, "volume": 3518.0}, {"date": "2020-08-26", "close": 71.4071, "volume": 6302.0}, {"date": "2020-08-27", "close": 70.5071, "volume": 3129.0}, {"date": "2020-08-28", "close": 67.2067, "volume": 6760.0}, {"date": "2020-08-31", "close": 65.7066, "volume": 2304.0}, {"date": "2020-09-01", "close": 60.306, "volume": 4539.0}, {"date": "2020-09-02", "close": 57.6058, "volume": 5137.0}, {"date": "2020-09-03", "close": 53.7054, "volume": 3808.0}, {"date": "2020-09-04", "close": 51.6052, "volume": 2417.0}, {"date": "2020-09-08", "close": 51.3051, "volume": 8788.0}, {"date": "2020-09-09", "close": 61.8062, "volume": 825247.0}, {"date": "2020-09-10", "close": 57.6058, "volume": 32877.0}, {"date": "2020-09-11", "close": 54.6055, "volume": 8782.0}, {"date": "2020-09-14", "close": 48.3048, "volume": 20181.0}, {"date": "2020-09-15", "close": 47.1047, "volume": 12213.0}, {"date": "2020-09-16", "close": 45.3045, "volume": 9587.0}, {"date": "2020-09-17", "close": 45.3045, "volume": 8458.0}, {"date": "2020-09-18", "close": 45.3045, "volume": 8880.0}, {"date": "2020-09-21", "close": 45.3045, "volume": 5275.0}, {"date": "2020-09-22", "close": 47.1047, "volume": 3672.0}, {"date": "2020-09-23", "close": 44.7075, "volume": 4501.0}, {"date": "2020-09-24", "close": 45.3045, "volume": 9990.0}, {"date": "2020-09-25", "close": 47.4047, "volume": 11777.0}, {"date": "2020-09-28", "close": 50.408, "volume": 6165.0}, {"date": "2020-09-29", "close": 55.2055, "volume": 14485.0}, {"date": "2020-09-30", "close": 51.0051, "volume": 3214.0}, {"date": "2020-10-01", "close": 51.6052, "volume": 2372.0}, {"date": "2020-10-02", "close": 51.6052, "volume": 4645.0}, {"date": "2020-10-05", "close": 51.6052, "volume": 1553.0}, {"date": "2020-10-06", "close": 51.3051, "volume": 1260.0}, {"date": "2020-10-07", "close": 53.1053, "volume": 1358.0}, {"date": "2020-10-08", "close": 52.8053, "volume": 2626.0}, {"date": "2020-10-09", "close": 52.5053, "volume": 3419.0}, {"date": "2020-10-12", "close": 52.8053, "volume": 1441.0}, {"date": "2020-10-13", "close": 51.9052, "volume": 2227.0}, {"date": "2020-10-14", "close": 51.9052, "volume": 3378.0}, {"date": "2020-10-15", "close": 51.9052, "volume": 3362.0}, {"date": "2020-10-16", "close": 49.511, "volume": 2285.0}, {"date": "2020-10-19", "close": 50.105, "volume": 6125.0}, {"date": "2020-10-20", "close": 50.7051, "volume": 353432.0}, {"date": "2020-10-21", "close": 80.408, "volume": 4211849.0}, {"date": "2020-10-22", "close": 74.1074, "volume": 327233.0}, {"date": "2020-10-23", "close": 72.3072, "volume": 90247.0}, {"date": "2020-10-26", "close": 64.5065, "volume": 59072.0}, {"date": "2020-10-27", "close": 62.4062, "volume": 34261.0}, {"date": "2020-10-28", "close": 72.9073, "volume": 901253.0}, {"date": "2020-10-29", "close": 60.306, "volume": 122878.0}, {"date": "2020-10-30", "close": 59.706, "volume": 53916.0}, {"date": "2020-11-02", "close": 57.6058, "volume": 31868.0}, {"date": "2020-11-03", "close": 56.7057, "volume": 18804.0}, {"date": "2020-11-04", "close": 54.0054, "volume": 28494.0}, {"date": "2020-11-05", "close": 54.3054, "volume": 20252.0}, {"date": "2020-11-06", "close": 52.2052, "volume": 29116.0}, {"date": "2020-11-09", "close": 47.7048, "volume": 56042.0}, {"date": "2020-11-10", "close": 52.2052, "volume": 31940.0}, {"date": "2020-11-11", "close": 50.405, "volume": 15628.0}, {"date": "2020-11-12", "close": 50.405, "volume": 16216.0}, {"date": "2020-11-13", "close": 56.7057, "volume": 47799.0}, {"date": "2020-11-16", "close": 52.8053, "volume": 24044.0}, {"date": "2020-11-17", "close": 52.5053, "volume": 15043.0}, {"date": "2020-11-18", "close": 52.2052, "volume": 25960.0}, {"date": "2020-11-19", "close": 51.3051, "volume": 12613.0}, {"date": "2020-11-20", "close": 52.2052, "volume": 14678.0}, {"date": "2020-11-23", "close": 54.9055, "volume": 28357.0}, {"date": "2020-11-24", "close": 53.4053, "volume": 17150.0}, {"date": "2020-11-25", "close": 55.8056, "volume": 18502.0}, {"date": "2020-11-27", "close": 59.1059, "volume": 25695.0}, {"date": "2020-11-30", "close": 58.5059, "volume": 21749.0}, {"date": "2020-12-01", "close": 54.6055, "volume": 16718.0}, {"date": "2020-12-02", "close": 52.5053, "volume": 19035.0}, {"date": "2020-12-03", "close": 55.2055, "volume": 11521.0}, {"date": "2020-12-04", "close": 54.0054, "volume": 21315.0}, {"date": "2020-12-07", "close": 53.1053, "volume": 16793.0}, {"date": "2020-12-08", "close": 55.5056, "volume": 16575.0}, {"date": "2020-12-09", "close": 59.1059, "volume": 113048.0}, {"date": "2020-12-10", "close": 57.3057, "volume": 19851.0}, {"date": "2020-12-11", "close": 58.8059, "volume": 26134.0}, {"date": "2020-12-14", "close": 57.6058, "volume": 19786.0}, {"date": "2020-12-15", "close": 56.4056, "volume": 12923.0}, {"date": "2020-12-16", "close": 54.6055, "volume": 23383.0}, {"date": "2020-12-17", "close": 57.6058, "volume": 26365.0}, {"date": "2020-12-18", "close": 55.2055, "volume": 33619.0}, {"date": "2020-12-21", "close": 57.0057, "volume": 22813.0}, {"date": "2020-12-22", "close": 57.6058, "volume": 19573.0}, {"date": "2020-12-23", "close": 57.3057, "volume": 13824.0}, {"date": "2020-12-24", "close": 57.0057, "volume": 9799.0}, {"date": "2020-12-28", "close": 54.6055, "volume": 19647.0}, {"date": "2020-12-29", "close": 51.6052, "volume": 29735.0}, {"date": "2020-12-30", "close": 55.5056, "volume": 24971.0}, {"date": "2020-12-31", "close": 53.1053, "volume": 20561.0}, {"date": "2021-01-04", "close": 54.9055, "volume": 12957.0}, {"date": "2021-01-05", "close": 57.3057, "volume": 51726.0}, {"date": "2021-01-06", "close": 54.9055, "volume": 19480.0}, {"date": "2021-01-07", "close": 57.0057, "volume": 18355.0}, {"date": "2021-01-08", "close": 61.2061, "volume": 53129.0}, {"date": "2021-01-11", "close": 65.1065, "volume": 127961.0}, {"date": "2021-01-12", "close": 63.3063, "volume": 39331.0}, {"date": "2021-01-13", "close": 65.1065, "volume": 51370.0}, {"date": "2021-01-14", "close": 77.4077, "volume": 150742.0}, {"date": "2021-01-15", "close": 69.0069, "volume": 77221.0}, {"date": "2021-01-19", "close": 66.0066, "volume": 47453.0}, {"date": "2021-01-20", "close": 64.2064, "volume": 32120.0}, {"date": "2021-01-21", "close": 69.907, "volume": 36393.0}, {"date": "2021-01-22", "close": 72.9073, "volume": 50209.0}, {"date": "2021-01-25", "close": 72.0072, "volume": 47323.0}, {"date": "2021-01-26", "close": 68.4068, "volume": 26832.0}, {"date": "2021-01-27", "close": 66.0066, "volume": 31239.0}, {"date": "2021-01-28", "close": 63.6064, "volume": 32554.0}, {"date": "2021-01-29", "close": 61.2061, "volume": 20075.0}, {"date": "2021-02-01", "close": 63.3063, "volume": 16262.0}, {"date": "2021-02-02", "close": 66.3066, "volume": 31800.0}, {"date": "2021-02-03", "close": 68.1068, "volume": 21444.0}, {"date": "2021-02-04", "close": 68.1068, "volume": 18139.0}, {"date": "2021-02-05", "close": 78.0078, "volume": 164196.0}, {"date": "2021-02-08", "close": 86.7087, "volume": 129630.0}, {"date": "2021-02-09", "close": 105.9106, "volume": 464941.0}, {"date": "2021-02-10", "close": 121.5122, "volume": 236783.0}, {"date": "2021-02-11", "close": 107.7108, "volume": 429500.0}, {"date": "2021-02-12", "close": 107.7108, "volume": 57062.0}, {"date": "2021-02-16", "close": 117.0117, "volume": 147768.0}, {"date": "2021-02-17", "close": 104.1104, "volume": 85416.0}, {"date": "2021-02-18", "close": 92.7093, "volume": 116011.0}, {"date": "2021-02-19", "close": 92.7093, "volume": 47810.0}, {"date": "2021-02-22", "close": 87.6088, "volume": 56935.0}, {"date": "2021-02-23", "close": 72.9073, "volume": 168893.0}, {"date": "2021-02-24", "close": 78.6079, "volume": 91499.0}, {"date": "2021-02-25", "close": 70.8071, "volume": 42258.0}, {"date": "2021-02-26", "close": 65.7066, "volume": 64570.0}, {"date": "2021-03-01", "close": 69.3069, "volume": 29247.0}, {"date": "2021-03-02", "close": 73.2073, "volume": 109960.0}, {"date": "2021-03-03", "close": 65.1065, "volume": 43638.0}, {"date": "2021-03-04", "close": 53.1053, "volume": 188581.0}, {"date": "2021-03-05", "close": 53.1053, "volume": 136752.0}, {"date": "2021-03-08", "close": 51.3051, "volume": 38606.0}, {"date": "2021-03-09", "close": 58.2058, "volume": 62468.0}, {"date": "2021-03-10", "close": 55.8056, "volume": 38431.0}, {"date": "2021-03-11", "close": 60.006, "volume": 48268.0}, {"date": "2021-03-12", "close": 66.9067, "volume": 54702.0}, {"date": "2021-03-15", "close": 66.6067, "volume": 43385.0}, {"date": "2021-03-16", "close": 62.4062, "volume": 31850.0}, {"date": "2021-03-17", "close": 64.8065, "volume": 23575.0}, {"date": "2021-03-18", "close": 62.7063, "volume": 23757.0}, {"date": "2021-03-19", "close": 63.9064, "volume": 22600.0}, {"date": "2021-03-22", "close": 68.1068, "volume": 31384.0}, {"date": "2021-03-23", "close": 65.4065, "volume": 64310.0}, {"date": "2021-03-24", "close": 62.1062, "volume": 33260.0}, {"date": "2021-03-25", "close": 62.1062, "volume": 47611.0}, {"date": "2021-03-26", "close": 60.6061, "volume": 26349.0}, {"date": "2021-03-29", "close": 60.006, "volume": 30508.0}, {"date": "2021-03-30", "close": 61.5062, "volume": 93210.0}, {"date": "2021-03-31", "close": 65.7066, "volume": 101283.0}, {"date": "2021-04-01", "close": 63.9064, "volume": 21975.0}, {"date": "2021-04-05", "close": 65.7066, "volume": 19800.0}, {"date": "2021-04-06", "close": 65.4065, "volume": 16874.0}, {"date": "2021-04-07", "close": 66.3066, "volume": 2016860.0}, {"date": "2021-04-08", "close": 46.5047, "volume": 1034020.0}, {"date": "2021-04-09", "close": 44.1044, "volume": 325351.0}, {"date": "2021-04-12", "close": 36.3036, "volume": 665449.0}, {"date": "2021-04-13", "close": 35.7036, "volume": 270805.0}, {"date": "2021-04-14", "close": 35.7036, "volume": 218659.0}, {"date": "2021-04-15", "close": 34.2034, "volume": 216840.0}, {"date": "2021-04-16", "close": 36.0036, "volume": 171514.0}, {"date": "2021-04-19", "close": 36.6037, "volume": 214663.0}, {"date": "2021-04-20", "close": 34.8035, "volume": 95425.0}, {"date": "2021-04-21", "close": 36.0036, "volume": 109660.0}, {"date": "2021-04-22", "close": 35.7036, "volume": 89252.0}, {"date": "2021-04-23", "close": 38.1038, "volume": 208248.0}, {"date": "2021-04-26", "close": 40.5041, "volume": 150547.0}, {"date": "2021-04-27", "close": 37.8038, "volume": 87753.0}, {"date": "2021-04-28", "close": 38.7039, "volume": 63151.0}, {"date": "2021-04-29", "close": 37.2037, "volume": 61733.0}, {"date": "2021-04-30", "close": 36.9037, "volume": 56285.0}, {"date": "2021-05-03", "close": 36.3036, "volume": 62337.0}, {"date": "2021-05-04", "close": 35.4035, "volume": 44137.0}, {"date": "2021-05-05", "close": 34.8035, "volume": 51927.0}, {"date": "2021-05-06", "close": 33.9034, "volume": 60750.0}, {"date": "2021-05-07", "close": 34.2034, "volume": 55015.0}, {"date": "2021-05-10", "close": 33.3033, "volume": 48321.0}, {"date": "2021-05-11", "close": 32.4032, "volume": 90277.0}, {"date": "2021-05-12", "close": 32.1032, "volume": 58731.0}, {"date": "2021-05-13", "close": 31.8032, "volume": 42054.0}, {"date": "2021-05-14", "close": 31.8032, "volume": 61547.0}, {"date": "2021-05-17", "close": 34.8035, "volume": 55214.0}, {"date": "2021-05-18", "close": 33.6034, "volume": 61147.0}, {"date": "2021-05-19", "close": 