{"ticker": "IIIN", "overview": {"cik": "764401", "ticker": "IIIN", "name": "INSTEEL INDUSTRIES INC", "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "sic": "3310", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001437749-26-033167", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001390378-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000538", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001437749-26-028729", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001390378-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001017475-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001978160-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001390383-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001845088-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003762", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001978160-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001845088-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001390378-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001390383-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001017475-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-16", "title": "FORM 10-Q", "accession": "0001437749-26-023682", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023670", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001942", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016434", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001450", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001017475-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-16", "title": "FORM 10-Q", "accession": "0001437749-26-012525", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001437749-26-012485", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001608", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 49703.644, "net": -49703.644, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "IIIN", "has_prices": true, "as_of": "2026-07-24", "last": 32.68, "prev_close": 32.33, "change": 0.3500000000000014, "change_pct": 0.010825858335910963, "session_volume": 245626.0, "vwap_5": 31.93843655860833, "vwap_20": 30.48470966800163, "vwap_60": 28.80877976950215, "vwap_250": 31.124885962029417, "high_52w": 38.11, "low_52w": 24.48, "avg_volume_20": 310670.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001017475-26-000012", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "H. O. Woltz III", "who_key": "WOLTZ H O III", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "CEO files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1017475/000101747526000012/0001017475-26-000012-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0001390378-26-000012", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Richard Wagner", "who_key": "Wagner Richard", "role": "Senior Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 49703.644, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "President trims $50K of IIIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1390378/000139037826000012/0001390378-26-000012-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "0001390378-26-000010", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Richard Wagner", "who_key": "Wagner Richard", "role": "Senior Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18854.359999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "President files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390378/000139037826000010/0001390378-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001017475-26-000010", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "H. O. Woltz III", "who_key": "WOLTZ H O III", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 48049.259999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "CEO files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1017475/000101747526000010/0001017475-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001978160-26-000006", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Elizabeth Carroll Southern", "who_key": "Southern Elizabeth Carroll", "role": "VP, Secretary and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30695.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Insider files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978160/000197816026000006/0001978160-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001390383-26-000008", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Scot R. Jafroodi", "who_key": "Jafroodi Scot R", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17158.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "CFO files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390383/000139038326000008/0001390383-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001845088-26-000008", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "James R. York", "who_key": "York James R.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11221.279999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "President files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845088/000184508826000008/0001845088-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000905148-26-003762", "src": "13DG", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Global X Management CO LLC moves to a 6.25% passive stake in IIIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-003762-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001978160-26-000004", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Elizabeth Carroll Southern", "who_key": "Southern Elizabeth Carroll", "role": "VP, Secretary and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Insider files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978160/000197816026000004/0001978160-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001845088-26-000006", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "James R. York", "who_key": "York James R.", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "President files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845088/000184508826000006/0001845088-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001390378-26-000008", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Richard Wagner", "who_key": "Wagner Richard", "role": "Senior Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "President files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390378/000139037826000008/0001390378-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001390383-26-000006", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Scot R. Jafroodi", "who_key": "Jafroodi Scot R", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "CFO files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390383/000139038326000006/0001390383-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001017475-26-000008", "src": "INSIDERS", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "H. O. Woltz III", "who_key": "WOLTZ H O III", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "CEO files routine paperwork on IIIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1017475/000101747526000008/0001017475-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0002012383-26-001942", "src": "13DG", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in IIIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001942-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-001450", "src": "13DG", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in IIIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001450-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0000102909-26-001608", "src": "13DG", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Insteel Industries Inc", "who_key": "INSTEEL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "INSTEEL INDUSTRIES INC adjusts its stake in IIIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764401/0000102909-26-001608-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-003762", "src": "13DG", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "Global X Management CO LLC moves to a 6.25% passive stake in IIIN", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-003762-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0002012383-26-001942", "src": "13DG", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.4% passive stake in IIIN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001942-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-001450", "src": "13DG", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in IIIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001450-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "13DG-0000102909-26-001608", "src": "13DG", "ticker": "IIIN", "cik": "764401", "company": "INSTEEL INDUSTRIES INC", "company_raw": "INSTEEL INDUSTRIES INC", "who": "Insteel Industries Inc", "who_key": "INSTEEL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling & Finishing Mills", "country": "United States", "headline": "INSTEEL INDUSTRIES INC adjusts its stake in IIIN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764401/0000102909-26-001608-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Insteel Industries, Inc. Common Stock", "new_value": "INSTEEL INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000764401", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000764401", "applied": 1, "detected_at": "2026-10-25T10:19:43.441287"}]}, "key_people": [{"who": "Richard Wagner", "who_key": "Wagner Richard", "role": "Senior Vice President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49703.644, "net": -49703.644, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49703.644, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390378/000139037826000012/0001390378-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 49703.644, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1390378/000139037826000012/0001390378-26-000012-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -49703.644}], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001437749-26-033167", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001390378-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001949846-26-000538", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "FORM 8-K", "accession": "0001437749-26-028729", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001390378-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001017475-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001978160-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001390383-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001845088-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003762", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001978160-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001845088-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001390378-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001390383-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001017475-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-027019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-16", "title": "FORM 10-Q", "accession": "0001437749-26-023682", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001437749-26-023670", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001942", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016434", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001450", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "Insider transaction", "accession": "0001017475-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-16", "title": "FORM 10-Q", "accession": "0001437749-26-012525", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001437749-26-012485", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001608", "price_sensitive": false}], "performance": {"ticker": "IIIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 36.69, "volume": 98941.0}, {"date": "2021-07-28", "close": 37.51, "volume": 96848.0}, {"date": "2021-07-29", "close": 38.94, "volume": 125694.0}, {"date": "2021-07-30", "close": 38.83, "volume": 119236.0}, {"date": "2021-08-02", "close": 38.8, "volume": 119249.0}, {"date": "2021-08-03", "close": 39.29, "volume": 105743.0}, {"date": "2021-08-04", "close": 38.68, "volume": 58381.0}, {"date": "2021-08-05", "close": 39.0, "volume": 46560.0}, {"date": "2021-08-06", "close": 39.4, "volume": 42374.0}, {"date": "2021-08-09", "close": 39.07, "volume": 45738.0}, {"date": "2021-08-10", "close": 41.02, "volume": 121321.0}, {"date": "2021-08-11", "close": 42.67, "volume": 106579.0}, {"date": "2021-08-12", "close": 43.42, "volume": 163285.0}, {"date": "2021-08-13", "close": 43.37, "volume": 116582.0}, {"date": "2021-08-16", "close": 41.87, "volume": 100261.0}, {"date": "2021-08-17", "close": 40.32, "volume": 77484.0}, {"date": "2021-08-18", "close": 40.38, "volume": 73138.0}, {"date": "2021-08-19", "close": 39.95, "volume": 77906.0}, {"date": "2021-08-20", "close": 40.1, "volume": 120634.0}, {"date": "2021-08-23", "close": 39.88, "volume": 82888.0}, {"date": "2021-08-24", "close": 39.56, "volume": 64111.0}, {"date": "2021-08-25", "close": 39.27, "volume": 69138.0}, {"date": "2021-08-26", "close": 37.92, "volume": 104399.0}, {"date": "2021-08-27", "close": 38.91, "volume": 131237.0}, {"date": "2021-08-30", "close": 37.83, "volume": 80648.0}, {"date": "2021-08-31", "close": 37.0, "volume": 180228.0}, {"date": "2021-09-01", "close": 36.53, "volume": 154762.0}, {"date": "2021-09-02", "close": 36.49, "volume": 91028.0}, {"date": "2021-09-03", "close": 36.05, "volume": 102549.0}, {"date": "2021-09-07", "close": 35.28, "volume": 87427.0}, {"date": "2021-09-08", "close": 35.71, "volume": 104549.0}, {"date": "2021-09-09", "close": 35.06, "volume": 116688.0}, {"date": "2021-09-10", "close": 34.96, "volume": 86841.0}, {"date": "2021-09-13", "close": 35.53, "volume": 77539.0}, {"date": "2021-09-14", "close": 34.94, "volume": 137517.0}, {"date": "2021-09-15", "close": 35.21, "volume": 88357.0}, {"date": "2021-09-16", "close": 34.81, "volume": 82930.0}, {"date": "2021-09-17", "close": 34.59, "volume": 353522.0}, {"date": "2021-09-20", "close": 33.82, "volume": 109927.0}, {"date": "2021-09-21", "close": 34.11, "volume": 78326.0}, {"date": "2021-09-22", "close": 35.21, "volume": 46956.0}, {"date": "2021-09-23", "close": 36.83, "volume": 96796.0}, {"date": "2021-09-24", "close": 37.68, "volume": 99842.0}, {"date": "2021-09-27", "close": 39.6, "volume": 112786.0}, {"date": "2021-09-28", "close": 38.51, "volume": 81820.0}, {"date": "2021-09-29", "close": 39.29, "volume": 61971.0}, {"date": "2021-09-30", "close": 38.05, "volume": 75537.0}, {"date": "2021-10-01", "close": 39.0, "volume": 84765.0}, {"date": "2021-10-04", "close": 38.04, "volume": 84771.0}, {"date": "2021-10-05", "close": 38.53, "volume": 92107.0}, {"date": "2021-10-06", "close": 38.31, "volume": 48529.0}, {"date": "2021-10-07", "close": 39.56, "volume": 49182.0}, {"date": "2021-10-08", "close": 39.18, "volume": 33040.0}, {"date": "2021-10-11", "close": 39.5, "volume": 37743.0}, {"date": "2021-10-12", "close": 39.59, "volume": 55813.0}, {"date": "2021-10-13", "close": 39.5, "volume": 43617.0}, {"date": "2021-10-14", "close": 39.9, "volume": 49643.0}, {"date": "2021-10-15", "close": 39.41, "volume": 93212.0}, {"date": "2021-10-18", "close": 39.52, "volume": 51564.0}, {"date": "2021-10-19", "close": 38.0, "volume": 74907.0}, {"date": "2021-10-20", "close": 38.17, "volume": 67490.0}, {"date": "2021-10-21", "close": 37.51, "volume": 89992.0}, {"date": "2021-10-22", "close": 36.39, "volume": 207148.0}, {"date": "2021-10-25", "close": 38.11, "volume": 169034.0}, {"date": "2021-10-26", "close": 38.54, "volume": 116410.0}, {"date": "2021-10-27", "close": 38.28, "volume": 64269.0}, {"date": "2021-10-28", "close": 40.48, "volume": 93361.0}, {"date": "2021-10-29", "close": 40.67, "volume": 75321.0}, {"date": "2021-11-01", "close": 41.63, "volume": 76843.0}, {"date": "2021-11-02", "close": 40.56, "volume": 70341.0}, {"date": "2021-11-03", "close": 41.28, "volume": 67230.0}, {"date": "2021-11-04", "close": 41.27, "volume": 70124.0}, {"date": "2021-11-05", "close": 42.87, "volume": 68024.0}, {"date": "2021-11-08", "close": 43.84, "volume": 78761.0}, {"date": "2021-11-09", "close": 44.03, "volume": 53950.0}, {"date": "2021-11-10", "close": 43.4, "volume": 62144.0}, {"date": "2021-11-11", "close": 43.96, "volume": 49835.0}, {"date": "2021-11-12", "close": 43.34, "volume": 42386.0}, {"date": "2021-11-15", "close": 43.33, "volume": 88001.0}, {"date": "2021-11-16", "close": 43.24, "volume": 53065.0}, {"date": "2021-11-17", "close": 45.46, "volume": 171279.0}, {"date": "2021-11-18", "close": 45.3, "volume": 88489.0}, {"date": "2021-11-19", "close": 44.71, "volume": 69695.0}, {"date": "2021-11-22", "close": 45.55, "volume": 88603.0}, {"date": "2021-11-23", "close": 45.71, "volume": 82086.0}, {"date": "2021-11-24", "close": 46.17, "volume": 60227.0}, {"date": "2021-11-26", "close": 44.62, "volume": 79654.0}, {"date": "2021-11-29", "close": 43.36, "volume": 87434.0}, {"date": "2021-11-30", "close": 42.16, "volume": 172368.0}, {"date": "2021-12-01", "close": 40.19, "volume": 97072.0}, {"date": "2021-12-02", "close": 41.72, "volume": 66622.0}, {"date": "2021-12-03", "close": 41.41, "volume": 53118.0}, {"date": "2021-12-06", "close": 40.61, "volume": 83776.0}, {"date": "2021-12-07", "close": 40.97, "volume": 61770.0}, {"date": "2021-12-08", "close": 40.34, "volume": 57982.0}, {"date": "2021-12-09", "close": 38.76, "volume": 87458.0}, {"date": "2021-12-10", "close": 38.02, "volume": 89752.0}, {"date": "2021-12-13", "close": 37.91, "volume": 100007.0}, {"date": "2021-12-14", "close": 38.76, "volume": 141547.0}, {"date": "2021-12-15", "close": 39.33, "volume": 149013.0}, {"date": "2021-12-16", "close": 