33.3033, "volume": 32951.0}, {"date": "2021-05-20", "close": 33.6034, "volume": 35258.0}, {"date": "2021-05-21", "close": 33.0033, "volume": 39073.0}, {"date": "2021-05-24", "close": 33.6034, "volume": 44206.0}, {"date": "2021-05-25", "close": 33.0033, "volume": 17516.0}, {"date": "2021-05-26", "close": 33.6034, "volume": 34391.0}, {"date": "2021-05-27", "close": 35.4035, "volume": 68079.0}, {"date": "2021-05-28", "close": 35.1035, "volume": 34933.0}, {"date": "2021-06-01", "close": 36.3036, "volume": 62258.0}, {"date": "2021-06-02", "close": 36.3036, "volume": 60582.0}, {"date": "2021-06-03", "close": 35.4035, "volume": 69445.0}, {"date": "2021-06-04", "close": 36.3036, "volume": 37073.0}, {"date": "2021-06-07", "close": 37.2037, "volume": 46860.0}, {"date": "2021-06-08", "close": 37.5038, "volume": 38350.0}, {"date": "2021-06-09", "close": 38.1038, "volume": 39038.0}, {"date": "2021-06-10", "close": 39.3039, "volume": 80938.0}, {"date": "2021-06-11", "close": 38.1038, "volume": 43296.0}, {"date": "2021-06-14", "close": 38.4038, "volume": 35039.0}, {"date": "2021-06-15", "close": 36.9037, "volume": 41036.0}, {"date": "2021-06-16", "close": 37.5038, "volume": 40175.0}, {"date": "2021-06-17", "close": 38.1038, "volume": 35015.0}, {"date": "2021-06-18", "close": 34.8035, "volume": 59340.0}, {"date": "2021-06-21", "close": 34.8035, "volume": 33624.0}, {"date": "2021-06-22", "close": 36.6037, "volume": 37635.0}, {"date": "2021-06-23", "close": 36.6037, "volume": 27031.0}, {"date": "2021-06-24", "close": 36.3036, "volume": 14774.0}, {"date": "2021-06-25", "close": 37.5038, "volume": 45038.0}, {"date": "2021-06-28", "close": 37.2037, "volume": 22647.0}, {"date": "2021-06-29", "close": 36.6037, "volume": 30677.0}, {"date": "2021-06-30", "close": 39.904, "volume": 213385.0}, {"date": "2021-07-01", "close": 39.3039, "volume": 257685.0}, {"date": "2021-07-02", "close": 37.8038, "volume": 71028.0}, {"date": "2021-07-06", "close": 36.6037, "volume": 51921.0}, {"date": "2021-07-07", "close": 35.4035, "volume": 65020.0}, {"date": "2021-07-08", "close": 33.9034, "volume": 47724.0}, {"date": "2021-07-09", "close": 35.1035, "volume": 27798.0}, {"date": "2021-07-12", "close": 34.5035, "volume": 26081.0}, {"date": "2021-07-13", "close": 33.6034, "volume": 26635.0}, {"date": "2021-07-14", "close": 33.0033, "volume": 26209.0}, {"date": "2021-07-15", "close": 33.0033, "volume": 26717.0}, {"date": "2021-07-16", "close": 32.4032, "volume": 18985.0}, {"date": "2021-07-19", "close": 31.8032, "volume": 43928.0}, {"date": "2021-07-20", "close": 32.7033, "volume": 19561.0}, {"date": "2021-07-21", "close": 33.9034, "volume": 38210.0}, {"date": "2021-07-22", "close": 32.7033, "volume": 23461.0}, {"date": "2021-07-23", "close": 32.1032, "volume": 29801.0}, {"date": "2021-07-26", "close": 32.1032, "volume": 35315.0}, {"date": "2021-07-27", "close": 31.8032, "volume": 45569.0}, {"date": "2021-07-28", "close": 33.3033, "volume": 46771.0}, {"date": "2021-07-29", "close": 31.8032, "volume": 23422.0}, {"date": "2021-07-30", "close": 32.4032, "volume": 11939.0}, {"date": "2021-08-02", "close": 33.6034, "volume": 18559.0}, {"date": "2021-08-03", "close": 32.1032, "volume": 11256.0}, {"date": "2021-08-04", "close": 32.1032, "volume": 16220.0}, {"date": "2021-08-05", "close": 32.7033, "volume": 12537.0}, {"date": "2021-08-06", "close": 31.8032, "volume": 19350.0}, {"date": "2021-08-09", "close": 32.4032, "volume": 11696.0}, {"date": "2021-08-10", "close": 33.9034, "volume": 30029.0}, {"date": "2021-08-11", "close": 33.3033, "volume": 20273.0}, {"date": "2021-08-12", "close": 32.7033, "volume": 10889.0}, {"date": "2021-08-13", "close": 32.4032, "volume": 13192.0}, {"date": "2021-08-16", "close": 30.6031, "volume": 28139.0}, {"date": "2021-08-17", "close": 30.6031, "volume": 32360.0}, {"date": "2021-08-18", "close": 30.6031, "volume": 20367.0}, {"date": "2021-08-19", "close": 29.4929, "volume": 23358.0}, {"date": "2021-08-20", "close": 30.003, "volume": 18967.0}, {"date": "2021-08-23", "close": 30.6031, "volume": 12113.0}, {"date": "2021-08-24", "close": 31.2031, "volume": 11193.0}, {"date": "2021-08-25", "close": 34.2034, "volume": 1172428.0}, {"date": "2021-08-26", "close": 33.0033, "volume": 95751.0}, {"date": "2021-08-27", "close": 33.0033, "volume": 29202.0}, {"date": "2021-08-30", "close": 33.0033, "volume": 32841.0}, {"date": "2021-08-31", "close": 33.3033, "volume": 16704.0}, {"date": "2021-09-01", "close": 33.0033, "volume": 16460.0}, {"date": "2021-09-02", "close": 33.3033, "volume": 13933.0}, {"date": "2021-09-03", "close": 32.7033, "volume": 12980.0}, {"date": "2021-09-07", "close": 32.4032, "volume": 20875.0}, {"date": "2021-09-08", "close": 31.8032, "volume": 40082.0}, {"date": "2021-09-09", "close": 32.1032, "volume": 28440.0}, {"date": "2021-09-10", "close": 32.1032, "volume": 16410.0}, {"date": "2021-09-13", "close": 31.5032, "volume": 15061.0}, {"date": "2021-09-14", "close": 30.9031, "volume": 14193.0}, {"date": "2021-09-15", "close": 31.5032, "volume": 17312.0}, {"date": "2021-09-16", "close": 30.6031, "volume": 9551.0}, {"date": "2021-09-17", "close": 31.8032, "volume": 15965.0}, {"date": "2021-09-20", "close": 29.4809, "volume": 29861.0}, {"date": "2021-09-21", "close": 28.8329, "volume": 26490.0}, {"date": "2021-09-22", "close": 30.303, "volume": 13056.0}, {"date": "2021-09-23", "close": 30.6031, "volume": 12346.0}, {"date": "2021-09-24", "close": 30.6031, "volume": 12380.0}, {"date": "2021-09-27", "close": 30.9031, "volume": 14888.0}, {"date": "2021-09-28", "close": 29.703, "volume": 18655.0}, {"date": "2021-09-29", "close": 30.003, "volume": 19645.0}, {"date": "2021-09-30", "close": 31.5032, "volume": 23779.0}, {"date": "2021-10-01", "close": 30.9031, "volume": 16902.0}, {"date": "2021-10-04", "close": 30.303, "volume": 15199.0}, {"date": "2021-10-05", "close": 30.303, "volume": 9498.0}, {"date": "2021-10-06", "close": 30.153, "volume": 10702.0}, {"date": "2021-10-07", "close": 30.003, "volume": 13607.0}, {"date": "2021-10-08", "close": 29.991, "volume": 11478.0}, {"date": "2021-10-11", "close": 30.003, "volume": 14043.0}, {"date": "2021-10-12", "close": 29.907, "volume": 16772.0}, {"date": "2021-10-13", "close": 30.6031, "volume": 6415.0}, {"date": "2021-10-14", "close": 30.303, "volume": 9198.0}, {"date": "2021-10-15", "close": 29.4029, "volume": 22388.0}, {"date": "2021-10-18", "close": 29.3999, "volume": 11304.0}, {"date": "2021-10-19", "close": 29.667, "volume": 9269.0}, {"date": "2021-10-20", "close": 29.4029, "volume": 7144.0}, {"date": "2021-10-21", "close": 30.6031, "volume": 18054.0}, {"date": "2021-10-22", "close": 31.5032, "volume": 89497.0}, {"date": "2021-10-25", "close": 32.1032, "volume": 291624.0}, {"date": "2021-10-26", "close": 31.2031, "volume": 50273.0}, {"date": "2021-10-27", "close": 30.303, "volume": 37073.0}, {"date": "2021-10-28", "close": 31.5032, "volume": 31515.0}, {"date": "2021-10-29", "close": 30.9031, "volume": 35101.0}, {"date": "2021-11-01", "close": 32.1032, "volume": 41745.0}, {"date": "2021-11-02", "close": 31.8032, "volume": 20785.0}, {"date": "2021-11-03", "close": 31.8032, "volume": 18356.0}, {"date": "2021-11-04", "close": 30.9031, "volume": 14934.0}, {"date": "2021-11-05", "close": 30.6031, "volume": 12199.0}, {"date": "2021-11-08", "close": 30.0, "volume": 55881.0}, {"date": "2021-11-09", "close": 29.709, "volume": 17206.0}, {"date": "2021-11-10", "close": 28.8719, "volume": 29745.0}, {"date": "2021-11-11", "close": 27.5038, "volume": 54197.0}, {"date": "2021-11-12", "close": 27.9328, "volume": 32473.0}, {"date": "2021-11-15", "close": 27.7078, "volume": 26835.0}, {"date": "2021-11-16", "close": 27.6028, "volume": 18353.0}, {"date": "2021-11-17", "close": 26.4896, "volume": 36744.0}, {"date": "2021-11-18", "close": 24.7525, "volume": 45874.0}, {"date": "2021-11-19", "close": 24.6025, "volume": 16246.0}, {"date": "2021-11-22", "close": 24.0654, "volume": 21494.0}, {"date": "2021-11-23", "close": 24.1494, "volume": 13735.0}, {"date": "2021-11-24", "close": 24.7795, "volume": 11096.0}, {"date": "2021-11-26", "close": 24.1524, "volume": 6943.0}, {"date": "2021-11-29", "close": 23.7624, "volume": 10215.0}, {"date": "2021-11-30", "close": 23.9424, "volume": 17699.0}, {"date": "2021-12-01", "close": 22.0852, "volume": 14956.0}, {"date": "2021-12-02", "close": 22.8023, "volume": 14177.0}, {"date": "2021-12-03", "close": 21.3891, "volume": 17070.0}, {"date": "2021-12-06", "close": 21.8962, "volume": 17515.0}, {"date": "2021-12-07", "close": 22.6823, "volume": 28963.0}, {"date": "2021-12-08", "close": 23.0303, "volume": 9819.0}, {"date": "2021-12-09", "close": 22.2322, "volume": 6648.0}, {"date": "2021-12-10", "close": 22.1152, "volume": 5354.0}, {"date": "2021-12-13", "close": 21.1821, "volume": 8095.0}, {"date": "2021-12-14", "close": 21.2391, "volume": 10172.0}, {"date": "2021-12-15", "close": 20.8251, "volume": 17593.0}, {"date": "2021-12-16", "close": 20.7021, "volume": 9041.0}, {"date": "2021-12-17", "close": 21.3891, "volume": 13964.0}, {"date": "2021-12-20", "close": 20.9991, "volume": 9254.0}, {"date": "2021-12-21", "close": 21.8662, "volume": 13420.0}, {"date": "2021-12-22", "close": 21.7822, "volume": 13995.0}, {"date": "2021-12-23", "close": 21.3021, "volume": 16883.0}, {"date": "2021-12-27", "close": 21.3021, "volume": 20570.0}, {"date": "2021-12-28", "close": 20.087, "volume": 20324.0}, {"date": "2021-12-29", "close": 19.802, "volume": 18845.0}, {"date": "2021-12-30", "close": 20.369, "volume": 42730.0}, {"date": "2021-12-31", "close": 20.402, "volume": 42002.0}, {"date": "2022-01-03", "close": 22.3822, "volume": 23645.0}, {"date": "2022-01-04", "close": 22.2142, "volume": 8086.0}, {"date": "2022-01-05", "close": 22.4992, "volume": 12705.0}, {"date": "2022-01-06", "close": 20.8506, "volume": 13096.0}, {"date": "2022-01-07", "close": 20.9931, "volume": 11403.0}, {"date": "2022-01-10", "close": 19.799, "volume": 25765.0}, {"date": "2022-01-11", "close": 20.189, "volume": 8509.0}, {"date": "2022-01-12", "close": 20.399, "volume": 3594.0}, {"date": "2022-01-13", "close": 19.2169, "volume": 9341.0}, {"date": "2022-01-14", "close": 19.961, "volume": 17456.0}, {"date": "2022-01-18", "close": 19.727, "volume": 6084.0}, {"date": "2022-01-19", "close": 19.592, "volume": 4035.0}, {"date": "2022-01-20", "close": 19.2019, "volume": 8483.0}, {"date": "2022-01-21", "close": 19.2019, "volume": 18569.0}, {"date": "2022-01-24", "close": 19.4869, "volume": 22167.0}, {"date": "2022-01-25", "close": 19.2799, "volume": 8670.0}, {"date": "2022-01-26", "close": 18.9019, "volume": 5438.0}, {"date": "2022-01-27", "close": 19.0369, "volume": 10578.0}, {"date": "2022-01-28", "close": 18.7383, "volume": 10002.0}, {"date": "2022-01-31", "close": 19.4869, "volume": 6773.0}, {"date": "2022-02-01", "close": 19.598, "volume": 8604.0}, {"date": "2022-02-02", "close": 20.7141, "volume": 53504.0}, {"date": "2022-02-03", "close": 19.895, "volume": 15980.0}, {"date": "2022-02-04", "close": 19.802, "volume": 9805.0}, {"date": "2022-02-07", "close": 19.802, "volume": 4301.0}, {"date": "2022-02-08", "close": 20.168, "volume": 5428.0}, {"date": "2022-02-09", "close": 20.186, "volume": 8386.0}, {"date": "2022-02-10", "close": 19.802, "volume": 3706.0}, {"date": "2022-02-11", "close": 19.3729, "volume": 14197.0}, {"date": "2022-02-14", "close": 18.6679, "volume": 7054.0}, {"date": "2022-02-15", "close": 19.2019, "volume": 8683.0}, {"date": "2022-02-16", "close": 19.0249, "volume": 8620.0}, {"date": "2022-02-17", "close": 19.2049, "volume": 13405.0}, {"date": "2022-02-18", "close": 18.7099, "volume": 7463.0}, {"date": "2022-02-22", "close": 19.502, "volume": 25179.0}, {"date": "2022-02-23", "close": 20.105, "volume": 17108.0}, {"date": "2022-02-24", "close": 20.7081, "volume": 15807.0}, {"date": "2022-02-25", "close": 20.7051, "volume": 6179.0}, {"date": "2022-02-28", "close": 21.3111, "volume": 15726.0}, {"date": "2022-03-01", "close": 20.9121, "volume": 8571.0}, {"date": "2022-03-02", "close": 21.0051, "volume": 2818.0}, {"date": "2022-03-03", "close": 20.9991, "volume": 2722.0}, {"date": "2022-03-04", "close": 20.9991, "volume": 10100.0}, {"date": "2022-03-07", "close": 20.6691, "volume": 8829.0}, {"date": "2022-03-08", "close": 20.9841, "volume": 7982.0}, {"date": "2022-03-09", "close": 21.0021, "volume": 7417.0}, {"date": "2022-03-10", "close": 21.9022, "volume": 14977.0}, {"date": "2022-03-11", "close": 20.9931, "volume": 5453.0}, {"date": "2022-03-14", "close": 20.7081, "volume": 5979.0}, {"date": "2022-03-15", "close": 20.7351, "volume": 4253.0}, {"date": "2022-03-16", "close": 21.0021, "volume": 4605.0}, {"date": "2022-03-17", "close": 21.5542, "volume": 4870.0}, {"date": "2022-03-18", "close": 22.1902, "volume": 13982.0}, {"date": "2022-03-21", "close": 22.6523, "volume": 17980.0}, {"date": "2022-03-22", "close": 22.6823, "volume": 14723.0}, {"date": "2022-03-23", "close": 22.3792, "volume": 4218.0}, {"date": "2022-03-24", "close": 22.8023, "volume": 15731.0}, {"date": "2022-03-25", "close": 22.0972, "volume": 12462.0}, {"date": "2022-03-28", "close": 21.4341, "volume": 8266.0}, {"date": "2022-03-29", "close": 21.3051, "volume": 9587.0}, {"date": "2022-03-30", "close": 21.1791, "volume": 3597.0}, {"date": "2022-03-31", "close": 21.6292, "volume": 3537.0}, {"date": "2022-04-01", "close": 21.1161, "volume": 1877.0}, {"date": "2022-04-04", "close": 21.5962, "volume": 9228.0}, {"date": "2022-04-05", "close": 21.0021, "volume": 4614.0}, {"date": "2022-04-06", "close": 21.0021, "volume": 7820.0}, {"date": "2022-04-07", "close": 21.0021, "volume": 7021.0}, {"date": "2022-04-08", "close": 20.402, "volume": 3178.0}, {"date": "2022-04-11", "close": 19.2049, "volume": 12583.0}, {"date": "2022-04-12", "close": 19.1989, "volume": 2995.0}, {"date": "2022-04-13", "close": 19.643, "volume": 11166.0}, {"date": "2022-04-14", "close": 19.0819, "volume": 3860.0}, {"date": "2022-04-18", "close": 18.0318, "volume": 11647.0}, {"date": "2022-04-19", "close": 18.4938, "volume": 4565.0}, {"date": "2022-04-20", "close": 18.3048, "volume": 2654.0}, {"date": "2022-04-21", "close": 17.8818, "volume": 3153.0}, {"date": "2022-04-22", "close": 17.7318, "volume": 5248.0}, {"date": "2022-04-25", "close": 16.9607, "volume": 8980.0}, {"date": "2022-04-26", "close": 16.6487, "volume": 5534.0}, {"date": "2022-04-27", "close": 16.5017, "volume": 4079.0}, {"date": "2022-04-28", "close": 16.6457, "volume": 4299.0}, {"date": "2022-04-29", "close": 16.1986, "volume": 6688.0}, {"date": "2022-05-02", "close": 16.0696, "volume": 5299.0}, {"date": "2022-05-03", "close": 16.1146, "volume": 6660.0}, {"date": "2022-05-04", "close": 16.2016, "volume": 6329.0}, {"date": "2022-05-05", "close": 15.9076, "volume": 2803.0}, {"date": "2022-05-06", "close": 15.7756, "volume": 2694.0}, {"date": "2022-05-09", "close": 14.4674, "volume": 15003.0}, {"date": "2022-05-10", "close": 14.9655, "volume": 14994.0}, {"date": "2022-05-11", "close": 14.8515, "volume": 6389.0}, {"date": "2022-05-12", "close": 14.7015, "volume": 9371.0}, {"date": "2022-05-13", "close": 15.0915, "volume": 2989.0}, {"date": "2022-05-16", "close": 15.6046, "volume": 1712.0}, {"date": "2022-05-17", "close": 15.9496, "volume": 6038.0}, {"date": "2022-05-18", "close": 15.6316, "volume": 1419.0}, {"date": "2022-05-19", "close": 16.1926, "volume": 3438.0}, {"date": "2022-05-20", "close": 15.1275, "volume": 2784.0}, {"date": "2022-05-23", "close": 15.5596, "volume": 1268.0}, {"date": "2022-05-24", "close": 14.8335, "volume": 1327.0}, {"date": "2022-05-25", "close": 15.5926, "volume": 2213.0}, {"date": "2022-05-26", "close": 15.6016, "volume": 1896.0}, {"date": "2022-05-27", "close": 16.0966, "volume": 1583.0}, {"date": "2022-05-31", "close": 16.3666, "volume": 1886.0}, {"date": "2022-06-01", "close": 16.3516, "volume": 3544.0}, {"date": "2022-06-02", "close": 15.9016, "volume": 6568.0}, {"date": "2022-06-03", "close": 15.9046, "volume": 1215.0}, {"date": "2022-06-06", "close": 15.3015, "volume": 12237.0}, {"date": "2022-06-07", "close": 15.7516, "volume": 7035.0}, {"date": "2022-06-08", "close": 15.7636, "volume": 1301.0}, {"date": "2022-06-09", "close": 15.4245, "volume": 4081.0}, {"date": "2022-06-10", "close": 14.4434, "volume": 8276.0}, {"date": "2022-06-13", "close": 13.8674, "volume": 7033.0}, {"date": "2022-06-14", "close": 13.9544, "volume": 5436.0}, {"date": "2022-06-15", "close": 13.5014, "volume": 3924.0}, {"date": "2022-06-16", "close": 13.4263, "volume": 3817.0}, {"date": "2022-06-17", "close": 13.1233, "volume": 2440.0}, {"date": "2022-06-21", "close": 13.1353, "volume": 3447.0}, {"date": "2022-06-22", "close": 13.2793, "volume": 1564.0}, {"date": "2022-06-23", "close": 13.5914, "volume": 10582.0}, {"date": "2022-06-24", "close": 12.9043, "volume": 5947.0}, {"date": "2022-06-27", "close": 13.2613, "volume": 4642.0}, {"date": "2022-06-28", "close": 13.1443, "volume": 2543.0}, {"date": "2022-06-29", "close": 12.9013, "volume": 4073.0}, {"date": "2022-06-30", "close": 12.9013, "volume": 7354.0}, {"date": "2022-07-01", "close": 13.2013, "volume": 7147.0}, {"date": "2022-07-05", "close": 13.3513, "volume": 2680.0}, {"date": "2022-07-06", "close": 13.8674, "volume": 4041.0}, {"date": "2022-07-07", "close": 14.3024, "volume": 4582.0}, {"date": "2022-07-08", "close": 14.2484, "volume": 2049.0}, {"date": "2022-07-11", "close": 14.1944, "volume": 1141.0}, {"date": "2022-07-12", "close": 13.6514, "volume": 2948.0}, {"date": "2022-07-13", "close": 13.4713, "volume": 2634.0}, {"date": "2022-07-14", "close": 13.2943, "volume": 1778.0}, {"date": "2022-07-15", "close": 13.3573, "volume": 1133.0}, {"date": "2022-07-18", "close": 13.8014, "volume": 9097.0}, {"date": "2022-07-19", "close": 13.6544, "volume": 1855.0}, {"date": "2022-07-20", "close": 13.6304, "volume": 8210.0}, {"date": "2022-07-21", "close": 13.9424, "volume": 4879.0}, {"date": "2022-07-22", "close": 13.7894, "volume": 3058.0}, {"date": "2022-07-25", "close": 13.5134, "volume": 1885.0}, {"date": "2022-07-26", "close": 13.5014, "volume": 993.0}, {"date": "2022-07-27", "close": 13.4353, "volume": 1612.0}, {"date": "2022-07-28", "close": 13.2343, "volume": 804.0}, {"date": "2022-07-29", "close": 13.8014, "volume": 1034.0}, {"date": "2022-08-01", "close": 14.1014, "volume": 3272.0}, {"date": "2022-08-02", "close": 14.0264, "volume": 2844.0}, {"date": "2022-08-03", "close": 13.9844, "volume": 6559.0}, {"date": "2022-08-04", "close": 14.0294, "volume": 6482.0}, {"date": "2022-08-05", "close": 14.1794, "volume": 3077.0}, {"date": "2022-08-08", "close": 14.6115, "volume": 27445.0}, {"date": "2022-08-09", "close": 14.4014, "volume": 19099.0}, {"date": "2022-08-10", "close": 14.6415, "volume": 10050.0}, {"date": "2022-08-11", "close": 14.4704, "volume": 8782.0}, {"date": "2022-08-12", "close": 14.4554, "volume": 3978.0}, {"date": "2022-08-15", "close": 14.6654, "volume": 7494.0}, {"date": "2022-08-16", "close": 14.4254, "volume": 4758.0}, {"date": "2022-08-17", "close": 14.3774, "volume": 2695.0}, {"date": "2022-08-18", "close": 14.1194, "volume": 3895.0}, {"date": "2022-08-19", "close": 13.1713, "volume": 30428.0}, {"date": "2022-08-22", "close": 13.2043, "volume": 5561.0}, {"date": "2022-08-23", "close": 13.8014, "volume": 24766.0}, {"date": "2022-08-24", "close": 14.0954, "volume": 9864.0}, {"date": "2022-08-25", "close": 14.5455, "volume": 62108.0}, {"date": "2022-08-26", "close": 14.4014, "volume": 9146.0}, {"date": "2022-08-29", "close": 14.2814, "volume": 7687.0}, {"date": "2022-08-30", "close": 13.7324, "volume": 1046.0}, {"date": "2022-08-31", "close": 13.8014, "volume": 2109.0}, {"date": "2022-09-01", "close": 13.8014, "volume": 9305.0}, {"date": "2022-09-02", "close": 13.9604, "volume": 5861.0}, {"date": "2022-09-06", "close": 12.9913, "volume": 5300.0}, {"date": "2022-09-07", "close": 13.6304, "volume": 3879.0}, {"date": "2022-09-08", "close": 13.7744, "volume": 2843.0}, {"date": "2022-09-09", "close": 13.6844, "volume": 10533.0}, {"date": "2022-09-12", "close": 13.6934, "volume": 3820.0}, {"date": "2022-09-13", "close": 13.9934, "volume": 2904.0}, {"date": "2022-09-14", "close": 13.5134, "volume": 4974.0}, {"date": "2022-09-15", "close": 13.9484, "volume": 6419.0}, {"date": "2022-09-16", "close": 14.1014, "volume": 16642.0}, {"date": "2022-09-19", "close": 13.7774, "volume": 2603.0}, {"date": "2022-09-20", "close": 13.4833, "volume": 45662.0}, {"date": "2022-09-21", "close": 13.3663, "volume": 24096.0}, {"date": "2022-09-22", "close": 13.2163, "volume": 3307.0}, {"date": "2022-09-23", "close": 12.4812, "volume": 13628.0}, {"date": "2022-09-26", "close": 13.0423, "volume": 12200.0}, {"date": "2022-09-27", "close": 13.6064, "volume": 15199.0}, {"date": "2022-09-28", "close": 13.3543, "volume": 6180.0}, {"date": "2022-09-29", "close": 13.6574, "volume": 3265.0}, {"date": "2022-09-30", "close": 13.2913, "volume": 5805.0}, {"date": "2022-10-03", "close": 13.0093, "volume": 5942.0}, {"date": "2022-10-04", "close": 13.3243, "volume": 6434.0}, {"date": "2022-10-05", "close": 13.0573, "volume": 7153.0}, {"date": "2022-10-06", "close": 12.9763, "volume": 7612.0}, {"date": "2022-10-07", "close": 12.8263, "volume": 15602.0}, {"date": "2022-10-10", "close": 12.7153, "volume": 3099.0}, {"date": "2022-10-11", "close": 11.8962, "volume": 14045.0}, {"date": "2022-10-12", "close": 11.6262, "volume": 7098.0}, {"date": "2022-10-13", "close": 10.8371, "volume": 15528.0}, {"date": "2022-10-14", "close": 11.4041, "volume": 11949.0}, {"date": "2022-10-17", "close": 11.1281, "volume": 5051.0}, {"date": "2022-10-18", "close": 11.9142, "volume": 36168.0}, {"date": "2022-10-19", "close": 12.0012, "volume": 16839.0}, {"date": "2022-10-20", "close": 12.0642, "volume": 5780.0}, {"date": "2022-10-21", "close": 11.8542, "volume": 2637.0}, {"date": "2022-10-24", "close": 11.4281, "volume": 3399.0}, {"date": "2022-10-25", "close": 11.7222, "volume": 4726.0}, {"date": "2022-10-26", "close": 11.8602, "volume": 5554.0}, {"date": "2022-10-27", "close": 12.0612, "volume": 1458.0}, {"date": "2022-10-28", "close": 11.8512, "volume": 4455.0}, {"date": "2022-10-31", "close": 12.1872, "volume": 2755.0}, {"date": "2022-11-01", "close": 11.9592, "volume": 3390.0}, {"date": "2022-11-02", "close": 11.6712, "volume": 4513.0}, {"date": "2022-11-03", "close": 12.1782, "volume": 10237.0}, {"date": "2022-11-04", "close": 13.3603, "volume": 12252.0}, {"date": "2022-11-07", "close": 