38.6, "volume": 119314.0}, {"date": "2021-12-17", "close": 37.98, "volume": 639642.0}, {"date": "2021-12-20", "close": 37.16, "volume": 127786.0}, {"date": "2021-12-21", "close": 38.09, "volume": 97882.0}, {"date": "2021-12-22", "close": 38.97, "volume": 62690.0}, {"date": "2021-12-23", "close": 38.82, "volume": 139042.0}, {"date": "2021-12-27", "close": 40.18, "volume": 45082.0}, {"date": "2021-12-28", "close": 39.94, "volume": 42375.0}, {"date": "2021-12-29", "close": 39.97, "volume": 48630.0}, {"date": "2021-12-30", "close": 39.53, "volume": 34078.0}, {"date": "2021-12-31", "close": 39.81, "volume": 61361.0}, {"date": "2022-01-03", "close": 40.07, "volume": 77155.0}, {"date": "2022-01-04", "close": 40.37, "volume": 63527.0}, {"date": "2022-01-05", "close": 42.5, "volume": 574969.0}, {"date": "2022-01-06", "close": 42.22, "volume": 144105.0}, {"date": "2022-01-07", "close": 41.26, "volume": 91234.0}, {"date": "2022-01-10", "close": 40.68, "volume": 82305.0}, {"date": "2022-01-11", "close": 40.99, "volume": 93095.0}, {"date": "2022-01-12", "close": 41.07, "volume": 92186.0}, {"date": "2022-01-13", "close": 41.4, "volume": 66685.0}, {"date": "2022-01-14", "close": 40.65, "volume": 92484.0}, {"date": "2022-01-18", "close": 39.55, "volume": 123018.0}, {"date": "2022-01-19", "close": 39.09, "volume": 138858.0}, {"date": "2022-01-20", "close": 39.46, "volume": 198203.0}, {"date": "2022-01-21", "close": 39.8, "volume": 196551.0}, {"date": "2022-01-24", "close": 40.33, "volume": 259450.0}, {"date": "2022-01-25", "close": 38.21, "volume": 183953.0}, {"date": "2022-01-26", "close": 37.72, "volume": 115941.0}, {"date": "2022-01-27", "close": 37.11, "volume": 122452.0}, {"date": "2022-01-28", "close": 36.69, "volume": 138919.0}, {"date": "2022-01-31", "close": 37.83, "volume": 395166.0}, {"date": "2022-02-01", "close": 39.84, "volume": 146681.0}, {"date": "2022-02-02", "close": 39.9, "volume": 137161.0}, {"date": "2022-02-03", "close": 38.73, "volume": 78560.0}, {"date": "2022-02-04", "close": 38.46, "volume": 90172.0}, {"date": "2022-02-07", "close": 38.77, "volume": 80977.0}, {"date": "2022-02-08", "close": 39.21, "volume": 65955.0}, {"date": "2022-02-09", "close": 39.0, "volume": 96923.0}, {"date": "2022-02-10", "close": 37.33, "volume": 95005.0}, {"date": "2022-02-11", "close": 37.49, "volume": 140809.0}, {"date": "2022-02-14", "close": 38.11, "volume": 74401.0}, {"date": "2022-02-15", "close": 38.54, "volume": 123210.0}, {"date": "2022-02-16", "close": 39.49, "volume": 49757.0}, {"date": "2022-02-17", "close": 38.64, "volume": 48473.0}, {"date": "2022-02-18", "close": 38.27, "volume": 49330.0}, {"date": "2022-02-22", "close": 36.49, "volume": 136493.0}, {"date": "2022-02-23", "close": 36.01, "volume": 74434.0}, {"date": "2022-02-24", "close": 35.94, "volume": 78708.0}, {"date": "2022-02-25", "close": 37.14, "volume": 52653.0}, {"date": "2022-02-28", "close": 37.11, "volume": 84947.0}, {"date": "2022-03-01", "close": 36.41, "volume": 97180.0}, {"date": "2022-03-02", "close": 37.8, "volume": 60933.0}, {"date": "2022-03-03", "close": 37.38, "volume": 54259.0}, {"date": "2022-03-04", "close": 37.93, "volume": 100342.0}, {"date": "2022-03-07", "close": 38.55, "volume": 89653.0}, {"date": "2022-03-08", "close": 38.2, "volume": 67489.0}, {"date": "2022-03-09", "close": 39.24, "volume": 62282.0}, {"date": "2022-03-10", "close": 40.26, "volume": 73981.0}, {"date": "2022-03-11", "close": 38.69, "volume": 71558.0}, {"date": "2022-03-14", "close": 37.28, "volume": 76636.0}, {"date": "2022-03-15", "close": 37.61, "volume": 112904.0}, {"date": "2022-03-16", "close": 38.58, "volume": 70387.0}, {"date": "2022-03-17", "close": 38.99, "volume": 43636.0}, {"date": "2022-03-18", "close": 38.42, "volume": 128191.0}, {"date": "2022-03-21", "close": 38.93, "volume": 48941.0}, {"date": "2022-03-22", "close": 39.55, "volume": 93579.0}, {"date": "2022-03-23", "close": 38.68, "volume": 51855.0}, {"date": "2022-03-24", "close": 39.24, "volume": 80407.0}, {"date": "2022-03-25", "close": 38.25, "volume": 67124.0}, {"date": "2022-03-28", "close": 38.07, "volume": 46607.0}, {"date": "2022-03-29", "close": 38.53, "volume": 99832.0}, {"date": "2022-03-30", "close": 38.28, "volume": 69248.0}, {"date": "2022-03-31", "close": 36.99, "volume": 90685.0}, {"date": "2022-04-01", "close": 37.09, "volume": 135290.0}, {"date": "2022-04-04", "close": 36.69, "volume": 87472.0}, {"date": "2022-04-05", "close": 35.6, "volume": 109537.0}, {"date": "2022-04-06", "close": 35.24, "volume": 118705.0}, {"date": "2022-04-07", "close": 35.51, "volume": 97540.0}, {"date": "2022-04-08", "close": 35.82, "volume": 70458.0}, {"date": "2022-04-11", "close": 35.79, "volume": 71708.0}, {"date": "2022-04-12", "close": 36.39, "volume": 84856.0}, {"date": "2022-04-13", "close": 37.38, "volume": 70396.0}, {"date": "2022-04-14", "close": 37.11, "volume": 57922.0}, {"date": "2022-04-18", "close": 38.68, "volume": 92248.0}, {"date": "2022-04-19", "close": 40.22, "volume": 122911.0}, {"date": "2022-04-20", "close": 40.09, "volume": 140550.0}, {"date": "2022-04-21", "close": 43.86, "volume": 358429.0}, {"date": "2022-04-22", "close": 42.79, "volume": 239622.0}, {"date": "2022-04-25", "close": 43.96, "volume": 154627.0}, {"date": "2022-04-26", "close": 41.91, "volume": 157419.0}, {"date": "2022-04-27", "close": 41.85, "volume": 137592.0}, {"date": "2022-04-28", "close": 42.89, "volume": 85940.0}, {"date": "2022-04-29", "close": 42.42, "volume": 96467.0}, {"date": "2022-05-02", "close": 43.28, "volume": 128982.0}, {"date": "2022-05-03", "close": 45.04, "volume": 103526.0}, {"date": "2022-05-04", "close": 47.39, "volume": 155933.0}, {"date": "2022-05-05", "close": 45.23, "volume": 85452.0}, {"date": "2022-05-06", "close": 44.57, "volume": 89900.0}, {"date": "2022-05-09", "close": 42.92, "volume": 120070.0}, {"date": "2022-05-10", "close": 41.71, "volume": 101276.0}, {"date": "2022-05-11", "close": 40.4, "volume": 83656.0}, {"date": "2022-05-12", "close": 40.74, "volume": 151710.0}, {"date": "2022-05-13", "close": 41.08, "volume": 87193.0}, {"date": "2022-05-16", "close": 41.38, "volume": 90382.0}, {"date": "2022-05-17", "close": 43.11, "volume": 182215.0}, {"date": "2022-05-18", "close": 41.56, "volume": 216063.0}, {"date": "2022-05-19", "close": 40.94, "volume": 216669.0}, {"date": "2022-05-20", "close": 39.86, "volume": 161202.0}, {"date": "2022-05-23", "close": 40.47, "volume": 76273.0}, {"date": "2022-05-24", "close": 38.97, "volume": 106663.0}, {"date": "2022-05-25", "close": 39.28, "volume": 172516.0}, {"date": "2022-05-26", "close": 39.82, "volume": 132018.0}, {"date": "2022-05-27", "close": 41.14, "volume": 58105.0}, {"date": "2022-05-31", "close": 41.41, "volume": 445621.0}, {"date": "2022-06-01", "close": 42.55, "volume": 99490.0}, {"date": "2022-06-02", "close": 43.52, "volume": 87782.0}, {"date": "2022-06-03", "close": 42.56, "volume": 61187.0}, {"date": "2022-06-06", "close": 43.27, "volume": 78871.0}, {"date": "2022-06-07", "close": 43.67, "volume": 103110.0}, {"date": "2022-06-08", "close": 43.71, "volume": 75288.0}, {"date": "2022-06-09", "close": 42.78, "volume": 66721.0}, {"date": "2022-06-10", "close": 40.69, "volume": 96014.0}, {"date": "2022-06-13", "close": 39.05, "volume": 112025.0}, {"date": "2022-06-14", "close": 38.69, "volume": 107404.0}, {"date": "2022-06-15", "close": 38.45, "volume": 143763.0}, {"date": "2022-06-16", "close": 35.45, "volume": 200543.0}, {"date": "2022-06-17", "close": 34.34, "volume": 312260.0}, {"date": "2022-06-21", "close": 35.09, "volume": 85180.0}, {"date": "2022-06-22", "close": 34.58, "volume": 103520.0}, {"date": "2022-06-23", "close": 33.45, "volume": 105597.0}, {"date": "2022-06-24", "close": 33.97, "volume": 608193.0}, {"date": "2022-06-27", "close": 35.01, "volume": 111034.0}, {"date": "2022-06-28", "close": 34.25, "volume": 96254.0}, {"date": "2022-06-29", "close": 33.78, "volume": 122816.0}, {"date": "2022-06-30", "close": 33.67, "volume": 128172.0}, {"date": "2022-07-01", "close": 35.74, "volume": 172918.0}, {"date": "2022-07-05", "close": 35.09, "volume": 99299.0}, {"date": "2022-07-06", "close": 34.76, "volume": 56010.0}, {"date": "2022-07-07", "close": 35.71, "volume": 78996.0}, {"date": "2022-07-08", "close": 35.77, "volume": 47441.0}, {"date": "2022-07-11", "close": 35.76, "volume": 52090.0}, {"date": "2022-07-12", "close": 35.98, "volume": 73267.0}, {"date": "2022-07-13", "close": 35.66, "volume": 77116.0}, {"date": "2022-07-14", "close": 35.89, "volume": 55417.0}, {"date": "2022-07-15", "close": 36.24, "volume": 64878.0}, {"date": "2022-07-18", "close": 37.6, "volume": 110543.0}, {"date": "2022-07-19", "close": 39.29, "volume": 86610.0}, {"date": "2022-07-20", "close": 40.81, "volume": 129414.0}, {"date": "2022-07-21", "close": 34.46, "volume": 718771.0}, {"date": "2022-07-22", "close": 31.95, "volume": 333658.0}, {"date": "2022-07-25", "close": 