12.9793, "volume": 4423.0}, {"date": "2022-11-08", "close": 13.1893, "volume": 2402.0}, {"date": "2022-11-09", "close": 12.2142, "volume": 2337.0}, {"date": "2022-11-10", "close": 12.2712, "volume": 7687.0}, {"date": "2022-11-11", "close": 12.3755, "volume": 4142.0}, {"date": "2022-11-14", "close": 12.1902, "volume": 3446.0}, {"date": "2022-11-15", "close": 12.6013, "volume": 11755.0}, {"date": "2022-11-16", "close": 10.8011, "volume": 61633.0}, {"date": "2022-11-17", "close": 10.9331, "volume": 9055.0}, {"date": "2022-11-18", "close": 12.0282, "volume": 7042.0}, {"date": "2022-11-21", "close": 11.1041, "volume": 4362.0}, {"date": "2022-11-22", "close": 10.8041, "volume": 18423.0}, {"date": "2022-11-23", "close": 10.201, "volume": 33917.0}, {"date": "2022-11-25", "close": 10.189, "volume": 11937.0}, {"date": "2022-11-28", "close": 9.694, "volume": 42377.0}, {"date": "2022-11-29", "close": 10.141, "volume": 23758.0}, {"date": "2022-11-30", "close": 10.249, "volume": 22177.0}, {"date": "2022-12-01", "close": 9.934, "volume": 17913.0}, {"date": "2022-12-02", "close": 10.303, "volume": 23796.0}, {"date": "2022-12-05", "close": 11.315, "volume": 93847.0}, {"date": "2022-12-06", "close": 10.36, "volume": 60402.0}, {"date": "2022-12-07", "close": 10.6, "volume": 24703.0}, {"date": "2022-12-08", "close": 10.66, "volume": 18558.0}, {"date": "2022-12-09", "close": 10.32, "volume": 46717.0}, {"date": "2022-12-12", "close": 9.95, "volume": 31103.0}, {"date": "2022-12-13", "close": 10.0, "volume": 16534.0}, {"date": "2022-12-14", "close": 10.24, "volume": 18743.0}, {"date": "2022-12-15", "close": 10.11, "volume": 9520.0}, {"date": "2022-12-16", "close": 10.39, "volume": 18568.0}, {"date": "2022-12-19", "close": 10.12, "volume": 21919.0}, {"date": "2022-12-20", "close": 10.0, "volume": 24209.0}, {"date": "2022-12-21", "close": 10.07, "volume": 21739.0}, {"date": "2022-12-22", "close": 9.86, "volume": 12859.0}, {"date": "2022-12-23", "close": 9.77, "volume": 2610.0}, {"date": "2022-12-27", "close": 9.28, "volume": 23274.0}, {"date": "2022-12-28", "close": 9.32, "volume": 29523.0}, {"date": "2022-12-29", "close": 9.5473, "volume": 9190.0}, {"date": "2022-12-30", "close": 9.99, "volume": 21650.0}, {"date": "2023-01-03", "close": 10.33, "volume": 12693.0}, {"date": "2023-01-04", "close": 10.51, "volume": 3553.0}, {"date": "2023-01-05", "close": 10.51, "volume": null}, {"date": "2023-01-06", "close": 10.9826, "volume": 8967.0}, {"date": "2023-01-09", "close": 11.3558, "volume": 14435.0}, {"date": "2023-01-10", "close": 11.96, "volume": 4483.0}, {"date": "2023-01-11", "close": 11.98, "volume": 6993.0}, {"date": "2023-01-12", "close": 11.93, "volume": 6820.0}, {"date": "2023-01-13", "close": 12.14, "volume": 5344.0}, {"date": "2023-01-17", "close": 11.86, "volume": 1501.0}, {"date": "2023-01-18", "close": 11.5501, "volume": 14359.0}, {"date": "2023-01-19", "close": 11.37, "volume": 5047.0}, {"date": "2023-01-20", "close": 11.3803, "volume": 2799.0}, {"date": "2023-01-23", "close": 11.64, "volume": 1844.0}, {"date": "2023-01-24", "close": 11.63, "volume": 9327.0}, {"date": "2023-01-25", "close": 11.6, "volume": 3623.0}, {"date": "2023-01-26", "close": 11.848, "volume": 5683.0}, {"date": "2023-01-27", "close": 11.8294, "volume": 3246.0}, {"date": "2023-01-30", "close": 12.0, "volume": 2917.0}, {"date": "2023-01-31", "close": 12.09, "volume": 11772.0}, {"date": "2023-02-01", "close": 12.04, "volume": 6605.0}, {"date": "2023-02-02", "close": 12.31, "volume": 8369.0}, {"date": "2023-02-03", "close": 12.245, "volume": 224833.0}, {"date": "2023-02-06", "close": 12.24, "volume": 50387.0}, {"date": "2023-02-07", "close": 12.32, "volume": 8473.0}, {"date": "2023-02-08", "close": 12.306, "volume": 7828.0}, {"date": "2023-02-09", "close": 11.91, "volume": 12847.0}, {"date": "2023-02-10", "close": 12.1399, "volume": 3434.0}, {"date": "2023-02-13", "close": 12.0, "volume": 15294.0}, {"date": "2023-02-14", "close": 11.78, "volume": 2577.0}, {"date": "2023-02-15", "close": 12.12, "volume": 11302.0}, {"date": "2023-02-16", "close": 11.92, "volume": 4373.0}, {"date": "2023-02-17", "close": 11.54, "volume": 3393.0}, {"date": "2023-02-21", "close": 11.94, "volume": 5903.0}, {"date": "2023-02-22", "close": 13.0332, "volume": 44948.0}, {"date": "2023-02-23", "close": 12.49, "volume": 13826.0}, {"date": "2023-02-24", "close": 12.69, "volume": 5038.0}, {"date": "2023-02-27", "close": 12.26, "volume": 9227.0}, {"date": "2023-02-28", "close": 12.95, "volume": 5030.0}, {"date": "2023-03-01", "close": 12.54, "volume": 1131.0}, {"date": "2023-03-02", "close": 12.61, "volume": 9458.0}, {"date": "2023-03-03", "close": 12.99, "volume": 4207.0}, {"date": "2023-03-06", "close": 12.97, "volume": 3278.0}, {"date": "2023-03-07", "close": 13.0, "volume": 2187.0}, {"date": "2023-03-08", "close": 12.9671, "volume": 5096.0}, {"date": "2023-03-09", "close": 12.25, "volume": 7050.0}, {"date": "2023-03-10", "close": 12.06, "volume": 3705.0}, {"date": "2023-03-13", "close": 12.01, "volume": 2874.0}, {"date": "2023-03-14", "close": 11.52, "volume": 3532.0}, {"date": "2023-03-15", "close": 10.61, "volume": 7976.0}, {"date": "2023-03-16", "close": 10.8627, "volume": 7142.0}, {"date": "2023-03-17", "close": 10.66, "volume": 6942.0}, {"date": "2023-03-20", "close": 10.378, "volume": 3314.0}, {"date": "2023-03-21", "close": 10.3115, "volume": 3415.0}, {"date": "2023-03-22", "close": 11.33, "volume": 7074.0}, {"date": "2023-03-23", "close": 11.23, "volume": 2865.0}, {"date": "2023-03-24", "close": 11.09, "volume": 6871.0}, {"date": "2023-03-27", "close": 11.56, "volume": 990.0}, {"date": "2023-03-28", "close": 11.45, "volume": 2385.0}, {"date": "2023-03-29", "close": 10.91, "volume": 422.0}, {"date": "2023-03-30", "close": 10.9, "volume": 2427.0}, {"date": "2023-03-31", "close": 10.66, "volume": 2621.0}, {"date": "2023-04-03", "close": 10.57, "volume": 1120.0}, {"date": "2023-04-04", "close": 10.26, "volume": 1608.0}, {"date": "2023-04-05", "close": 10.46, "volume": 9023.0}, {"date": "2023-04-06", "close": 10.71, "volume": 1139.0}, {"date": "2023-04-10", "close": 10.1514, "volume": 2175.0}, {"date": "2023-04-11", "close": 10.6615, "volume": 2786.0}, {"date": "2023-04-12", "close": 10.59, "volume": 1752.0}, {"date": "2023-04-13", "close": 10.59, "volume": 1340.0}, {"date": "2023-04-14", "close": 10.7739, "volume": 2400.0}, {"date": "2023-04-17", "close": 10.75, "volume": 1446.0}, {"date": "2023-04-18", "close": 10.78, "volume": 1497.0}, {"date": "2023-04-19", "close": 10.5, "volume": 2245.0}, {"date": "2023-04-20", "close": 10.74, "volume": 3349.0}, {"date": "2023-04-21", "close": 10.899, "volume": 6043.0}, {"date": "2023-04-24", "close": 10.76, "volume": 970.0}, {"date": "2023-04-25", "close": 10.51, "volume": 1781.0}, {"date": "2023-04-26", "close": 10.3, "volume": 2865.0}, {"date": "2023-04-27", "close": 10.33, "volume": 905.0}, {"date": "2023-04-28", "close": 10.4, "volume": 1244.0}, {"date": "2023-05-01", "close": 10.48, "volume": 4149.0}, {"date": "2023-05-02", "close": 10.9671, "volume": 2902.0}, {"date": "2023-05-03", "close": 10.3, "volume": 3510.0}, {"date": "2023-05-04", "close": 10.3, "volume": 2696.0}, {"date": "2023-05-05", "close": 10.35, "volume": 3159.0}, {"date": "2023-05-08", "close": 11.05, "volume": 17719.0}, {"date": "2023-05-09", "close": 10.98, "volume": 13551.0}, {"date": "2023-05-10", "close": 11.18, "volume": 6416.0}, {"date": "2023-05-11", "close": 10.9501, "volume": 5401.0}, {"date": "2023-05-12", "close": 10.9, "volume": 1077.0}, {"date": "2023-05-15", "close": 10.97, "volume": 3164.0}, {"date": "2023-05-16", "close": 10.9236, "volume": 2747.0}, {"date": "2023-05-17", "close": 10.705, "volume": 959.0}, {"date": "2023-05-18", "close": 11.0, "volume": 15094.0}, {"date": "2023-05-19", "close": 11.15, "volume": 8528.0}, {"date": "2023-05-22", "close": 11.35, "volume": 3016.0}, {"date": "2023-05-23", "close": 11.41, "volume": 3587.0}, {"date": "2023-05-24", "close": 11.19, "volume": 1339.0}, {"date": "2023-05-25", "close": 11.1931, "volume": 1580.0}, {"date": "2023-05-26", "close": 11.18, "volume": 1665.0}, {"date": "2023-05-30", "close": 11.265, "volume": 2232.0}, {"date": "2023-05-31", "close": 11.5, "volume": 10612.0}, {"date": "2023-06-01", "close": 11.53, "volume": 4580.0}, {"date": "2023-06-02", "close": 11.49, "volume": 2257.0}, {"date": "2023-06-05", "close": 11.4, "volume": 3344.0}, {"date": "2023-06-06", "close": 11.6423, "volume": 1032.0}, {"date": "2023-06-07", "close": 11.566, "volume": 719.0}, {"date": "2023-06-08", "close": 11.7762, "volume": 407.0}, {"date": "2023-06-09", "close": 11.57, "volume": 1570.0}, {"date": "2023-06-12", "close": 11.78, "volume": 1133.0}, {"date": "2023-06-13", "close": 11.4, "volume": 4314.0}, {"date": "2023-06-14", "close": 11.25, "volume": 1957.0}, {"date": "2023-06-15", "close": 11.46, "volume": 496.0}, {"date": "2023-06-16", "close": 11.3248, "volume": 1436.0}, {"date": "2023-06-20", "close": 11.47, "volume": 1583.0}, {"date": "2023-06-21", "close": 11.51, "volume": 2460.0}, {"date": "2023-06-22", "close": 11.39, "volume": 1332.0}, {"date": "2023-06-23", "close": 11.4, "volume": 6981.0}, {"date": "2023-06-26", "close": 11.54, "volume": 54893.0}, {"date": "2023-06-27", "close": 13.0, "volume": 230875.0}, {"date": "2023-06-28", "close": 14.2, "volume": 93961.0}, {"date": "2023-06-29", "close": 14.85, "volume": 76092.0}, {"date": "2023-06-30", "close": 14.16, "volume": 34255.0}, {"date": "2023-07-03", "close": 13.05, "volume": 25206.0}, {"date": "2023-07-05", "close": 13.3689, "volume": 17313.0}, {"date": "2023-07-06", "close": 13.0, "volume": 16041.0}, {"date": "2023-07-07", "close": 12.94, "volume": 1504.0}, {"date": "2023-07-10", "close": 13.27, "volume": 18114.0}, {"date": "2023-07-11", "close": 13.33, "volume": 8478.0}, {"date": "2023-07-12", "close": 13.49, "volume": 1611.0}, {"date": "2023-07-13", "close": 13.44, "volume": 2283.0}, {"date": "2023-07-14", "close": 13.37, "volume": 1866.0}, {"date": "2023-07-17", "close": 13.21, "volume": 1888.0}, {"date": "2023-07-18", "close": 13.1452, "volume": 1138.0}, {"date": "2023-07-19", "close": 13.03, "volume": 1184.0}, {"date": "2023-07-20", "close": 12.801, "volume": 1641.0}, {"date": "2023-07-21", "close": 12.95, "volume": 2385.0}, {"date": "2023-07-24", "close": 12.72, "volume": 7797.0}, {"date": "2023-07-25", "close": 12.5, "volume": 3472.0}, {"date": "2023-07-26", "close": 12.55, "volume": 1241.0}, {"date": "2023-07-27", "close": 12.305, "volume": 2651.0}, {"date": "2023-07-28", "close": 12.695, "volume": 1442.0}, {"date": "2023-07-31", "close": 12.7, "volume": 1790.0}, {"date": "2023-08-01", "close": 12.5199, "volume": 3637.0}, {"date": "2023-08-02", "close": 12.111, "volume": 7091.0}, {"date": "2023-08-03", "close": 12.0449, "volume": 2950.0}, {"date": "2023-08-04", "close": 12.02, "volume": 4986.0}, {"date": "2023-08-07", "close": 11.87, "volume": 2430.0}, {"date": "2023-08-08", "close": 11.7519, "volume": 1039.0}, {"date": "2023-08-09", "close": 11.45, "volume": 1167.0}, {"date": "2023-08-10", "close": 11.3701, "volume": 3146.0}, {"date": "2023-08-11", "close": 11.665, "volume": 2377.0}, {"date": "2023-08-14", "close": 11.02, "volume": 9356.0}, {"date": "2023-08-15", "close": 10.4801, "volume": 19487.0}, {"date": "2023-08-16", "close": 10.3843, "volume": 5773.0}, {"date": "2023-08-17", "close": 9.82, "volume": 16675.0}, {"date": "2023-08-18", "close": 10.18, "volume": 5921.0}, {"date": "2023-08-21", "close": 9.92, "volume": 9169.0}, {"date": "2023-08-22", "close": 10.01, "volume": 1648.0}, {"date": "2023-08-23", "close": 9.99, "volume": 2853.0}, {"date": "2023-08-24", "close": 9.85, "volume": 1405.0}, {"date": "2023-08-25", "close": 9.78, "volume": 972.0}, {"date": "2023-08-28", "close": 9.5852, "volume": 3590.0}, {"date": "2023-08-29", "close": 9.52, "volume": 2005.0}, {"date": "2023-08-30", "close": 9.85, "volume": 23982.0}, {"date": "2023-08-31", "close": 9.8699, "volume": 4947.0}, {"date": "2023-09-01", "close": 10.22, "volume": 1342.0}, {"date": "2023-09-05", "close": 10.215, "volume": 2227.0}, {"date": "2023-09-06", "close": 10.28, "volume": 640.0}, {"date": "2023-09-07", "close": 10.28, "volume": null}, {"date": "2023-09-08", "close": 10.11, "volume": 1316.0}, {"date": "2023-09-11", "close": 10.2, "volume": 3176.0}, {"date": "2023-09-12", "close": 10.2, "volume": 891.0}, {"date": "2023-09-13", "close": 10.2, "volume": null}, {"date": "2023-09-14", "close": 10.06, "volume": 3301.0}, {"date": "2023-09-15", "close": 9.9, "volume": 3598.0}, {"date": "2023-09-18", "close": 10.01, "volume": 1629.0}, {"date": "2023-09-19", "close": 10.01, "volume": null}, {"date": "2023-09-20", "close": 9.9, "volume": 2930.0}, {"date": "2023-09-21", "close": 10.3686, "volume": 1995.0}, {"date": "2023-09-22", "close": 10.25, "volume": 2514.0}, {"date": "2023-09-25", "close": 10.4, "volume": 2392.0}, {"date": "2023-09-26", "close": 10.1, "volume": 849.0}, {"date": "2023-09-27", "close": 10.16, "volume": 4181.0}, {"date": "2023-09-28", "close": 10.27, "volume": 8279.0}, {"date": "2023-09-29", "close": 10.1, "volume": 1685.0}, {"date": "2023-10-02", "close": 10.3099, "volume": 376.0}, {"date": "2023-10-03", "close": 9.95, "volume": 6804.0}, {"date": "2023-10-04", "close": 9.99, "volume": 2997.0}, {"date": "2023-10-05", "close": 9.42, "volume": 9758.0}, {"date": "2023-10-06", "close": 9.77, "volume": 5805.0}, {"date": "2023-10-09", "close": 9.6787, "volume": 2896.0}, {"date": "2023-10-10", "close": 9.35, "volume": 833.0}, {"date": "2023-10-11", "close": 9.41, "volume": 1747.0}, {"date": "2023-10-12", "close": 9.41, "volume": null}, {"date": "2023-10-13", "close": 9.5313, "volume": 1192.0}, {"date": "2023-10-16", "close": 9.32, "volume": 1721.0}, {"date": "2023-10-17", "close": 9.33, "volume": 4454.0}, {"date": "2023-10-18", "close": 9.2101, "volume": 1378.0}, {"date": "2023-10-19", "close": 9.3565, "volume": 1241.0}, {"date": "2023-10-20", "close": 9.31, "volume": 738.0}, {"date": "2023-10-23", "close": 9.21, "volume": 895.0}, {"date": "2023-10-24", "close": 9.24, "volume": 1867.0}, {"date": "2023-10-25", "close": 9.36, "volume": 1555.0}, {"date": "2023-10-26", "close": 9.614, "volume": 1463.0}, {"date": "2023-10-27", "close": 9.35, "volume": 1793.0}, {"date": "2023-10-30", "close": 9.0, "volume": 1527.0}, {"date": "2023-10-31", "close": 9.52, "volume": 2606.0}, {"date": "2023-11-01", "close": 9.04, "volume": 1210.0}, {"date": "2023-11-02", "close": 9.3, "volume": 2206.0}, {"date": "2023-11-03", "close": 9.4999, "volume": 540.0}, {"date": "2023-11-06", "close": 9.0101, "volume": 461.0}, {"date": "2023-11-07", "close": 9.47, "volume": 808.0}, {"date": "2023-11-08", "close": 9.47, "volume": null}, {"date": "2023-11-09", "close": 7.99, "volume": 13900.0}, {"date": "2023-11-10", "close": 7.57, "volume": 9948.0}, {"date": "2023-11-13", "close": 7.65, "volume": 13517.0}, {"date": "2023-11-14", "close": 7.505, "volume": 16585.0}, {"date": "2023-11-15", "close": 7.3, "volume": 13009.0}, {"date": "2023-11-16", "close": 7.49, "volume": 5277.0}, {"date": "2023-11-17", "close": 7.76, "volume": 3424.0}, {"date": "2023-11-20", "close": 7.4701, "volume": 3936.0}, {"date": "2023-11-21", "close": 7.83, "volume": 9376.0}, {"date": "2023-11-22", "close": 7.77, "volume": 9488.0}, {"date": "2023-11-24", "close": 7.9, "volume": 2002.0}, {"date": "2023-11-27", "close": 8.04, "volume": 4358.0}, {"date": "2023-11-28", "close": 8.3, "volume": 4481.0}, {"date": "2023-11-29", "close": 8.3, "volume": 1255.0}, {"date": "2023-11-30", "close": 8.1, "volume": 7122.0}, {"date": "2023-12-01", "close": 8.16, "volume": 4239.0}, {"date": "2023-12-04", "close": 8.38, "volume": 1765.0}, {"date": "2023-12-05", "close": 8.255, "volume": 4452.0}, {"date": "2023-12-06", "close": 7.8, "volume": 2219.0}, {"date": "2023-12-07", "close": 8.0, "volume": 4319.0}, {"date": "2023-12-08", "close": 7.775, "volume": 4375.0}, {"date": "2023-12-11", "close": 7.845, "volume": 1965.0}, {"date": "2023-12-12", "close": 7.52, "volume": 1609.0}, {"date": "2023-12-13", "close": 7.66, "volume": 2916.0}, {"date": "2023-12-14", "close": 8.4, "volume": 9093.0}, {"date": "2023-12-15", "close": 8.5, "volume": 5936.0}, {"date": "2023-12-18", "close": 8.69, "volume": 1061.0}, {"date": "2023-12-19", "close": 8.59, "volume": 10391.0}, {"date": "2023-12-20", "close": 8.3618, "volume": 4328.0}, {"date": "2023-12-21", "close": 7.92, "volume": 5122.0}, {"date": "2023-12-22", "close": 8.13, "volume": 1640.0}, {"date": "2023-12-26", "close": 8.13, "volume": 2732.0}, {"date": "2023-12-27", "close": 8.47, "volume": 9311.0}, {"date": "2023-12-28", "close": 8.47, "volume": 2575.0}, {"date": "2023-12-29", "close": 8.49, "volume": 5036.0}, {"date": "2024-01-02", "close": 8.56, "volume": 3000.0}, {"date": "2024-01-03", "close": 8.5001, "volume": 3244.0}, {"date": "2024-01-04", "close": 8.3, "volume": 1215.0}, {"date": "2024-01-05", "close": 8.3, "volume": null}, {"date": "2024-01-08", "close": 7.8, "volume": 10721.0}, {"date": "2024-01-09", "close": 7.9695, "volume": 3230.0}, {"date": "2024-01-10", "close": 7.7713, "volume": 768.0}, {"date": "2024-01-11", "close": 7.6, "volume": 1303.0}, {"date": "2024-01-12", "close": 7.53, "volume": 3066.0}, {"date": "2024-01-16", "close": 7.41, "volume": 3011.0}, {"date": "2024-01-17", "close": 7.27, "volume": 717.0}, {"date": "2024-01-18", "close": 7.26, "volume": 3125.0}, {"date": "2024-01-19", "close": 7.2101, "volume": 1344.0}, {"date": "2024-01-22", "close": 7.24, "volume": 1736.0}, {"date": "2024-01-23", "close": 7.12, "volume": 3025.0}, {"date": "2024-01-24", "close": 7.12, "volume": 2793.0}, {"date": "2024-01-25", "close": 7.435, "volume": 779.0}, {"date": "2024-01-26", "close": 7.2, "volume": 940.0}, {"date": "2024-01-29", "close": 7.895, "volume": 5219.0}, {"date": "2024-01-30", "close": 7.725, "volume": 6809.0}, {"date": "2024-01-31", "close": 7.7909, "volume": 1151.0}, {"date": "2024-02-01", "close": 7.625, "volume": 2090.0}, {"date": "2024-02-02", "close": 7.9899, "volume": 6504.0}, {"date": "2024-02-05", "close": 8.32, "volume": 6639.0}, {"date": "2024-02-06", "close": 8.07, "volume": 391.0}, {"date": "2024-02-07", "close": 8.01, "volume": 8611.0}, {"date": "2024-02-08", "close": 8.01, "volume": null}, {"date": "2024-02-09", "close": 8.3, "volume": 3264.0}, {"date": "2024-02-12", "close": 8.14, "volume": 5154.0}, {"date": "2024-02-13", "close": 8.102, "volume": 7302.0}, {"date": "2024-02-14", "close": 7.9153, "volume": 3768.0}, {"date": "2024-02-15", "close": 7.5001, "volume": 3551.0}, {"date": "2024-02-16", "close": 7.6993, "volume": 4642.0}, {"date": "2024-02-20", "close": 7.6, "volume": 2702.0}, {"date": "2024-02-21", "close": 7.4216, "volume": 971.0}, {"date": "2024-02-22", "close": 7.4216, "volume": null}, {"date": "2024-02-23", "close": 7.6111, "volume": 1810.0}, {"date": "2024-02-26", "close": 7.46, "volume": 2534.0}, {"date": "2024-02-27", "close": 7.74, "volume": 2837.0}, {"date": "2024-02-28", "close": 7.6783, "volume": 4537.0}, {"date": "2024-02-29", "close": 8.1, "volume": 6358.0}, {"date": "2024-03-01", "close": 8.1922, "volume": 4502.0}, {"date": "2024-03-04", "close": 8.09, "volume": 2220.0}, {"date": "2024-03-05", "close": 7.62, "volume": 1204.0}, {"date": "2024-03-06", "close": 7.8247, "volume": 6168.0}, {"date": "2024-03-07", "close": 8.0, "volume": 5896.0}, {"date": "2024-03-08", "close": 7.6601, "volume": 2239.0}, {"date": "2024-03-11", "close": 8.0808, "volume": 3306.0}, {"date": "2024-03-12", "close": 8.3, "volume": 5494.0}, {"date": "2024-03-13", "close": 8.2, "volume": 6444.0}, {"date": "2024-03-14", "close": 8.2743, "volume": 2068.0}, {"date": "2024-03-15", "close": 8.88, "volume": 9167.0}, {"date": "2024-03-18", "close": 8.77, "volume": 2668.0}, {"date": "2024-03-19", "close": 8.75, "volume": 1533.0}, {"date": "2024-03-20", "close": 8.75, "volume": 1261.0}, {"date": "2024-03-21", "close": 8.08, "volume": 1696.0}, {"date": "2024-03-22", "close": 8.687, "volume": 529.0}, {"date": "2024-03-25", "close": 8.801, "volume": 4005.0}, {"date": "2024-03-26", "close": 8.82, "volume": 3829.0}, {"date": "2024-03-27", "close": 8.8, "volume": 1697.0}, {"date": "2024-03-28", "close": 8.9499, "volume": 2186.0}, {"date": "2024-04-01", "close": 8.625, "volume": 1213.0}, {"date": "2024-04-02", "close": 8.65, "volume": 816.0}, {"date": "2024-04-03", "close": 8.85, "volume": 9102.0}, {"date": "2024-04-04", "close": 9.57, "volume": 7159.0}, {"date": "2024-04-05", "close": 9.55, "volume": 3501.0}, {"date": "2024-04-08", "close": 10.22, "volume": 8922.0}, {"date": "2024-04-09", "close": 9.9233, "volume": 3605.0}, {"date": "2024-04-10", "close": 9.55, "volume": 2393.0}, {"date": "2024-04-11", "close": 9.6499, "volume": 2516.0}, {"date": "2024-04-12", "close": 9.68, "volume": 3847.0}, {"date": "2024-04-15", "close": 9.69, "volume": 1581.0}, {"date": "2024-04-16", "close": 9.74, "volume": 1544.0}, {"date": "2024-04-17", "close": 9.54, "volume": 1450.0}, {"date": "2024-04-18", "close": 9.54, "volume": null}, {"date": "2024-04-19", "close": 9.1, "volume": 1400.0}, {"date": "2024-04-22", "close": 9.261, "volume": 698.0}, {"date": "2024-04-23", "close": 9.375, "volume": 699.0}, {"date": "2024-04-24", "close": 9.215, "volume": 1524.0}, {"date": "2024-04-25", "close": 9.395, "volume": 554.0}, {"date": "2024-04-26", "close": 9.3565, "volume": 3184.0}, {"date": "2024-04-29", "close": 9.182, "volume": 2749.0}, {"date": "2024-04-30", "close": 9.15, "volume": 1921.0}, {"date": "2024-05-01", "close": 9.1039, "volume": 746.0}, {"date": "2024-05-02", "close": 9.05, "volume": 782.0}, {"date": "2024-05-03", "close": 9.0701, "volume": 3773.0}, {"date": "2024-05-06", "close": 9.535, "volume": 14109.0}, {"date": "2024-05-07", "close": 9.41, "volume": 20294.0}, {"date": "2024-05-08", "close": 9.7, "volume": 1052.0}, {"date": "2024-05-09", "close": 9.2626, "volume": 4302.0}, {"date": "2024-05-10", "close": 9.27, "volume": 1688.0}, {"date": "2024-05-13", "close": 9.17, "volume": 2585.0}, {"date": "2024-05-14", "close": 9.0412, "volume": 1985.0}, {"date": "2024-05-15", "close": 9.07, "volume": 1890.0}, {"date": "2024-05-16", "close": 9.5099, "volume": 12013.0}, {"date": "2024-05-17", "close": 9.41, "volume": 9195.0}, {"date": "2024-05-20", "close": 9.6573, "volume": 1851.0}, {"date": "2024-05-21", "close": 9.5, "volume": 4172.0}, {"date": "2024-05-22", "close": 9.4899, "volume": 