30.61, "volume": 337522.0}, {"date": "2022-07-26", "close": 30.79, "volume": 155144.0}, {"date": "2022-07-27", "close": 31.44, "volume": 225504.0}, {"date": "2022-07-28", "close": 31.45, "volume": 143155.0}, {"date": "2022-07-29", "close": 31.3, "volume": 136072.0}, {"date": "2022-08-01", "close": 30.84, "volume": 167088.0}, {"date": "2022-08-02", "close": 30.04, "volume": 305795.0}, {"date": "2022-08-03", "close": 29.1, "volume": 134274.0}, {"date": "2022-08-04", "close": 29.46, "volume": 138411.0}, {"date": "2022-08-05", "close": 29.67, "volume": 83355.0}, {"date": "2022-08-08", "close": 30.09, "volume": 200483.0}, {"date": "2022-08-09", "close": 29.61, "volume": 132979.0}, {"date": "2022-08-10", "close": 30.73, "volume": 155272.0}, {"date": "2022-08-11", "close": 31.43, "volume": 87498.0}, {"date": "2022-08-12", "close": 32.54, "volume": 107252.0}, {"date": "2022-08-15", "close": 32.77, "volume": 107843.0}, {"date": "2022-08-16", "close": 32.5, "volume": 127508.0}, {"date": "2022-08-17", "close": 31.85, "volume": 67622.0}, {"date": "2022-08-18", "close": 32.38, "volume": 80343.0}, {"date": "2022-08-19", "close": 31.83, "volume": 89161.0}, {"date": "2022-08-22", "close": 31.03, "volume": 95555.0}, {"date": "2022-08-23", "close": 31.29, "volume": 64995.0}, {"date": "2022-08-24", "close": 31.16, "volume": 47782.0}, {"date": "2022-08-25", "close": 31.57, "volume": 42976.0}, {"date": "2022-08-26", "close": 30.36, "volume": 50786.0}, {"date": "2022-08-29", "close": 29.87, "volume": 49804.0}, {"date": "2022-08-30", "close": 29.57, "volume": 74210.0}, {"date": "2022-08-31", "close": 28.9, "volume": 192628.0}, {"date": "2022-09-01", "close": 28.1, "volume": 130515.0}, {"date": "2022-09-02", "close": 28.05, "volume": 108947.0}, {"date": "2022-09-06", "close": 27.58, "volume": 233325.0}, {"date": "2022-09-07", "close": 28.16, "volume": 144483.0}, {"date": "2022-09-08", "close": 28.21, "volume": 66540.0}, {"date": "2022-09-09", "close": 29.21, "volume": 70678.0}, {"date": "2022-09-12", "close": 29.28, "volume": 74797.0}, {"date": "2022-09-13", "close": 27.94, "volume": 66948.0}, {"date": "2022-09-14", "close": 27.31, "volume": 96769.0}, {"date": "2022-09-15", "close": 28.11, "volume": 86407.0}, {"date": "2022-09-16", "close": 27.73, "volume": 299166.0}, {"date": "2022-09-19", "close": 27.93, "volume": 124625.0}, {"date": "2022-09-20", "close": 27.24, "volume": 74156.0}, {"date": "2022-09-21", "close": 27.52, "volume": 88898.0}, {"date": "2022-09-22", "close": 26.99, "volume": 57539.0}, {"date": "2022-09-23", "close": 26.61, "volume": 76421.0}, {"date": "2022-09-26", "close": 26.32, "volume": 47076.0}, {"date": "2022-09-27", "close": 26.2, "volume": 121109.0}, {"date": "2022-09-28", "close": 27.37, "volume": 120569.0}, {"date": "2022-09-29", "close": 26.78, "volume": 84959.0}, {"date": "2022-09-30", "close": 26.53, "volume": 122547.0}, {"date": "2022-10-03", "close": 27.39, "volume": 91715.0}, {"date": "2022-10-04", "close": 28.62, "volume": 132099.0}, {"date": "2022-10-05", "close": 28.0, "volume": 56933.0}, {"date": "2022-10-06", "close": 28.14, "volume": 53626.0}, {"date": "2022-10-07", "close": 27.44, "volume": 66496.0}, {"date": "2022-10-10", "close": 27.96, "volume": 69749.0}, {"date": "2022-10-11", "close": 27.78, "volume": 91366.0}, {"date": "2022-10-12", "close": 27.55, "volume": 142998.0}, {"date": "2022-10-13", "close": 28.71, "volume": 163829.0}, {"date": "2022-10-14", "close": 27.38, "volume": 88162.0}, {"date": "2022-10-17", "close": 28.02, "volume": 130770.0}, {"date": "2022-10-18", "close": 28.56, "volume": 72902.0}, {"date": "2022-10-19", "close": 27.74, "volume": 95878.0}, {"date": "2022-10-20", "close": 26.36, "volume": 232058.0}, {"date": "2022-10-21", "close": 25.34, "volume": 205285.0}, {"date": "2022-10-24", "close": 25.8, "volume": 193309.0}, {"date": "2022-10-25", "close": 25.26, "volume": 141025.0}, {"date": "2022-10-26", "close": 25.97, "volume": 153886.0}, {"date": "2022-10-27", "close": 26.56, "volume": 99961.0}, {"date": "2022-10-28", "close": 27.15, "volume": 100697.0}, {"date": "2022-10-31", "close": 26.35, "volume": 100492.0}, {"date": "2022-11-01", "close": 26.07, "volume": 132088.0}, {"date": "2022-11-02", "close": 25.0, "volume": 164426.0}, {"date": "2022-11-03", "close": 24.92, "volume": 110517.0}, {"date": "2022-11-04", "close": 25.16, "volume": 129930.0}, {"date": "2022-11-07", "close": 25.79, "volume": 106106.0}, {"date": "2022-11-08", "close": 26.01, "volume": 200319.0}, {"date": "2022-11-09", "close": 25.85, "volume": 88175.0}, {"date": "2022-11-10", "close": 27.98, "volume": 101233.0}, {"date": "2022-11-11", "close": 27.63, "volume": 93388.0}, {"date": "2022-11-14", "close": 26.63, "volume": 69725.0}, {"date": "2022-11-15", "close": 27.65, "volume": 98242.0}, {"date": "2022-11-16", "close": 28.48, "volume": 228338.0}, {"date": "2022-11-17", "close": 28.39, "volume": 139457.0}, {"date": "2022-11-18", "close": 27.9, "volume": 138804.0}, {"date": "2022-11-21", "close": 28.01, "volume": 106406.0}, {"date": "2022-11-22", "close": 28.48, "volume": 102948.0}, {"date": "2022-11-23", "close": 28.22, "volume": 98429.0}, {"date": "2022-11-25", "close": 28.41, "volume": 35079.0}, {"date": "2022-11-28", "close": 28.5, "volume": 136627.0}, {"date": "2022-11-29", "close": 28.89, "volume": 91941.0}, {"date": "2022-11-30", "close": 29.49, "volume": 98646.0}, {"date": "2022-12-01", "close": 29.97, "volume": 94232.0}, {"date": "2022-12-02", "close": 29.78, "volume": 105543.0}, {"date": "2022-12-05", "close": 29.59, "volume": 137351.0}, {"date": "2022-12-06", "close": 29.61, "volume": 161762.0}, {"date": "2022-12-07", "close": 29.88, "volume": 316497.0}, {"date": "2022-12-08", "close": 28.28, "volume": 163175.0}, {"date": "2022-12-09", "close": 28.24, "volume": 136673.0}, {"date": "2022-12-12", "close": 27.08, "volume": 166713.0}, {"date": "2022-12-13", "close": 27.13, "volume": 283274.0}, {"date": "2022-12-14", "close": 26.66, "volume": 137822.0}, {"date": "2022-12-15", "close": 25.62, "volume": 176514.0}, {"date": "2022-12-16", "close": 24.51, "volume": 668665.0}, {"date": "2022-12-19", "close": 25.58, "volume": 115770.0}, {"date": "2022-12-20", "close": 26.34, "volume": 109589.0}, {"date": "2022-12-21", "close": 27.38, "volume": 128133.0}, {"date": "2022-12-22", "close": 27.39, "volume": 123843.0}, {"date": "2022-12-23", "close": 27.03, "volume": 91792.0}, {"date": "2022-12-27", "close": 27.48, "volume": 98891.0}, {"date": "2022-12-28", "close": 27.09, "volume": 81009.0}, {"date": "2022-12-29", "close": 27.99, "volume": 98083.0}, {"date": "2022-12-30", "close": 27.52, "volume": 102366.0}, {"date": "2023-01-03", "close": 28.23, "volume": 206996.0}, {"date": "2023-01-04", "close": 29.15, "volume": 227652.0}, {"date": "2023-01-05", "close": 27.96, "volume": 169233.0}, {"date": "2023-01-06", "close": 29.26, "volume": 114251.0}, {"date": "2023-01-09", "close": 28.74, "volume": 69331.0}, {"date": "2023-01-10", "close": 29.89, "volume": 122375.0}, {"date": "2023-01-11", "close": 30.8, "volume": 122267.0}, {"date": "2023-01-12", "close": 31.37, "volume": 135763.0}, {"date": "2023-01-13", "close": 31.67, "volume": 70635.0}, {"date": "2023-01-17", "close": 31.14, "volume": 102124.0}, {"date": "2023-01-18", "close": 31.03, "volume": 114889.0}, {"date": "2023-01-19", "close": 26.89, "volume": 634147.0}, {"date": "2023-01-20", "close": 27.86, "volume": 286204.0}, {"date": "2023-01-23", "close": 28.07, "volume": 164145.0}, {"date": "2023-01-24", "close": 28.54, "volume": 110041.0}, {"date": "2023-01-25", "close": 29.43, "volume": 122449.0}, {"date": "2023-01-26", "close": 29.48, "volume": 111175.0}, {"date": "2023-01-27", "close": 30.09, "volume": 122292.0}, {"date": "2023-01-30", "close": 29.11, "volume": 86496.0}, {"date": "2023-01-31", "close": 29.99, "volume": 307189.0}, {"date": "2023-02-01", "close": 30.5, "volume": 109277.0}, {"date": "2023-02-02", "close": 31.28, "volume": 96792.0}, {"date": "2023-02-03", "close": 30.94, "volume": 110739.0}, {"date": "2023-02-06", "close": 30.16, "volume": 123182.0}, {"date": "2023-02-07", "close": 30.77, "volume": 105240.0}, {"date": "2023-02-08", "close": 30.12, "volume": 68653.0}, {"date": "2023-02-09", "close": 29.52, "volume": 71704.0}, {"date": "2023-02-10", "close": 29.31, "volume": 53155.0}, {"date": "2023-02-13", "close": 30.06, "volume": 63958.0}, {"date": "2023-02-14", "close": 30.27, "volume": 70322.0}, {"date": "2023-02-15", "close": 30.2, "volume": 142269.0}, {"date": "2023-02-16", "close": 29.69, "volume": 85361.0}, {"date": "2023-02-17", "close": 29.73, "volume": 76146.0}, {"date": "2023-02-21", "close": 28.58, "volume": 96752.0}, {"date": "2023-02-22", "close": 28.6, "volume": 104473.0}, {"date": "2023-02-23", "close": 28.98, "volume": 71881.0}, {"date": "2023-02-24", "close": 29.23, "volume": 64165.0}, {"date": "2023-02-27", "close": 29.66, "volume": 