649.0}, {"date": "2024-05-23", "close": 9.04, "volume": 1460.0}, {"date": "2024-05-24", "close": 9.5, "volume": 1572.0}, {"date": "2024-05-28", "close": 9.75, "volume": 1640.0}, {"date": "2024-05-29", "close": 9.2701, "volume": 3552.0}, {"date": "2024-05-30", "close": 9.5001, "volume": 3833.0}, {"date": "2024-05-31", "close": 9.4, "volume": 1158.0}, {"date": "2024-06-03", "close": 9.45, "volume": 5917.0}, {"date": "2024-06-04", "close": 9.35, "volume": 649.0}, {"date": "2024-06-05", "close": 9.35, "volume": null}, {"date": "2024-06-06", "close": 9.35, "volume": null}, {"date": "2024-06-07", "close": 9.42, "volume": 609.0}, {"date": "2024-06-10", "close": 9.31, "volume": 677.0}, {"date": "2024-06-11", "close": 9.31, "volume": null}, {"date": "2024-06-12", "close": 9.0949, "volume": 9317.0}, {"date": "2024-06-13", "close": 8.8301, "volume": 16272.0}, {"date": "2024-06-14", "close": 9.39, "volume": 8155.0}, {"date": "2024-06-17", "close": 9.2277, "volume": 1764.0}, {"date": "2024-06-18", "close": 9.23, "volume": 12038.0}, {"date": "2024-06-20", "close": 9.23, "volume": 2193.0}, {"date": "2024-06-21", "close": 9.4, "volume": 6078.0}, {"date": "2024-06-24", "close": 9.01, "volume": 5621.0}, {"date": "2024-06-25", "close": 8.86, "volume": 9796.0}, {"date": "2024-06-26", "close": 9.13, "volume": 7184.0}, {"date": "2024-06-27", "close": 9.29, "volume": 4692.0}, {"date": "2024-06-28", "close": 8.9, "volume": 22110.0}, {"date": "2024-07-01", "close": 9.09, "volume": 1350.0}, {"date": "2024-07-02", "close": 8.87, "volume": 673.0}, {"date": "2024-07-03", "close": 8.9, "volume": 5471.0}, {"date": "2024-07-05", "close": 8.6, "volume": 4026.0}, {"date": "2024-07-08", "close": 8.65, "volume": 1583.0}, {"date": "2024-07-09", "close": 8.49, "volume": 1299.0}, {"date": "2024-07-10", "close": 8.48, "volume": 801.0}, {"date": "2024-07-11", "close": 8.475, "volume": 5428.0}, {"date": "2024-07-12", "close": 8.66, "volume": 2227.0}, {"date": "2024-07-15", "close": 8.58, "volume": 1851.0}, {"date": "2024-07-16", "close": 8.485, "volume": 6384.0}, {"date": "2024-07-17", "close": 8.46, "volume": 2134.0}, {"date": "2024-07-18", "close": 8.2571, "volume": 4022.0}, {"date": "2024-07-19", "close": 8.19, "volume": 4900.0}, {"date": "2024-07-22", "close": 8.2, "volume": 1460.0}, {"date": "2024-07-23", "close": 8.25, "volume": 31661.0}, {"date": "2024-07-24", "close": 8.15, "volume": 5245.0}, {"date": "2024-07-25", "close": 8.6644, "volume": 2013.0}, {"date": "2024-07-26", "close": 8.51, "volume": 15275.0}, {"date": "2024-07-29", "close": 8.49, "volume": 27393.0}, {"date": "2024-07-30", "close": 8.4836, "volume": 4530.0}, {"date": "2024-07-31", "close": 8.3999, "volume": 2469.0}, {"date": "2024-08-01", "close": 8.3, "volume": 938.0}, {"date": "2024-08-02", "close": 8.21, "volume": 2520.0}, {"date": "2024-08-05", "close": 8.065, "volume": 1479.0}, {"date": "2024-08-06", "close": 8.16, "volume": 5574.0}, {"date": "2024-08-07", "close": 8.16, "volume": null}, {"date": "2024-08-08", "close": 8.19, "volume": 1825.0}, {"date": "2024-08-09", "close": 8.25, "volume": 2249.0}, {"date": "2024-08-12", "close": 8.9999, "volume": 66587.0}, {"date": "2024-08-13", "close": 9.03, "volume": 78194.0}, {"date": "2024-08-14", "close": 8.89, "volume": 71428.0}, {"date": "2024-08-15", "close": 8.8, "volume": 34858.0}, {"date": "2024-08-16", "close": 9.988, "volume": 341453.0}, {"date": "2024-08-19", "close": 10.3, "volume": 68158.0}, {"date": "2024-08-20", "close": 9.8995, "volume": 16602.0}, {"date": "2024-08-21", "close": 9.6647, "volume": 13004.0}, {"date": "2024-08-22", "close": 9.85, "volume": 68588.0}, {"date": "2024-08-23", "close": 11.47, "volume": 88187.0}, {"date": "2024-08-26", "close": 11.34, "volume": 67265.0}, {"date": "2024-08-27", "close": 11.25, "volume": 57032.0}, {"date": "2024-08-28", "close": 11.51, "volume": 52036.0}, {"date": "2024-08-29", "close": 11.015, "volume": 6260.0}, {"date": "2024-08-30", "close": 11.2356, "volume": 3791.0}, {"date": "2024-09-03", "close": 10.59, "volume": 34611.0}, {"date": "2024-09-04", "close": 10.48, "volume": 14541.0}, {"date": "2024-09-05", "close": 10.14, "volume": 11139.0}, {"date": "2024-09-06", "close": 10.17, "volume": 21927.0}, {"date": "2024-09-09", "close": 8.01, "volume": 161378.0}, {"date": "2024-09-10", "close": 8.1, "volume": 41409.0}, {"date": "2024-09-11", "close": 8.15, "volume": 13926.0}, {"date": "2024-09-12", "close": 8.0064, "volume": 39395.0}, {"date": "2024-09-13", "close": 8.22, "volume": 8021.0}, {"date": "2024-09-16", "close": 8.17, "volume": 11448.0}, {"date": "2024-09-17", "close": 8.28, "volume": 18228.0}, {"date": "2024-09-18", "close": 8.24, "volume": 13773.0}, {"date": "2024-09-19", "close": 8.22, "volume": 32759.0}, {"date": "2024-09-20", "close": 7.75, "volume": 14689.0}, {"date": "2024-09-23", "close": 7.8, "volume": 9174.0}, {"date": "2024-09-24", "close": 8.0, "volume": 4349.0}, {"date": "2024-09-25", "close": 7.89, "volume": 3910.0}, {"date": "2024-09-26", "close": 8.12, "volume": 9497.0}, {"date": "2024-09-27", "close": 8.2, "volume": 9285.0}, {"date": "2024-09-30", "close": 7.99, "volume": 10652.0}, {"date": "2024-10-01", "close": 8.26, "volume": 9948.0}, {"date": "2024-10-02", "close": 8.15, "volume": 9828.0}, {"date": "2024-10-03", "close": 8.15, "volume": 18603.0}, {"date": "2024-10-04", "close": 8.15, "volume": 18823.0}, {"date": "2024-10-07", "close": 8.21, "volume": 5070.0}, {"date": "2024-10-08", "close": 8.43, "volume": 10369.0}, {"date": "2024-10-09", "close": 8.3999, "volume": 12352.0}, {"date": "2024-10-10", "close": 8.05, "volume": 6298.0}, {"date": "2024-10-11", "close": 8.2, "volume": 3231.0}, {"date": "2024-10-14", "close": 8.27, "volume": 15652.0}, {"date": "2024-10-15", "close": 8.245, "volume": 19307.0}, {"date": "2024-10-16", "close": 8.1, "volume": 8743.0}, {"date": "2024-10-17", "close": 8.1, "volume": 2243.0}, {"date": "2024-10-18", "close": 8.3, "volume": 15650.0}, {"date": "2024-10-21", "close": 8.14, "volume": 1820.0}, {"date": "2024-10-22", "close": 7.75, "volume": 29932.0}, {"date": "2024-10-23", "close": 7.67, "volume": 20976.0}, {"date": "2024-10-24", "close": 7.6501, "volume": 54574.0}, {"date": "2024-10-25", "close": 7.6501, "volume": null}, {"date": "2024-10-28", "close": 7.61, "volume": 19759.0}, {"date": "2024-10-29", "close": 7.57, "volume": 11139.0}, {"date": "2024-10-30", "close": 7.37, "volume": 10318.0}, {"date": "2024-10-31", "close": 7.27, "volume": 9474.0}, {"date": "2024-11-01", "close": 7.16, "volume": 11968.0}, {"date": "2024-11-04", "close": 6.89, "volume": 25431.0}, {"date": "2024-11-05", "close": 7.0001, "volume": 13366.0}, {"date": "2024-11-06", "close": 6.85, "volume": 23462.0}, {"date": "2024-11-07", "close": 6.85, "volume": 16304.0}, {"date": "2024-11-08", "close": 6.6317, "volume": 5111.0}, {"date": "2024-11-11", "close": 7.26, "volume": 14651.0}, {"date": "2024-11-12", "close": 7.21, "volume": 21383.0}, {"date": "2024-11-13", "close": 7.0, "volume": 7662.0}, {"date": "2024-11-14", "close": 6.85, "volume": 13829.0}, {"date": "2024-11-15", "close": 7.22, "volume": 23123.0}, {"date": "2024-11-18", "close": 7.055, "volume": 15519.0}, {"date": "2024-11-19", "close": 7.235, "volume": 37498.0}, {"date": "2024-11-20", "close": 7.2215, "volume": 31647.0}, {"date": "2024-11-21", "close": 7.61, "volume": 28337.0}, {"date": "2024-11-22", "close": 7.7, "volume": 15016.0}, {"date": "2024-11-25", "close": 7.62, "volume": 15057.0}, {"date": "2024-11-26", "close": 7.71, "volume": 22112.0}, {"date": "2024-11-27", "close": 7.45, "volume": 35592.0}, {"date": "2024-11-29", "close": 7.1, "volume": 23715.0}, {"date": "2024-12-02", "close": 7.0219, "volume": 70154.0}, {"date": "2024-12-03", "close": 7.0, "volume": 125165.0}, {"date": "2024-12-04", "close": 7.14, "volume": 49298.0}, {"date": "2024-12-05", "close": 7.07, "volume": 16768.0}, {"date": "2024-12-06", "close": 7.18, "volume": 7596.0}, {"date": "2024-12-09", "close": 7.0, "volume": 7012.0}, {"date": "2024-12-10", "close": 6.93, "volume": 3623.0}, {"date": "2024-12-11", "close": 6.79, "volume": 54662.0}, {"date": "2024-12-12", "close": 6.79, "volume": 6838.0}, {"date": "2024-12-13", "close": 6.85, "volume": 5120.0}, {"date": "2024-12-16", "close": 7.34, "volume": 70640.0}, {"date": "2024-12-17", "close": 7.75, "volume": 199761.0}, {"date": "2024-12-18", "close": 7.39, "volume": 41642.0}, {"date": "2024-12-19", "close": 7.21, "volume": 12993.0}, {"date": "2024-12-20", "close": 7.27, "volume": 17251.0}, {"date": "2024-12-23", "close": 6.75, "volume": 10648.0}, {"date": "2024-12-24", "close": 6.85, "volume": 15142.0}, {"date": "2024-12-26", "close": 6.935, "volume": 15393.0}, {"date": "2024-12-27", "close": 6.905, "volume": 7754.0}, {"date": "2024-12-30", "close": 6.99, "volume": 9258.0}, {"date": "2024-12-31", "close": 6.72, "volume": 28022.0}, {"date": "2025-01-02", "close": 6.85, "volume": 3697.0}, {"date": "2025-01-03", "close": 6.99, "volume": 2929.0}, {"date": "2025-01-06", "close": 6.87, "volume": 7078.0}, {"date": "2025-01-07", "close": 7.045, "volume": 2214.0}, {"date": "2025-01-08", "close": 6.92, "volume": 3496.0}, {"date": "2025-01-10", "close": 6.71, "volume": 11306.0}, {"date": "2025-01-13", "close": 6.59, "volume": 11221.0}, {"date": "2025-01-14", "close": 6.57, "volume": 15307.0}, {"date": "2025-01-15", "close": 6.55, "volume": 4961.0}, {"date": "2025-01-16", "close": 6.6199, "volume": 7180.0}, {"date": "2025-01-17", "close": 6.575, "volume": 5813.0}, {"date": "2025-01-21", "close": 6.77, "volume": 5454.0}, {"date": "2025-01-22", "close": 7.02, "volume": 5281.0}, {"date": "2025-01-23", "close": 6.99, "volume": 4596.0}, {"date": "2025-01-24", "close": 7.09, "volume": 6911.0}, {"date": "2025-01-27", "close": 6.9, "volume": 8297.0}, {"date": "2025-01-28", "close": 6.75, "volume": 2179.0}, {"date": "2025-01-29", "close": 7.02, "volume": 719.0}, {"date": "2025-01-30", "close": 6.72, "volume": 6941.0}, {"date": "2025-01-31", "close": 6.64, "volume": 2899.0}, {"date": "2025-02-03", "close": 6.65, "volume": 1676.0}, {"date": "2025-02-04", "close": 6.85, "volume": 3913.0}, {"date": "2025-02-05", "close": 6.92, "volume": 14061.0}, {"date": "2025-02-06", "close": 7.0, "volume": 3963.0}, {"date": "2025-02-07", "close": 6.81, "volume": 2041.0}, {"date": "2025-02-10", "close": 6.35, "volume": 19215.0}, {"date": "2025-02-11", "close": 6.34, "volume": 8297.0}, {"date": "2025-02-12", "close": 6.4868, "volume": 2499.0}, {"date": "2025-02-13", "close": 6.49, "volume": 810.0}, {"date": "2025-02-14", "close": 6.65, "volume": 5833.0}, {"date": "2025-02-18", "close": 6.68, "volume": 5536.0}, {"date": "2025-02-19", "close": 6.52, "volume": 1098.0}, {"date": "2025-02-20", "close": 6.73, "volume": 674.0}, {"date": "2025-02-21", "close": 6.57, "volume": 5563.0}, {"date": "2025-02-24", "close": 6.04, "volume": 2638.0}, {"date": "2025-02-25", "close": 6.62, "volume": 8467.0}, {"date": "2025-02-26", "close": 6.63, "volume": 1674.0}, {"date": "2025-02-27", "close": 6.43, "volume": 767.0}, {"date": "2025-02-28", "close": 6.54, "volume": 1418.0}, {"date": "2025-03-03", "close": 6.365, "volume": 1291.0}, {"date": "2025-03-04", "close": 6.54, "volume": 2452.0}, {"date": "2025-03-05", "close": 6.53, "volume": 