71419.0}, {"date": "2023-02-28", "close": 29.75, "volume": 121002.0}, {"date": "2023-03-01", "close": 30.35, "volume": 67714.0}, {"date": "2023-03-02", "close": 30.48, "volume": 57031.0}, {"date": "2023-03-03", "close": 30.69, "volume": 58636.0}, {"date": "2023-03-06", "close": 29.15, "volume": 116709.0}, {"date": "2023-03-07", "close": 29.03, "volume": 81444.0}, {"date": "2023-03-08", "close": 29.6, "volume": 54027.0}, {"date": "2023-03-09", "close": 28.76, "volume": 81907.0}, {"date": "2023-03-10", "close": 27.5, "volume": 140771.0}, {"date": "2023-03-13", "close": 27.17, "volume": 94489.0}, {"date": "2023-03-14", "close": 27.77, "volume": 96741.0}, {"date": "2023-03-15", "close": 27.03, "volume": 119117.0}, {"date": "2023-03-16", "close": 27.51, "volume": 95119.0}, {"date": "2023-03-17", "close": 27.08, "volume": 308732.0}, {"date": "2023-03-20", "close": 27.13, "volume": 77738.0}, {"date": "2023-03-21", "close": 27.81, "volume": 104955.0}, {"date": "2023-03-22", "close": 26.8, "volume": 61014.0}, {"date": "2023-03-23", "close": 26.57, "volume": 61540.0}, {"date": "2023-03-24", "close": 27.08, "volume": 50817.0}, {"date": "2023-03-27", "close": 27.66, "volume": 48707.0}, {"date": "2023-03-28", "close": 27.73, "volume": 59822.0}, {"date": "2023-03-29", "close": 27.82, "volume": 80168.0}, {"date": "2023-03-30", "close": 27.66, "volume": 47267.0}, {"date": "2023-03-31", "close": 27.82, "volume": 95941.0}, {"date": "2023-04-03", "close": 27.84, "volume": 83723.0}, {"date": "2023-04-04", "close": 26.92, "volume": 68900.0}, {"date": "2023-04-05", "close": 26.49, "volume": 63378.0}, {"date": "2023-04-06", "close": 26.44, "volume": 44225.0}, {"date": "2023-04-10", "close": 27.17, "volume": 93143.0}, {"date": "2023-04-11", "close": 27.51, "volume": 74418.0}, {"date": "2023-04-12", "close": 27.59, "volume": 76377.0}, {"date": "2023-04-13", "close": 27.86, "volume": 37329.0}, {"date": "2023-04-14", "close": 27.65, "volume": 43155.0}, {"date": "2023-04-17", "close": 27.61, "volume": 46522.0}, {"date": "2023-04-18", "close": 27.76, "volume": 51597.0}, {"date": "2023-04-19", "close": 27.72, "volume": 68851.0}, {"date": "2023-04-20", "close": 28.34, "volume": 119071.0}, {"date": "2023-04-21", "close": 27.55, "volume": 146348.0}, {"date": "2023-04-24", "close": 27.84, "volume": 92984.0}, {"date": "2023-04-25", "close": 27.47, "volume": 66600.0}, {"date": "2023-04-26", "close": 27.52, "volume": 81304.0}, {"date": "2023-04-27", "close": 27.78, "volume": 50468.0}, {"date": "2023-04-28", "close": 27.53, "volume": 63038.0}, {"date": "2023-05-01", "close": 27.7, "volume": 53639.0}, {"date": "2023-05-02", "close": 27.8, "volume": 69136.0}, {"date": "2023-05-03", "close": 28.04, "volume": 74050.0}, {"date": "2023-05-04", "close": 27.86, "volume": 93399.0}, {"date": "2023-05-05", "close": 28.94, "volume": 54720.0}, {"date": "2023-05-08", "close": 28.99, "volume": 64484.0}, {"date": "2023-05-09", "close": 29.16, "volume": 52898.0}, {"date": "2023-05-10", "close": 29.67, "volume": 67330.0}, {"date": "2023-05-11", "close": 29.8, "volume": 68169.0}, {"date": "2023-05-12", "close": 29.89, "volume": 56909.0}, {"date": "2023-05-15", "close": 30.3, "volume": 47878.0}, {"date": "2023-05-16", "close": 30.1, "volume": 54921.0}, {"date": "2023-05-17", "close": 30.3, "volume": 122259.0}, {"date": "2023-05-18", "close": 31.08, "volume": 110916.0}, {"date": "2023-05-19", "close": 30.9, "volume": 59147.0}, {"date": "2023-05-22", "close": 30.91, "volume": 59435.0}, {"date": "2023-05-23", "close": 31.37, "volume": 74537.0}, {"date": "2023-05-24", "close": 31.07, "volume": 77803.0}, {"date": "2023-05-25", "close": 30.96, "volume": 45552.0}, {"date": "2023-05-26", "close": 31.42, "volume": 33875.0}, {"date": "2023-05-30", "close": 31.16, "volume": 35841.0}, {"date": "2023-05-31", "close": 29.93, "volume": 59679.0}, {"date": "2023-06-01", "close": 29.72, "volume": 63611.0}, {"date": "2023-06-02", "close": 31.45, "volume": 81783.0}, {"date": "2023-06-05", "close": 30.9, "volume": 83733.0}, {"date": "2023-06-06", "close": 31.81, "volume": 126706.0}, {"date": "2023-06-07", "close": 32.81, "volume": 117334.0}, {"date": "2023-06-08", "close": 32.02, "volume": 91893.0}, {"date": "2023-06-09", "close": 31.76, "volume": 72095.0}, {"date": "2023-06-12", "close": 32.15, "volume": 77896.0}, {"date": "2023-06-13", "close": 32.39, "volume": 75006.0}, {"date": "2023-06-14", "close": 31.33, "volume": 70799.0}, {"date": "2023-06-15", "close": 31.29, "volume": 82322.0}, {"date": "2023-06-16", "close": 31.25, "volume": 374694.0}, {"date": "2023-06-20", "close": 31.09, "volume": 93976.0}, {"date": "2023-06-21", "close": 31.88, "volume": 116617.0}, {"date": "2023-06-22", "close": 31.32, "volume": 51133.0}, {"date": "2023-06-23", "close": 30.13, "volume": 670106.0}, {"date": "2023-06-26", "close": 30.48, "volume": 82442.0}, {"date": "2023-06-27", "close": 30.43, "volume": 50264.0}, {"date": "2023-06-28", "close": 30.39, "volume": 56282.0}, {"date": "2023-06-29", "close": 31.07, "volume": 51699.0}, {"date": "2023-06-30", "close": 31.12, "volume": 54493.0}, {"date": "2023-07-03", "close": 31.33, "volume": 32496.0}, {"date": "2023-07-05", "close": 30.37, "volume": 51828.0}, {"date": "2023-07-06", "close": 29.66, "volume": 47749.0}, {"date": "2023-07-07", "close": 30.03, "volume": 93256.0}, {"date": "2023-07-10", "close": 30.54, "volume": 58342.0}, {"date": "2023-07-11", "close": 31.22, "volume": 60288.0}, {"date": "2023-07-12", "close": 31.5, "volume": 67516.0}, {"date": "2023-07-13", "close": 31.6, "volume": 77958.0}, {"date": "2023-07-14", "close": 31.2, "volume": 43691.0}, {"date": "2023-07-17", "close": 31.31, "volume": 53119.0}, {"date": "2023-07-18", "close": 31.6, "volume": 92340.0}, {"date": "2023-07-19", "close": 31.75, "volume": 81008.0}, {"date": "2023-07-20", "close": 31.36, "volume": 190659.0}, {"date": "2023-07-21", "close": 32.95, "volume": 172233.0}, {"date": "2023-07-24", "close": 32.48, "volume": 74769.0}, {"date": "2023-07-25", "close": 31.91, "volume": 49158.0}, {"date": "2023-07-26", "close": 31.88, "volume": 46489.0}, {"date": "2023-07-27", "close": 31.64, "volume": 59777.0}, {"date": "2023-07-28", "close": 31.99, "volume": 52502.0}, {"date": "2023-07-31", "close": 32.25, "volume": 116181.0}, {"date": "2023-08-01", "close": 31.92, "volume": 80044.0}, {"date": "2023-08-02", "close": 32.34, "volume": 62647.0}, {"date": "2023-08-03", "close": 32.43, "volume": 75575.0}, {"date": "2023-08-04", "close": 31.38, "volume": 102468.0}, {"date": "2023-08-07", "close": 31.35, "volume": 102468.0}, {"date": "2023-08-08", "close": 31.44, "volume": 69929.0}, {"date": "2023-08-09", "close": 31.55, "volume": 78721.0}, {"date": "2023-08-10", "close": 31.51, "volume": 63681.0}, {"date": "2023-08-11", "close": 31.3, "volume": 44453.0}, {"date": "2023-08-14", "close": 30.99, "volume": 62749.0}, {"date": "2023-08-15", "close": 30.88, "volume": 54008.0}, {"date": "2023-08-16", "close": 31.0, "volume": 48849.0}, {"date": "2023-08-17", "close": 30.86, "volume": 57620.0}, {"date": "2023-08-18", "close": 30.69, "volume": 108721.0}, {"date": "2023-08-21", "close": 30.77, "volume": 80044.0}, {"date": "2023-08-22", "close": 31.09, "volume": 143407.0}, {"date": "2023-08-23", "close": 31.49, "volume": 54236.0}, {"date": "2023-08-24", "close": 31.73, "volume": 71537.0}, {"date": "2023-08-25", "close": 32.25, "volume": 76567.0}, {"date": "2023-08-28", "close": 32.88, "volume": 91905.0}, {"date": "2023-08-29", "close": 34.33, "volume": 78551.0}, {"date": "2023-08-30", "close": 34.38, "volume": 89060.0}, {"date": "2023-08-31", "close": 34.75, "volume": 157004.0}, {"date": "2023-09-01", "close": 35.72, "volume": 139440.0}, {"date": "2023-09-05", "close": 33.77, "volume": 120378.0}, {"date": "2023-09-06", "close": 33.99, "volume": 105315.0}, {"date": "2023-09-07", "close": 33.68, "volume": 86621.0}, {"date": "2023-09-08", "close": 33.56, "volume": 74348.0}, {"date": "2023-09-11", "close": 33.73, "volume": 72853.0}, {"date": "2023-09-12", "close": 32.96, "volume": 51265.0}, {"date": "2023-09-13", "close": 32.63, "volume": 67215.0}, {"date": "2023-09-14", "close": 33.51, "volume": 74375.0}, {"date": "2023-09-15", "close": 33.06, "volume": 351325.0}, {"date": "2023-09-18", "close": 32.94, "volume": 63304.0}, {"date": "2023-09-19", "close": 32.56, "volume": 37406.0}, {"date": "2023-09-20", "close": 32.12, "volume": 33453.0}, {"date": "2023-09-21", "close": 31.92, "volume": 43228.0}, {"date": "2023-09-22", "close": 31.46, "volume": 55021.0}, {"date": "2023-09-25", "close": 31.67, "volume": 73506.0}, {"date": "2023-09-26", "close": 31.9, "volume": 124346.0}, {"date": "2023-09-27", "close": 33.13, "volume": 86654.0}, {"date": "2023-09-28", "close": 32.83, "volume": 115984.0}, {"date": "2023-09-29", "close": 32.46, "volume": 66610.0}, {"date": "2023-10-02", "close": 32.53, "volume": 116917.0}, {"date": "2023-10-03", "close": 