1935.0}, {"date": "2025-03-06", "close": 6.26, "volume": 708.0}, {"date": "2025-03-07", "close": 6.52, "volume": 1148.0}, {"date": "2025-03-10", "close": 6.54, "volume": 1608.0}, {"date": "2025-03-11", "close": 6.54, "volume": 3782.0}, {"date": "2025-03-12", "close": 6.37, "volume": 3601.0}, {"date": "2025-03-13", "close": 6.49, "volume": 2498.0}, {"date": "2025-03-14", "close": 6.49, "volume": 2138.0}, {"date": "2025-03-17", "close": 6.4, "volume": 2494.0}, {"date": "2025-03-18", "close": 6.37, "volume": 3355.0}, {"date": "2025-03-19", "close": 6.41, "volume": 1049.0}, {"date": "2025-03-20", "close": 6.54, "volume": 1248.0}, {"date": "2025-03-21", "close": 6.49, "volume": 1819.0}, {"date": "2025-03-24", "close": 6.4, "volume": 1885.0}, {"date": "2025-03-25", "close": 6.19, "volume": 4171.0}, {"date": "2025-03-26", "close": 6.53, "volume": 4612.0}, {"date": "2025-03-27", "close": 6.32, "volume": 1570.0}, {"date": "2025-03-28", "close": 6.53, "volume": 1043.0}, {"date": "2025-03-31", "close": 6.48, "volume": 756.0}, {"date": "2025-04-01", "close": 6.4, "volume": 1362.0}, {"date": "2025-04-02", "close": 6.27, "volume": 1461.0}, {"date": "2025-04-03", "close": 6.2871, "volume": 1515.0}, {"date": "2025-04-04", "close": 6.3, "volume": 5125.0}, {"date": "2025-04-07", "close": 6.29, "volume": 4868.0}, {"date": "2025-04-08", "close": 6.16, "volume": 12247.0}, {"date": "2025-04-09", "close": 6.05, "volume": 1377.0}, {"date": "2025-04-10", "close": 6.2476, "volume": 1982.0}, {"date": "2025-04-11", "close": 6.0, "volume": 1851.0}, {"date": "2025-04-14", "close": 5.805, "volume": 7209.0}, {"date": "2025-04-15", "close": 5.81, "volume": 7026.0}, {"date": "2025-04-16", "close": 5.81, "volume": null}, {"date": "2025-04-17", "close": 5.855, "volume": 2566.0}, {"date": "2025-04-21", "close": 5.8501, "volume": 1833.0}, {"date": "2025-04-22", "close": 5.89, "volume": 690.0}, {"date": "2025-04-23", "close": 5.99, "volume": 514.0}, {"date": "2025-04-24", "close": 6.0231, "volume": 907.0}, {"date": "2025-04-25", "close": 5.91, "volume": 1103.0}, {"date": "2025-04-28", "close": 5.9, "volume": 2322.0}, {"date": "2025-04-29", "close": 5.95, "volume": 2672.0}, {"date": "2025-04-30", "close": 5.84, "volume": 2720.0}, {"date": "2025-05-01", "close": 5.82, "volume": 4728.0}, {"date": "2025-05-02", "close": 6.2679, "volume": 1310.0}, {"date": "2025-05-05", "close": 5.81, "volume": 8823.0}, {"date": "2025-05-06", "close": 5.785, "volume": 3504.0}, {"date": "2025-05-07", "close": 5.8, "volume": 1101.0}, {"date": "2025-05-08", "close": 5.77, "volume": 2580.0}, {"date": "2025-05-09", "close": 5.8499, "volume": 2305.0}, {"date": "2025-05-12", "close": 5.9, "volume": 1746.0}, {"date": "2025-05-13", "close": 5.8507, "volume": 7358.0}, {"date": "2025-05-14", "close": 5.9, "volume": 7041.0}, {"date": "2025-05-15", "close": 5.9001, "volume": 1522.0}, {"date": "2025-05-16", "close": 5.86, "volume": 2377.0}, {"date": "2025-05-19", "close": 5.9, "volume": 1821.0}, {"date": "2025-05-20", "close": 5.83, "volume": 1924.0}, {"date": "2025-05-21", "close": 5.9639, "volume": 1105.0}, {"date": "2025-05-22", "close": 5.95, "volume": 1038.0}, {"date": "2025-05-23", "close": 5.75, "volume": 3257.0}, {"date": "2025-05-27", "close": 5.8735, "volume": 4141.0}, {"date": "2025-05-28", "close": 5.9, "volume": 3698.0}, {"date": "2025-05-29", "close": 5.8662, "volume": 647.0}, {"date": "2025-05-30", "close": 5.8201, "volume": 530.0}, {"date": "2025-06-02", "close": 5.785, "volume": 2201.0}, {"date": "2025-06-03", "close": 5.8, "volume": 2552.0}, {"date": "2025-06-04", "close": 5.8, "volume": 1704.0}, {"date": "2025-06-05", "close": 5.75, "volume": 882.0}, {"date": "2025-06-06", "close": 5.81, "volume": 1618.0}, {"date": "2025-06-09", "close": 5.75, "volume": 4277.0}, {"date": "2025-06-10", "close": 5.75, "volume": 5091.0}, {"date": "2025-06-11", "close": 5.6, "volume": 7110.0}, {"date": "2025-06-12", "close": 5.67, "volume": 5265.0}, {"date": "2025-06-13", "close": 5.6, "volume": 3055.0}, {"date": "2025-06-16", "close": 5.5, "volume": 4791.0}, {"date": "2025-06-17", "close": 5.86, "volume": 2627.0}, {"date": "2025-06-18", "close": 5.99, "volume": 4993.0}, {"date": "2025-06-20", "close": 5.85, "volume": 1637.0}, {"date": "2025-06-23", "close": 5.96, "volume": 4316.0}, {"date": "2025-06-24", "close": 5.99, "volume": 4620.0}, {"date": "2025-06-25", "close": 5.88, "volume": 983.0}, {"date": "2025-06-26", "close": 5.69, "volume": 106516.0}, {"date": "2025-06-27", "close": 5.69, "volume": 4871.0}, {"date": "2025-06-30", "close": 5.775, "volume": 2275.0}, {"date": "2025-07-01", "close": 5.6, "volume": 1334.0}, {"date": "2025-07-02", "close": 5.6, "volume": null}, {"date": "2025-07-03", "close": 5.65, "volume": 960.0}, {"date": "2025-07-07", "close": 5.64, "volume": 5587.0}, {"date": "2025-07-08", "close": 5.62, "volume": 2507.0}, {"date": "2025-07-09", "close": 5.6, "volume": 6529.0}, {"date": "2025-07-10", "close": 5.65, "volume": 2632.0}, {"date": "2025-07-11", "close": 5.6298, "volume": 897.0}, {"date": "2025-07-14", "close": 5.7848, "volume": 2113.0}, {"date": "2025-07-15", "close": 5.7636, "volume": 3917.0}, {"date": "2025-07-16", "close": 5.72, "volume": 961.0}, {"date": "2025-07-17", "close": 5.7, "volume": 10633.0}, {"date": "2025-07-18", "close": 5.5075, "volume": 4583.0}, {"date": "2025-07-21", "close": 5.6302, "volume": 7517.0}, {"date": "2025-07-22", "close": 5.6, "volume": 2552.0}, {"date": "2025-07-23", "close": 5.63, "volume": 4687.0}, {"date": "2025-07-24", "close": 5.62, "volume": 1170.0}, {"date": "2025-07-25", "close": 5.6, "volume": 1878.0}, {"date": "2025-07-28", "close": 5.49, "volume": 4389.0}, {"date": "2025-07-29", "close": 5.4, "volume": 4061.0}, {"date": "2025-07-30", "close": 5.46, "volume": 2005.0}, {"date": "2025-07-31", "close": 5.6441, "volume": 936.0}, {"date": "2025-08-01", "close": 5.2533, "volume": 6647.0}, {"date": "2025-08-04", "close": 5.34, "volume": 4751.0}, {"date": "2025-08-05", "close": 5.446, "volume": 1395.0}, {"date": "2025-08-06", "close": 5.6001, "volume": 4576.0}, {"date": "2025-08-07", "close": 5.35, "volume": 6483.0}, {"date": "2025-08-08", "close": 5.37, "volume": 1874.0}, {"date": "2025-08-11", "close": 5.5669, "volume": 930.0}, {"date": "2025-08-12", "close": 5.3, "volume": 1636.0}, {"date": "2025-08-13", "close": 5.2811, "volume": 7957.0}, {"date": "2025-08-14", "close": 5.1, "volume": 6690.0}, {"date": "2025-08-15", "close": 5.03, "volume": 3479.0}, {"date": "2025-08-18", "close": 5.075, "volume": 6123.0}, {"date": "2025-08-19", "close": 5.0, "volume": 3126.0}, {"date": "2025-08-20", "close": 4.9791, "volume": 1652.0}, {"date": "2025-08-21", "close": 4.78, "volume": 3951.0}, {"date": "2025-08-22", "close": 5.0, "volume": 3786.0}, {"date": "2025-08-25", "close": 4.73, "volume": 6486.0}, {"date": "2025-08-26", "close": 5.0, "volume": 19920.0}, {"date": "2025-08-27", "close": 5.1834, "volume": 5400.0}, {"date": "2025-08-28", "close": 5.38, "volume": 1450.0}, {"date": "2025-08-29", "close": 5.1455, "volume": 2834.0}, {"date": "2025-09-02", "close": 5.24, "volume": 2235.0}, {"date": "2025-09-03", "close": 4.99, "volume": 8338.0}, {"date": "2025-09-04", "close": 4.99, "volume": 679.0}, {"date": "2025-09-05", "close": 5.0, "volume": 6832.0}, {"date": "2025-09-08", "close": 5.01, "volume": 1660.0}, {"date": "2025-09-09", "close": 5.08, "volume": 3111.0}, {"date": "2025-09-10", "close": 4.9719, "volume": 34410.0}, {"date": "2025-09-11", "close": 4.975, "volume": 11638.0}, {"date": "2025-09-12", "close": 4.95, "volume": 3368.0}, {"date": "2025-09-15", "close": 5.0, "volume": 4193.0}, {"date": "2025-09-16", "close": 4.87, "volume": 1533.0}, {"date": "2025-09-17", "close": 4.83, "volume": 803.0}, {"date": "2025-09-18", "close": 4.9, "volume": 16642.0}, {"date": "2025-09-19", "close": 4.88, "volume": 2148.0}, {"date": "2025-09-22", "close": 5.0007, "volume": 13348.0}, {"date": "2025-09-23", "close": 5.48, "volume": 7080.0}, {"date": "2025-09-24", "close": 5.14, "volume": 27891.0}, {"date": "2025-09-25", "close": 4.9, "volume": 5069.0}, {"date": "2025-09-26", "close": 5.0, "volume": 13448.0}, {"date": "2025-09-29", "close": 5.215, "volume": 75613.0}, {"date": "2025-09-30", "close": 4.9, "volume": 26346.0}, {"date": "2025-10-01", "close": 4.8421, "volume": 2221.0}, {"date": "2025-10-02", "close": 4.81, "volume": 206554.0}, {"date": "2025-10-03", "close": 5.88, "volume": 30693510.0}, {"date": "2025-10-06", "close": 5.25, "volume": 380991.0}, {"date": "2025-10-07", "close": 5.01, "volume": 185179.0}, {"date": "2025-10-08", "close": 5.0, "volume": 144886.0}, {"date": "2025-10-09", "close": 4.95, "volume": 47998.0}, {"date": "2025-10-10", "close": 4.4, "volume": 121142.0}, {"date": "2025-10-13", "close": 4.41, "volume": 28429.0}, {"date": "2025-10-14", "close": 4.35, "volume": 58013.0}, {"date": "2025-10-15", "close": 4.25, "volume": 31258.0}, {"date": "2025-10-16", "close": 4.06, "volume": 39611.0}, {"date": "2025-10-17", "close": 3.85, "volume": 32959.0}, {"date": "2025-10-20", "close": 4.05, "volume": 65785.0}, {"date": "2025-10-21", "close": 4.2, "volume": 43842.0}, {"date": "2025-10-22", "close": 4.05, "volume": 30811.0}, {"date": "2025-10-23", "close": 4.11, "volume": 16326.0}, {"date": "2025-10-24", "close": 4.06, "volume": 17396.0}, {"date": "2025-10-27", "close": 4.25, "volume": 21508.0}, {"date": "2025-10-28", "close": 3.97, "volume": 16154.0}, {"date": "2025-10-29", "close": 4.13, "volume": 24988.0}, {"date": "2025-10-30", "close": 3.95, "volume": 15384.0}, {"date": "2025-10-31", "close": 3.87, "volume": 13458.0}, {"date": "2025-11-03", "close": 3.74, "volume": 14321.0}, {"date": "2025-11-04", "close": 3.55, "volume": 30014.0}, {"date": "2025-11-05", "close": 3.5695, "volume": 4947.0}, {"date": "2025-11-06", "close": 3.34, "volume": 11753.0}, {"date": "2025-11-07", "close": 3.18, "volume": 9230.0}, {"date": "2025-11-10", "close": 3.3, "volume": 16959.0}, {"date": "2025-11-11", "close": 3.26, "volume": 20107.0}, {"date": "2025-11-12", "close": 3.29, "volume": 9602.0}, {"date": "2025-11-13", "close": 3.28, "volume": 6453.0}, {"date": "2025-11-14", "close": 3.28, "volume": 6248.0}, {"date": "2025-11-17", "close": 3.335, "volume": 34998.0}, {"date": "2025-11-18", "close": 3.4, "volume": 3466.0}, {"date": "2025-11-19", "close": 3.37, "volume": 22721.0}, {"date": "2025-11-20", "close": 2.88, "volume": 57967.0}, {"date": "2025-11-21", "close": 2.73, "volume": 24359.0}, {"date": "2025-11-24", "close": 2.85, "volume": 21960.0}, {"date": "2025-11-25", "close": 3.04, "volume": 9620.0}, {"date": "2025-11-26", "close": 3.25, "volume": 11812.0}, {"date": "2025-11-28", "close": 3.2, "volume": 2216.0}, {"date": "2025-12-01", "close": 3.28, "volume": 11846.0}, {"date": "2025-12-02", "close": 3.3, "volume": 15003.0}, {"date": "2025-12-03", "close": 3.38, "volume": 15961.0}, {"date": "2025-12-04", "close": 3.385, "volume": 4614.0}, {"date": "2025-12-05", "close": 3.4, "volume": 4821.0}, {"date": "2025-12-08", "close": 3.67, "volume": 12579.0}, {"date": "2025-12-09", "close": 3.74, "volume": 7860.0}, {"date": "2025-12-10", "close": 3.91, "volume": 39533.0}, {"date": "2025-12-11", "close": 4.0822, "volume": 16745.0}, {"date": "2025-12-12", "close": 