32.11, "volume": 54022.0}, {"date": "2023-10-04", "close": 32.44, "volume": 61580.0}, {"date": "2023-10-05", "close": 32.7, "volume": 75705.0}, {"date": "2023-10-06", "close": 32.81, "volume": 55173.0}, {"date": "2023-10-09", "close": 33.2, "volume": 40847.0}, {"date": "2023-10-10", "close": 33.81, "volume": 47257.0}, {"date": "2023-10-11", "close": 34.28, "volume": 57561.0}, {"date": "2023-10-12", "close": 32.78, "volume": 76774.0}, {"date": "2023-10-13", "close": 32.23, "volume": 50629.0}, {"date": "2023-10-16", "close": 32.77, "volume": 42039.0}, {"date": "2023-10-17", "close": 33.34, "volume": 102433.0}, {"date": "2023-10-18", "close": 31.6, "volume": 57601.0}, {"date": "2023-10-19", "close": 29.56, "volume": 129670.0}, {"date": "2023-10-20", "close": 29.44, "volume": 135367.0}, {"date": "2023-10-23", "close": 27.94, "volume": 169167.0}, {"date": "2023-10-24", "close": 28.15, "volume": 101714.0}, {"date": "2023-10-25", "close": 27.6, "volume": 66439.0}, {"date": "2023-10-26", "close": 27.53, "volume": 82231.0}, {"date": "2023-10-27", "close": 26.98, "volume": 94777.0}, {"date": "2023-10-30", "close": 27.31, "volume": 105070.0}, {"date": "2023-10-31", "close": 27.91, "volume": 118963.0}, {"date": "2023-11-01", "close": 28.09, "volume": 161983.0}, {"date": "2023-11-02", "close": 28.33, "volume": 154208.0}, {"date": "2023-11-03", "close": 29.77, "volume": 162409.0}, {"date": "2023-11-06", "close": 30.13, "volume": 94586.0}, {"date": "2023-11-07", "close": 29.85, "volume": 64473.0}, {"date": "2023-11-08", "close": 29.57, "volume": 47590.0}, {"date": "2023-11-09", "close": 29.41, "volume": 106530.0}, {"date": "2023-11-10", "close": 29.72, "volume": 63480.0}, {"date": "2023-11-13", "close": 30.13, "volume": 96458.0}, {"date": "2023-11-14", "close": 32.05, "volume": 173010.0}, {"date": "2023-11-15", "close": 34.21, "volume": 161373.0}, {"date": "2023-11-16", "close": 33.5, "volume": 83480.0}, {"date": "2023-11-17", "close": 33.96, "volume": 80511.0}, {"date": "2023-11-20", "close": 33.56, "volume": 52998.0}, {"date": "2023-11-21", "close": 33.46, "volume": 50785.0}, {"date": "2023-11-22", "close": 33.84, "volume": 58146.0}, {"date": "2023-11-24", "close": 34.08, "volume": 27497.0}, {"date": "2023-11-27", "close": 33.88, "volume": 123732.0}, {"date": "2023-11-28", "close": 33.37, "volume": 73721.0}, {"date": "2023-11-29", "close": 33.59, "volume": 83596.0}, {"date": "2023-11-30", "close": 34.02, "volume": 96845.0}, {"date": "2023-12-01", "close": 34.97, "volume": 95798.0}, {"date": "2023-12-04", "close": 36.29, "volume": 116538.0}, {"date": "2023-12-05", "close": 36.03, "volume": 109197.0}, {"date": "2023-12-06", "close": 36.3, "volume": 203329.0}, {"date": "2023-12-07", "close": 34.33, "volume": 138433.0}, {"date": "2023-12-08", "close": 34.37, "volume": 76061.0}, {"date": "2023-12-11", "close": 34.47, "volume": 103560.0}, {"date": "2023-12-12", "close": 34.53, "volume": 105342.0}, {"date": "2023-12-13", "close": 35.27, "volume": 206666.0}, {"date": "2023-12-14", "close": 36.6, "volume": 163988.0}, {"date": "2023-12-15", "close": 38.58, "volume": 971797.0}, {"date": "2023-12-18", "close": 37.07, "volume": 156891.0}, {"date": "2023-12-19", "close": 37.61, "volume": 148511.0}, {"date": "2023-12-20", "close": 37.32, "volume": 182420.0}, {"date": "2023-12-21", "close": 37.6, "volume": 161608.0}, {"date": "2023-12-22", "close": 38.22, "volume": 75081.0}, {"date": "2023-12-26", "close": 38.98, "volume": 70249.0}, {"date": "2023-12-27", "close": 39.18, "volume": 56737.0}, {"date": "2023-12-28", "close": 38.88, "volume": 51915.0}, {"date": "2023-12-29", "close": 38.29, "volume": 108223.0}, {"date": "2024-01-02", "close": 37.76, "volume": 113226.0}, {"date": "2024-01-03", "close": 36.55, "volume": 118995.0}, {"date": "2024-01-04", "close": 35.96, "volume": 235059.0}, {"date": "2024-01-05", "close": 36.19, "volume": 123732.0}, {"date": "2024-01-08", "close": 36.52, "volume": 68634.0}, {"date": "2024-01-09", "close": 35.64, "volume": 101770.0}, {"date": "2024-01-10", "close": 36.06, "volume": 72281.0}, {"date": "2024-01-11", "close": 36.6, "volume": 110752.0}, {"date": "2024-01-12", "close": 36.36, "volume": 60394.0}, {"date": "2024-01-16", "close": 36.2, "volume": 79146.0}, {"date": "2024-01-17", "close": 36.09, "volume": 77273.0}, {"date": "2024-01-18", "close": 34.18, "volume": 167895.0}, {"date": "2024-01-19", "close": 34.35, "volume": 132109.0}, {"date": "2024-01-22", "close": 34.98, "volume": 133848.0}, {"date": "2024-01-23", "close": 34.05, "volume": 135265.0}, {"date": "2024-01-24", "close": 33.48, "volume": 143901.0}, {"date": "2024-01-25", "close": 34.28, "volume": 96758.0}, {"date": "2024-01-26", "close": 34.29, "volume": 60635.0}, {"date": "2024-01-29", "close": 34.89, "volume": 66246.0}, {"date": "2024-01-30", "close": 35.34, "volume": 80936.0}, {"date": "2024-01-31", "close": 34.63, "volume": 147792.0}, {"date": "2024-02-01", "close": 35.27, "volume": 99345.0}, {"date": "2024-02-02", "close": 34.88, "volume": 85202.0}, {"date": "2024-02-05", "close": 34.09, "volume": 63402.0}, {"date": "2024-02-06", "close": 34.33, "volume": 63645.0}, {"date": "2024-02-07", "close": 34.97, "volume": 60420.0}, {"date": "2024-02-08", "close": 35.97, "volume": 51769.0}, {"date": "2024-02-09", "close": 36.56, "volume": 63587.0}, {"date": "2024-02-12", "close": 36.99, "volume": 89491.0}, {"date": "2024-02-13", "close": 34.75, "volume": 117389.0}, {"date": "2024-02-14", "close": 35.3, "volume": 47744.0}, {"date": "2024-02-15", "close": 36.11, "volume": 92081.0}, {"date": "2024-02-16", "close": 35.25, "volume": 64014.0}, {"date": "2024-02-20", "close": 34.6, "volume": 58501.0}, {"date": "2024-02-21", "close": 34.89, "volume": 57903.0}, {"date": "2024-02-22", "close": 34.85, "volume": 56885.0}, {"date": "2024-02-23", "close": 35.17, "volume": 43010.0}, {"date": "2024-02-26", "close": 35.61, "volume": 54466.0}, {"date": "2024-02-27", "close": 35.96, "volume": 60657.0}, {"date": "2024-02-28", "close": 35.6, "volume": 40998.0}, {"date": "2024-02-29", "close": 36.41, "volume": 55569.0}, {"date": "2024-03-01", "close": 36.27, "volume": 65607.0}, {"date": "2024-03-04", "close": 35.53, "volume": 56302.0}, {"date": "2024-03-05", "close": 34.33, "volume": 88338.0}, {"date": "2024-03-06", "close": 34.69, "volume": 80136.0}, {"date": "2024-03-07", "close": 35.38, "volume": 88791.0}, {"date": "2024-03-08", "close": 35.66, "volume": 91638.0}, {"date": "2024-03-11", "close": 35.21, "volume": 89225.0}, {"date": "2024-03-12", "close": 34.99, "volume": 67705.0}, {"date": "2024-03-13", "close": 35.21, "volume": 67994.0}, {"date": "2024-03-14", "close": 33.92, "volume": 85605.0}, {"date": "2024-03-15", "close": 35.84, "volume": 534094.0}, {"date": "2024-03-18", "close": 35.28, "volume": 72022.0}, {"date": "2024-03-19", "close": 36.05, "volume": 55761.0}, {"date": "2024-03-20", "close": 37.33, "volume": 71497.0}, {"date": "2024-03-21", "close": 37.84, "volume": 105916.0}, {"date": "2024-03-22", "close": 37.38, "volume": 45146.0}, {"date": "2024-03-25", "close": 36.85, "volume": 23224.0}, {"date": "2024-03-26", "close": 36.98, "volume": 45597.0}, {"date": "2024-03-27", "close": 37.82, "volume": 55988.0}, {"date": "2024-03-28", "close": 38.22, "volume": 99525.0}, {"date": "2024-04-01", "close": 37.2, "volume": 76215.0}, {"date": "2024-04-02", "close": 36.79, "volume": 79197.0}, {"date": "2024-04-03", "close": 36.74, "volume": 83275.0}, {"date": "2024-04-04", "close": 36.74, "volume": 59825.0}, {"date": "2024-04-05", "close": 36.95, "volume": 31488.0}, {"date": "2024-04-08", "close": 36.92, "volume": 42896.0}, {"date": "2024-04-09", "close": 36.31, "volume": 72287.0}, {"date": "2024-04-10", "close": 34.3, "volume": 95126.0}, {"date": "2024-04-11", "close": 34.57, "volume": 61893.0}, {"date": "2024-04-12", "close": 34.42, "volume": 67830.0}, {"date": "2024-04-15", "close": 34.12, "volume": 62020.0}, {"date": "2024-04-16", "close": 33.16, "volume": 84638.0}, {"date": "2024-04-17", "close": 32.75, "volume": 87554.0}, {"date": "2024-04-18", "close": 32.97, "volume": 82936.0}, {"date": "2024-04-19", "close": 33.55, "volume": 70560.0}, {"date": "2024-04-22", "close": 33.62, "volume": 68419.0}, {"date": "2024-04-23", "close": 34.86, "volume": 95360.0}, {"date": "2024-04-24", "close": 34.12, "volume": 96127.0}, {"date": "2024-04-25", "close": 31.73, "volume": 193691.0}, {"date": "2024-04-26", "close": 32.39, "volume": 128633.0}, {"date": "2024-04-29", "close": 32.27, "volume": 82085.0}, {"date": "2024-04-30", "close": 32.1, "volume": 96433.0}, {"date": "2024-05-01", "close": 31.86, "volume": 106605.0}, {"date": "2024-05-02", "close": 32.32, "volume": 126733.0}, {"date": "2024-05-03", "close": 33.06, "volume": 68969.0}, {"date": "2024-05-06", "close": 33.46, "volume": 94658.0}, {"date": "2024-05-07", "close": 33.53, "volume": 85219.0}, {"date": "2024-05-08", "close": 33.35, "volume": 69968.0}, {"date": "2024-05-09", "close": 33.8, "volume": 100706.0}, {"date": "2024-05-10", "close": 33.98, "volume": 68163.0}, {"date": "2024-05-13", "close": 33.47, "volume": 65391.0}, {"date": "2024-05-14", "close": 33.36, "volume": 50249.0}, {"date": "2024-05-15", "close": 33.43, "volume": 59031.0}, {"date": "2024-05-16", "close": 32.87, "volume": 71298.0}, {"date": "2024-05-17", "close": 32.66, "volume": 44623.0}, {"date": "2024-05-20", "close": 32.39, "volume": 47761.0}, {"date": "2024-05-21", "close": 32.21, "volume": 38410.0}, {"date": "2024-05-22", "close": 31.96, "volume": 91066.0}, {"date": "2024-05-23", "close": 31.71, "volume": 81878.0}, {"date": "2024-05-24", "close": 32.04, "volume": 83594.0}, {"date": "2024-05-28", "close": 31.68, "volume": 85308.0}, {"date": "2024-05-29", "close": 31.61, "volume": 71100.0}, {"date": "2024-05-30", "close": 32.34, "volume": 68945.0}, {"date": "2024-05-31", "close": 32.87, "volume": 69649.0}, {"date": "2024-06-03", "close": 31.97, "volume": 74205.0}, {"date": "2024-06-04", "close": 30.83, "volume": 69190.0}, {"date": "2024-06-05", "close": 30.86, "volume": 76428.0}, {"date": "2024-06-06", "close": 30.65, "volume": 65466.0}, {"date": "2024-06-07", "close": 30.66, "volume": 107954.0}, {"date": "2024-06-10", "close": 30.5, "volume": 97897.0}, {"date": "2024-06-11", "close": 30.11, "volume": 71693.0}, {"date": "2024-06-12", "close": 30.83, "volume": 76692.0}, {"date": "2024-06-13", "close": 30.99, "volume": 69836.0}, {"date": "2024-06-14", "close": 30.94, "volume": 78201.0}, {"date": "2024-06-17", "close": 31.88, "volume": 89001.0}, {"date": "2024-06-18", "close": 31.88, "volume": 96897.0}, {"date": "2024-06-20", "close": 31.91, "volume": 88294.0}, {"date": "2024-06-21", "close": 30.76, "volume": 1180506.0}, {"date": "2024-06-24", "close": 30.78, "volume": 107778.0}, {"date": "2024-06-25", "close": 30.0, "volume": 66990.0}, {"date": "2024-06-26", "close": 30.41, "volume": 81168.0}, {"date": "2024-06-27", "close": 30.01, "volume": 141488.0}, {"date": "2024-06-28", "close": 30.96, "volume": 464439.0}, {"date": "2024-07-01", "close": 30.05, "volume": 94561.0}, {"date": "2024-07-02", "close": 30.37, "volume": 66035.0}, {"date": "2024-07-03", "close": 30.18, "volume": 23438.0}, {"date": "2024-07-05", "close": 29.74, "volume": 89044.0}, {"date": "2024-07-08", "close": 30.01, "volume": 51639.0}, {"date": "2024-07-09", "close": 29.57, "volume": 52252.0}, {"date": "2024-07-10", "close": 30.16, "volume": 48632.0}, {"date": "2024-07-11", "close": 31.79, "volume": 113139.0}, {"date": "2024-07-12", "close": 31.88, "volume": 64860.0}, {"date": "2024-07-15", "close": 31.22, "volume": 116609.0}, {"date": "2024-07-16", "close": 32.96, "volume": 186167.0}, {"date": "2024-07-17", "close": 32.25, "volume": 198855.0}, {"date": "2024-07-18", "close": 33.2, "volume": 214031.0}, {"date": "2024-07-19", "close": 32.36, "volume": 507359.0}, {"date": "2024-07-22", "close": 32.68, "volume": 117165.0}, {"date": "2024-07-23", "close": 33.08, "volume": 135180.0}, {"date": "2024-07-24", "close": 32.18, "volume": 108839.0}, {"date": "2024-07-25", "close": 33.29, "volume": 92171.0}, {"date": "2024-07-26", "close": 34.71, "volume": 82315.0}, {"date": "2024-07-29", "close": 34.14, "volume": 77805.0}, {"date": "2024-07-30", "close": 34.27, "volume": 84345.0}, {"date": "2024-07-31", "close": 34.25, "volume": 165577.0}, {"date": "2024-08-01", "close": 33.06, "volume": 94096.0}, {"date": "2024-08-02", "close": 32.12, "volume": 99208.0}, {"date": "2024-08-05", "close": 31.11, "volume": 98032.0}, {"date": "2024-08-06", "close": 31.46, "volume": 83346.0}, {"date": "2024-08-07", "close": 30.9, "volume": 63793.0}, {"date": "2024-08-08", "close": 31.07, "volume": 60856.0}, {"date": "2024-08-09", "close": 31.32, "volume": 51799.0}, {"date": "2024-08-12", "close": 30.8, "volume": 51687.0}, {"date": "2024-08-13", "close": 31.94, "volume": 43779.0}, {"date": "2024-08-14", "close": 31.71, "volume": 57111.0}, {"date": "2024-08-15", "close": 32.53, "volume": 42326.0}, {"date": "2024-08-16", "close": 32.32, "volume": 53313.0}, {"date": "2024-08-19", "close": 32.53, "volume": 59144.0}, {"date": "2024-08-20", "close": 32.26, "volume": 68894.0}, {"date": "2024-08-21", "close": 32.98, "volume": 48481.0}, {"date": "2024-08-22", "close": 32.59, "volume": 62183.0}, {"date": "2024-08-23", "close": 33.92, "volume": 80786.0}, {"date": "2024-08-26", "close": 33.94, "volume": 107829.0}, {"date": "2024-08-27", "close": 33.81, "volume": 68851.0}, {"date": "2024-08-28", "close": 33.79, "volume": 55181.0}, {"date": "2024-08-29", "close": 34.1, "volume": 52081.0}, {"date": "2024-08-30", "close": 34.4, "volume": 72146.0}, {"date": "2024-09-03", "close": 32.59, "volume": 69199.0}, {"date": "2024-09-04", "close": 31.83, "volume": 80690.0}, {"date": "2024-09-05", "close": 31.64, "volume": 76250.0}, {"date": "2024-09-06", "close": 31.29, "volume": 86690.0}, {"date": "2024-09-09", "close": 30.45, "volume": 207079.0}, {"date": "2024-09-10", "close": 30.55, "volume": 123305.0}, {"date": "2024-09-11", "close": 30.42, "volume": 109484.0}, {"date": "2024-09-12", "close": 30.58, "volume": 67809.0}, {"date": "2024-09-13", "close": 31.65, "volume": 87607.0}, {"date": "2024-09-16", "close": 32.04, "volume": 71194.0}, {"date": "2024-09-17", "close": 32.77, "volume": 68151.0}, {"date": "2024-09-18", "close": 32.79, "volume": 97483.0}, {"date": "2024-09-19", "close": 33.06, "volume": 103758.0}, {"date": "2024-09-20", "close": 30.93, "volume": 812987.0}, {"date": "2024-09-23", "close": 31.47, "volume": 367134.0}, {"date": "2024-09-24", "close": 31.41, "volume": 161483.0}, {"date": "2024-09-25", "close": 29.99, "volume": 164870.0}, {"date": "2024-09-26", "close": 30.37, "volume": 186869.0}, {"date": "2024-09-27", "close": 30.88, "volume": 88024.0}, {"date": "2024-09-30", "close": 31.09, "volume": 86326.0}, {"date": "2024-10-01", "close": 30.56, "volume": 95427.0}, {"date": "2024-10-02", "close": 30.07, "volume": 61704.0}, {"date": "2024-10-03", "close": 29.46, "volume": 69687.0}, {"date": "2024-10-04", "close": 30.2, "volume": 115742.0}, {"date": "2024-10-07", "close": 29.91, "volume": 67036.0}, {"date": "2024-10-08", "close": 29.51, "volume": 69392.0}, {"date": "2024-10-09", "close": 29.46, "volume": 80784.0}, {"date": "2024-10-10", "close": 29.24, "volume": 96621.0}, {"date": "2024-10-11", "close": 29.66, "volume": 56270.0}, {"date": "2024-10-14", "close": 29.63, "volume": 68237.0}, {"date": "2024-10-15", "close": 29.51, "volume": 81128.0}, {"date": "2024-10-16", "close": 29.5, "volume": 130760.0}, {"date": "2024-10-17", "close": 28.05, "volume": 222981.0}, {"date": "2024-10-18", "close": 27.35, "volume": 547908.0}, {"date": "2024-10-21", "close": 26.91, "volume": 209582.0}, {"date": "2024-10-22", "close": 27.07, "volume": 217335.0}, {"date": "2024-10-23", "close": 28.45, "volume": 188961.0}, {"date": "2024-10-24", "close": 28.4, "volume": 137935.0}, {"date": "2024-10-25", "close": 27.82, "volume": 84995.0}, {"date": "2024-10-28", "close": 27.76, "volume": 85249.0}, {"date": "2024-10-29", "close": 27.49, "volume": 97155.0}, {"date": "2024-10-30", "close": 27.46, "volume": 86004.0}, {"date": "2024-10-31", "close": 26.97, "volume": 92905.0}, {"date": "2024-11-01", "close": 27.25, "volume": 94947.0}, {"date": "2024-11-04", "close": 27.27, "volume": 71715.0}, {"date": "2024-11-05", "close": 27.75, "volume": 84575.0}, {"date": "2024-11-06", "close": 30.03, "volume": 206155.0}, {"date": "2024-11-07", "close": 29.29, "volume": 94178.0}, {"date": "2024-11-08", "close": 29.86, "volume": 120714.0}, {"date": "2024-11-11", "close": 30.23, "volume": 121118.0}, {"date": "2024-11-12", "close": 29.34, "volume": 86184.0}, {"date": "2024-11-13", "close": 30.22, "volume": 124681.0}, {"date": "2024-11-14", "close": 30.19, "volume": 158691.0}, {"date": "2024-11-15", "close": 30.13, "volume": 117611.0}, {"date": "2024-11-18", "close": 29.83, "volume": 77387.0}, {"date": "2024-11-19", "close": 29.51, "volume": 111328.0}, {"date": "2024-11-20", "close": 29.77, "volume": 95956.0}, {"date": "2024-11-21", "close": 30.11, "volume": 97229.0}, {"date": "2024-11-22", "close": 30.47, "volume": 94796.0}, {"date": "2024-11-25", "close": 30.95, "volume": 145290.0}, {"date": "2024-11-26", "close": 30.52, "volume": 136888.0}, {"date": "2024-11-27", "close": 30.31, "volume": 109070.0}, {"date": "2024-11-29", "close": 29.48, "volume": 77779.0}, {"date": "2024-12-02", "close": 29.87, "volume": 105965.0}, {"date": "2024-12-03", "close": 29.76, "volume": 122813.0}, {"date": "2024-12-04", "close": 29.66, "volume": 84427.0}, {"date": "2024-12-05", "close": 29.58, "volume": 97102.0}, {"date": "2024-12-06", "close": 29.5, "volume": 76300.0}, {"date": "2024-12-09", "close": 30.52, "volume": 92565.0}, {"date": "2024-12-10", "close": 29.66, "volume": 168494.0}, {"date": "2024-12-11", "close": 29.45, "volume": 