4.2, "volume": 2040304.0}, {"date": "2025-12-15", "close": 3.48, "volume": 254145.0}, {"date": "2025-12-16", "close": 3.92, "volume": 31076.0}, {"date": "2025-12-17", "close": 3.76, "volume": 17335.0}, {"date": "2025-12-18", "close": 3.7344, "volume": 29919.0}, {"date": "2025-12-19", "close": 3.64, "volume": 20281.0}, {"date": "2025-12-22", "close": 3.7617, "volume": 95039.0}, {"date": "2025-12-23", "close": 3.83, "volume": 26809.0}, {"date": "2025-12-24", "close": 3.83, "volume": 23574.0}, {"date": "2025-12-26", "close": 3.79, "volume": 23096.0}, {"date": "2025-12-29", "close": 3.8, "volume": 32270.0}, {"date": "2025-12-30", "close": 3.79, "volume": 25530.0}, {"date": "2025-12-31", "close": 3.46, "volume": 70421.0}, {"date": "2026-01-02", "close": 3.65, "volume": 23414.0}, {"date": "2026-01-05", "close": 3.76, "volume": 18817.0}, {"date": "2026-01-06", "close": 3.6, "volume": 15932.0}, {"date": "2026-01-07", "close": 3.69, "volume": 11083.0}, {"date": "2026-01-08", "close": 3.65, "volume": 14800.0}, {"date": "2026-01-09", "close": 3.3, "volume": 12536.0}, {"date": "2026-01-12", "close": 3.48, "volume": 22623.0}, {"date": "2026-01-13", "close": 3.605, "volume": 2803.0}, {"date": "2026-01-14", "close": 3.67, "volume": 7205.0}, {"date": "2026-01-15", "close": 3.73, "volume": 23453.0}, {"date": "2026-01-16", "close": 3.71, "volume": 1787.0}, {"date": "2026-01-20", "close": 3.71, "volume": 11562.0}, {"date": "2026-01-21", "close": 3.73, "volume": 13099.0}, {"date": "2026-01-22", "close": 3.747, "volume": 15770.0}, {"date": "2026-01-23", "close": 3.56, "volume": 16179.0}, {"date": "2026-01-26", "close": 3.53, "volume": 12772.0}, {"date": "2026-01-27", "close": 3.662, "volume": 6715.0}, {"date": "2026-01-28", "close": 3.53, "volume": 16999.0}, {"date": "2026-01-29", "close": 3.375, "volume": 6911.0}, {"date": "2026-01-30", "close": 3.2, "volume": 11171.0}, {"date": "2026-02-02", "close": 3.14, "volume": 8101.0}, {"date": "2026-02-03", "close": 3.13, "volume": 8280.0}, {"date": "2026-02-04", "close": 3.08, "volume": 9827.0}, {"date": "2026-02-05", "close": 3.16, "volume": 15166.0}, {"date": "2026-02-06", "close": 3.05, "volume": 7982.0}, {"date": "2026-02-09", "close": 3.1, "volume": 3934.0}, {"date": "2026-02-10", "close": 3.07, "volume": 8715.0}, {"date": "2026-02-11", "close": 3.09, "volume": 5606.0}, {"date": "2026-02-12", "close": 2.9, "volume": 21023.0}, {"date": "2026-02-13", "close": 2.8, "volume": 10485.0}, {"date": "2026-02-17", "close": 2.81, "volume": 2493.0}, {"date": "2026-02-18", "close": 2.8, "volume": 27052.0}, {"date": "2026-02-19", "close": 2.78, "volume": 3774.0}, {"date": "2026-02-20", "close": 2.8, "volume": 16351.0}, {"date": "2026-02-23", "close": 2.82, "volume": 2742.0}, {"date": "2026-02-24", "close": 2.77, "volume": 2209.0}, {"date": "2026-02-25", "close": 2.82, "volume": 4210.0}, {"date": "2026-02-26", "close": 2.835, "volume": 4721.0}, {"date": "2026-02-27", "close": 2.81, "volume": 5304.0}, {"date": "2026-03-02", "close": 2.74, "volume": 7299.0}, {"date": "2026-03-03", "close": 2.62, "volume": 2584.0}, {"date": "2026-03-04", "close": 2.6012, "volume": 4131.0}, {"date": "2026-03-05", "close": 2.43, "volume": 11562.0}, {"date": "2026-03-06", "close": 2.41, "volume": 4911.0}, {"date": "2026-03-09", "close": 2.42, "volume": 11644.0}, {"date": "2026-03-10", "close": 2.51, "volume": 1773.0}, {"date": "2026-03-11", "close": 2.5, "volume": 6359.0}, {"date": "2026-03-12", "close": 2.31, "volume": 12022.0}, {"date": "2026-03-13", "close": 2.29, "volume": 4200.0}, {"date": "2026-03-16", "close": 2.3528, "volume": 11684.0}, {"date": "2026-03-17", "close": 2.422, "volume": 3774.0}, {"date": "2026-03-18", "close": 2.37, "volume": 3726.0}, {"date": "2026-03-19", "close": 2.386, "volume": 3408.0}, {"date": "2026-03-20", "close": 2.43, "volume": 3278.0}, {"date": "2026-03-23", "close": 2.3515, "volume": 1536.0}, {"date": "2026-03-24", "close": 2.31, "volume": 1600.0}, {"date": "2026-03-25", "close": 2.25, "volume": 8062.0}, {"date": "2026-03-26", "close": 2.17, "volume": 15445.0}, {"date": "2026-03-27", "close": 2.37, "volume": 193257.0}, {"date": "2026-03-30", "close": 4.65, "volume": 113718200.0}, {"date": "2026-03-31", "close": 5.23, "volume": 4795265.0}, {"date": "2026-04-01", "close": 4.45, "volume": 4076308.0}, {"date": "2026-04-02", "close": 3.98, "volume": 567397.0}, {"date": "2026-04-06", "close": 3.37, "volume": 356577.0}, {"date": "2026-04-07", "close": 3.95, "volume": 407475.0}, {"date": "2026-04-08", "close": 3.67, "volume": 146589.0}, {"date": "2026-04-09", "close": 3.82, "volume": 103004.0}, {"date": "2026-04-10", "close": 3.39, "volume": 123230.0}, {"date": "2026-04-13", "close": 3.63, "volume": 134186.0}, {"date": "2026-04-14", "close": 3.33, "volume": 50807.0}, {"date": "2026-04-15", "close": 3.1, "volume": 121301.0}, {"date": "2026-04-16", "close": 3.05, "volume": 107918.0}, {"date": "2026-04-17", "close": 2.85, "volume": 164497.0}, {"date": "2026-04-20", "close": 3.31, "volume": 118474.0}, {"date": "2026-04-21", "close": 3.57, "volume": 113446.0}, {"date": "2026-04-22", "close": 3.43, "volume": 90879.0}, {"date": "2026-04-23", "close": 3.26, "volume": 25279.0}, {"date": "2026-04-24", "close": 3.41, "volume": 622989.0}, {"date": "2026-04-27", "close": 3.48, "volume": 58080.0}, {"date": "2026-04-28", "close": 3.38, "volume": 16137.0}, {"date": "2026-04-29", "close": 3.46, "volume": 34495.0}, {"date": "2026-04-30", "close": 3.17, "volume": 85813.0}, {"date": "2026-05-01", "close": 2.97, "volume": 74944.0}, {"date": "2026-05-04", "close": 2.89, "volume": 62940.0}, {"date": "2026-05-05", "close": 2.85, "volume": 26326.0}, {"date": "2026-05-06", "close": 2.78, "volume": 50788.0}, {"date": "2026-05-07", "close": 2.76, "volume": 22262.0}, {"date": "2026-05-08", "close": 2.77, "volume": 13369.0}, {"date": "2026-05-11", "close": 2.77, "volume": 33732.0}, {"date": "2026-05-12", "close": 2.7, "volume": 23622.0}, {"date": "2026-05-13", "close": 2.69, "volume": 15968.0}, {"date": "2026-05-14", "close": 2.61, "volume": 34182.0}, {"date": "2026-05-15", "close": 2.54, "volume": 20322.0}, {"date": "2026-05-18", "close": 2.42, "volume": 28547.0}, {"date": "2026-05-19", "close": 2.39, "volume": 17420.0}, {"date": "2026-05-20", "close": 2.38, "volume": 12294.0}, {"date": "2026-05-21", "close": 2.39, "volume": 23667.0}, {"date": "2026-05-22", "close": 2.28, "volume": 43250.0}, {"date": "2026-05-26", "close": 2.47, "volume": 73910.0}, {"date": "2026-05-27", "close": 13.81, "volume": 146342600.0}, {"date": "2026-05-28", "close": 29.43, "volume": 48835190.0}, {"date": "2026-05-29", "close": 49.8, "volume": 29792870.0}, {"date": "2026-06-01", "close": 35.4, "volume": 6165967.0}, {"date": "2026-06-02", "close": 45.5, "volume": 12699640.0}, {"date": "2026-06-03", "close": 40.3, "volume": 5201467.0}, {"date": "2026-06-04", "close": 38.45, "volume": 2424210.0}, {"date": "2026-06-05", "close": 33.5, "volume": 1295159.0}, {"date": "2026-06-08", "close": 29.13, "volume": 1018941.0}, {"date": "2026-06-09", "close": 25.58, "volume": 577905.0}, {"date": "2026-06-10", "close": 24.0, "volume": 818959.0}, {"date": "2026-06-11", "close": 26.5, "volume": 1037698.0}, {"date": "2026-06-12", "close": 19.01, "volume": 570923.0}, {"date": "2026-06-15", "close": 16.91, "volume": 578947.0}, {"date": "2026-06-16", "close": 16.08, "volume": 490535.0}, {"date": "2026-06-17", "close": 14.63, "volume": 366219.0}, {"date": "2026-06-18", "close": 13.65, "volume": 241403.0}, {"date": "2026-06-22", "close": 11.27, "volume": 211667.0}, {"date": "2026-06-23", "close": 11.78, "volume": 323514.0}, {"date": "2026-06-24", "close": 10.195, "volume": 134361.0}, {"date": "2026-06-25", "close": 10.0, "volume": 179284.0}, {"date": "2026-06-26", "close": 9.31, "volume": 88908.0}, {"date": "2026-06-29", "close": 12.18, "volume": 2337208.0}, {"date": "2026-06-30", "close": 10.905, "volume": 387384.0}, {"date": "2026-07-01", "close": 11.815, "volume": 614982.0}, {"date": "2026-07-02", "close": 10.45, "volume": 225479.0}, {"date": "2026-07-06", "close": 10.29, "volume": 128202.0}, {"date": "2026-07-07", "close": 9.43, "volume": 116255.0}, {"date": "2026-07-08", "close": 9.11, "volume": 69065.0}, {"date": "2026-07-09", "close": 9.48, "volume": 70599.0}, {"date": "2026-07-10", "close": 9.26, "volume": 83009.0}, {"date": "2026-07-13", "close": 8.56, "volume": 50901.0}, {"date": "2026-07-14", "close": 8.86, "volume": 60713.0}, {"date": "2026-07-15", "close": 7.94, "volume": 94899.0}, {"date": "2026-07-16", "close": 7.53, "volume": 62778.0}, {"date": "2026-07-17", "close": 7.73, "volume": 79875.0}, {"date": "2026-07-20", "close": 7.6, "volume": 38594.0}, {"date": "2026-07-21", "close": 7.55, "volume": 50077.0}, {"date": "2026-07-22", "close": 7.3, "volume": 42763.0}, {"date": "2026-07-23", "close": 7.56, "volume": 166100.0}, {"date": "2026-07-24", "close": 7.2, "volume": 45448.0}, {"date": "2026-07-27", "close": 7.58, "volume": 47174.0}, {"date": "2026-07-28", "close": 6.41, "volume": 111571.0}, {"date": "2026-07-29", "close": 6.21, "volume": 69390.0}, {"date": "2026-07-30", "close": 6.27, "volume": 43050.0}, {"date": "2026-07-31", "close": 6.54, "volume": 45479.0}, {"date": "2026-08-03", "close": 6.78, "volume": 37733.0}, {"date": "2026-08-04", "close": 7.24, "volume": 44467.0}, {"date": "2026-08-05", "close": 9.11, "volume": 3982498.0}, {"date": "2026-08-06", "close": 9.01, "volume": 387082.0}, {"date": "2026-08-07", "close": 8.88, "volume": 175303.0}, {"date": "2026-08-10", "close": 9.75, "volume": 346088.0}, {"date": "2026-08-11", "close": 9.4, "volume": 451231.0}, {"date": "2026-08-12", "close": 8.72, "volume": 119799.0}, {"date": "2026-08-13", "close": 8.9, "volume": 131984.0}, {"date": "2026-08-14", "close": 8.41, "volume": 73036.0}, {"date": "2026-08-17", "close": 8.16, "volume": 85161.0}, {"date": "2026-08-18", "close": 7.93, "volume": 44525.0}, {"date": "2026-08-19", "close": 7.94, "volume": 75146.0}, {"date": "2026-08-20", "close": 7.56, "volume": 105916.0}, {"date": "2026-08-21", "close": 7.51, "volume": 31652.0}, {"date": "2026-08-24", "close": 7.44, "volume": 34709.0}, {"date": "2026-08-25", "close": 7.1, "volume": 63122.0}, {"date": "2026-08-26", "close": 6.93, "volume": 52359.0}, {"date": "2026-08-27", "close": 7.12, "volume": 44358.0}, {"date": "2026-08-28", "close": 7.15, "volume": 21329.0}, {"date": "2026-08-31", "close": 7.17, "volume": 32567.0}, {"date": "2026-09-01", "close": 6.96, "volume": 22138.0}, {"date": "2026-09-02", "close": 7.085, "volume": 15086.0}, {"date": "2026-09-03", "close": 7.18, "volume": 31400.0}, {"date": "2026-09-04", "close": 7.37, "volume": 35909.0}, {"date": "2026-09-08", "close": 7.6, "volume": 33921.0}, {"date": "2026-09-09", "close": 7.46, "volume": 27923.0}, {"date": "2026-09-10", "close": 7.21, "volume": 31461.0}, {"date": "2026-09-11", "close": 7.12, "volume": 25235.0}, {"date": "2026-09-14", "close": 6.55, "volume": 48320.0}, {"date": "2026-09-15", "close": 6.48, "volume": 24970.0}, {"date": "2026-09-16", "close": 6.01, "volume": 44296.0}, {"date": "2026-09-17", "close": 6.19, "volume": 29557.0}, {"date": "2026-09-18", "close": 6.13, "volume": 25354.0}], "refreshing": true}