248802.0}, {"date": "2024-12-12", "close": 29.88, "volume": 139702.0}, {"date": "2024-12-13", "close": 29.61, "volume": 99991.0}, {"date": "2024-12-16", "close": 29.9, "volume": 114065.0}, {"date": "2024-12-17", "close": 29.75, "volume": 176205.0}, {"date": "2024-12-18", "close": 28.68, "volume": 185470.0}, {"date": "2024-12-19", "close": 28.72, "volume": 172039.0}, {"date": "2024-12-20", "close": 28.32, "volume": 1019507.0}, {"date": "2024-12-23", "close": 27.8, "volume": 107074.0}, {"date": "2024-12-24", "close": 27.96, "volume": 46890.0}, {"date": "2024-12-26", "close": 27.99, "volume": 66892.0}, {"date": "2024-12-27", "close": 27.55, "volume": 98732.0}, {"date": "2024-12-30", "close": 26.8, "volume": 82964.0}, {"date": "2024-12-31", "close": 27.01, "volume": 75318.0}, {"date": "2025-01-02", "close": 26.23, "volume": 99305.0}, {"date": "2025-01-03", "close": 26.03, "volume": 90563.0}, {"date": "2025-01-06", "close": 26.13, "volume": 116720.0}, {"date": "2025-01-07", "close": 25.3, "volume": 126416.0}, {"date": "2025-01-08", "close": 24.63, "volume": 101782.0}, {"date": "2025-01-10", "close": 24.04, "volume": 141634.0}, {"date": "2025-01-13", "close": 24.29, "volume": 114949.0}, {"date": "2025-01-14", "close": 25.02, "volume": 148288.0}, {"date": "2025-01-15", "close": 24.83, "volume": 140555.0}, {"date": "2025-01-16", "close": 25.75, "volume": 411818.0}, {"date": "2025-01-17", "close": 26.99, "volume": 234090.0}, {"date": "2025-01-21", "close": 27.71, "volume": 206085.0}, {"date": "2025-01-22", "close": 28.05, "volume": 245539.0}, {"date": "2025-01-23", "close": 28.98, "volume": 222473.0}, {"date": "2025-01-24", "close": 28.8, "volume": 154723.0}, {"date": "2025-01-27", "close": 28.9, "volume": 247279.0}, {"date": "2025-01-28", "close": 28.49, "volume": 181757.0}, {"date": "2025-01-29", "close": 29.07, "volume": 215868.0}, {"date": "2025-01-30", "close": 29.26, "volume": 157573.0}, {"date": "2025-01-31", "close": 28.69, "volume": 621602.0}, {"date": "2025-02-03", "close": 28.45, "volume": 190645.0}, {"date": "2025-02-04", "close": 28.58, "volume": 119024.0}, {"date": "2025-02-05", "close": 28.78, "volume": 114568.0}, {"date": "2025-02-06", "close": 28.25, "volume": 136661.0}, {"date": "2025-02-07", "close": 27.87, "volume": 133000.0}, {"date": "2025-02-10", "close": 28.51, "volume": 86554.0}, {"date": "2025-02-11", "close": 31.45, "volume": 290794.0}, {"date": "2025-02-12", "close": 30.45, "volume": 200051.0}, {"date": "2025-02-13", "close": 30.87, "volume": 142930.0}, {"date": "2025-02-14", "close": 31.18, "volume": 153908.0}, {"date": "2025-02-18", "close": 31.04, "volume": 143911.0}, {"date": "2025-02-19", "close": 30.89, "volume": 103265.0}, {"date": "2025-02-20", "close": 29.95, "volume": 90896.0}, {"date": "2025-02-21", "close": 29.17, "volume": 107837.0}, {"date": "2025-02-24", "close": 28.81, "volume": 113939.0}, {"date": "2025-02-25", "close": 28.9, "volume": 97550.0}, {"date": "2025-02-26", "close": 28.49, "volume": 115920.0}, {"date": "2025-02-27", "close": 27.96, "volume": 230410.0}, {"date": "2025-02-28", "close": 28.14, "volume": 308499.0}, {"date": "2025-03-03", "close": 26.98, "volume": 166461.0}, {"date": "2025-03-04", "close": 26.2, "volume": 188324.0}, {"date": "2025-03-05", "close": 26.49, "volume": 165245.0}, {"date": "2025-03-06", "close": 27.2, "volume": 162539.0}, {"date": "2025-03-07", "close": 27.59, "volume": 158685.0}, {"date": "2025-03-10", "close": 27.67, "volume": 143669.0}, {"date": "2025-03-11", "close": 27.01, "volume": 180055.0}, {"date": "2025-03-12", "close": 26.54, "volume": 122100.0}, {"date": "2025-03-13", "close": 26.22, "volume": 120242.0}, {"date": "2025-03-14", "close": 27.03, "volume": 141883.0}, {"date": "2025-03-17", "close": 27.47, "volume": 165665.0}, {"date": "2025-03-18", "close": 27.48, "volume": 223148.0}, {"date": "2025-03-19", "close": 27.97, "volume": 147259.0}, {"date": "2025-03-20", "close": 27.51, "volume": 103353.0}, {"date": "2025-03-21", "close": 27.28, "volume": 604562.0}, {"date": "2025-03-24", "close": 28.27, "volume": 166565.0}, {"date": "2025-03-25", "close": 27.99, "volume": 174333.0}, {"date": "2025-03-26", "close": 27.78, "volume": 86852.0}, {"date": "2025-03-27", "close": 27.59, "volume": 94973.0}, {"date": "2025-03-28", "close": 26.34, "volume": 113537.0}, {"date": "2025-03-31", "close": 26.3, "volume": 163870.0}, {"date": "2025-04-01", "close": 26.35, "volume": 82155.0}, {"date": "2025-04-02", "close": 26.62, "volume": 88505.0}, {"date": "2025-04-03", "close": 24.63, "volume": 226410.0}, {"date": "2025-04-04", "close": 24.1, "volume": 245077.0}, {"date": "2025-04-07", "close": 23.87, "volume": 235525.0}, {"date": "2025-04-08", "close": 23.76, "volume": 180127.0}, {"date": "2025-04-09", "close": 25.51, "volume": 169528.0}, {"date": "2025-04-10", "close": 26.27, "volume": 490433.0}, {"date": "2025-04-11", "close": 26.75, "volume": 182228.0}, {"date": "2025-04-14", "close": 27.16, "volume": 210616.0}, {"date": "2025-04-15", "close": 26.86, "volume": 137773.0}, {"date": "2025-04-16", "close": 26.72, "volume": 136422.0}, {"date": "2025-04-17", "close": 30.41, "volume": 308153.0}, {"date": "2025-04-21", "close": 30.36, "volume": 265934.0}, {"date": "2025-04-22", "close": 32.53, "volume": 307373.0}, {"date": "2025-04-23", "close": 32.3, "volume": 193953.0}, {"date": "2025-04-24", "close": 33.16, "volume": 189771.0}, {"date": "2025-04-25", "close": 33.0, "volume": 134620.0}, {"date": "2025-04-28", "close": 33.26, "volume": 146648.0}, {"date": "2025-04-29", "close": 33.15, "volume": 135194.0}, {"date": "2025-04-30", "close": 33.91, "volume": 180824.0}, {"date": "2025-05-01", "close": 33.81, "volume": 261373.0}, {"date": "2025-05-02", "close": 35.02, "volume": 212182.0}, {"date": "2025-05-05", "close": 35.08, "volume": 176745.0}, {"date": "2025-05-06", "close": 34.89, "volume": 106685.0}, {"date": "2025-05-07", "close": 34.74, "volume": 121710.0}, {"date": "2025-05-08", "close": 35.47, "volume": 130373.0}, {"date": "2025-05-09", "close": 35.74, "volume": 141665.0}, {"date": "2025-05-12", "close": 36.34, "volume": 156053.0}, {"date": "2025-05-13", "close": 37.37, "volume": 198178.0}, {"date": "2025-05-14", "close": 37.01, "volume": 134178.0}, {"date": "2025-05-15", "close": 36.81, "volume": 144001.0}, {"date": "2025-05-16", "close": 37.34, "volume": 115036.0}, {"date": "2025-05-19", "close": 37.19, "volume": 105284.0}, {"date": "2025-05-20", "close": 36.65, "volume": 79697.0}, {"date": "2025-05-21", "close": 35.96, "volume": 88403.0}, {"date": "2025-05-22", "close": 35.62, "volume": 90407.0}, {"date": "2025-05-23", "close": 35.66, "volume": 97289.0}, {"date": "2025-05-27", "close": 36.58, "volume": 130309.0}, {"date": "2025-05-28", "close": 35.38, "volume": 140484.0}, {"date": "2025-05-29", "close": 35.37, "volume": 139342.0}, {"date": "2025-05-30", "close": 35.02, "volume": 125351.0}, {"date": "2025-06-02", "close": 35.17, "volume": 154669.0}, {"date": "2025-06-03", "close": 35.95, "volume": 158941.0}, {"date": "2025-06-04", "close": 35.64, "volume": 107408.0}, {"date": "2025-06-05", "close": 35.56, "volume": 94113.0}, {"date": "2025-06-06", "close": 35.9, "volume": 94074.0}, {"date": "2025-06-09", "close": 36.31, "volume": 90363.0}, {"date": "2025-06-10", "close": 36.01, "volume": 86023.0}, {"date": "2025-06-11", "close": 35.56, "volume": 114902.0}, {"date": "2025-06-12", "close": 35.06, "volume": 96695.0}, {"date": "2025-06-13", "close": 34.65, "volume": 123815.0}, {"date": "2025-06-16", "close": 34.7, "volume": 83797.0}, {"date": "2025-06-17", "close": 34.99, "volume": 103931.0}, {"date": "2025-06-18", "close": 34.86, "volume": 106750.0}, {"date": "2025-06-20", "close": 35.01, "volume": 462528.0}, {"date": "2025-06-23", "close": 36.03, "volume": 183909.0}, {"date": "2025-06-24", "close": 36.51, "volume": 87747.0}, {"date": "2025-06-25", "close": 36.11, "volume": 94359.0}, {"date": "2025-06-26", "close": 37.03, "volume": 77765.0}, {"date": "2025-06-27", "close": 37.75, "volume": 202432.0}, {"date": "2025-06-30", "close": 37.21, "volume": 146254.0}, {"date": "2025-07-01", "close": 37.97, "volume": 108530.0}, {"date": "2025-07-02", "close": 39.03, "volume": 146464.0}, {"date": "2025-07-03", "close": 39.23, "volume": 72762.0}, {"date": "2025-07-07", "close": 38.47, "volume": 113177.0}, {"date": "2025-07-08", "close": 38.57, "volume": 148183.0}, {"date": "2025-07-09", "close": 38.89, "volume": 109249.0}, {"date": "2025-07-10", "close": 39.67, "volume": 123415.0}, {"date": "2025-07-11", "close": 39.6, "volume": 103421.0}, {"date": "2025-07-14", "close": 39.44, "volume": 102806.0}, {"date": "2025-07-15", "close": 38.59, "volume": 95257.0}, {"date": "2025-07-16", "close": 38.52, "volume": 140461.0}, {"date": "2025-07-17", "close": 36.08, "volume": 509677.0}, {"date": "2025-07-18", "close": 36.22, "volume": 294898.0}, {"date": "2025-07-21", "close": 37.09, "volume": 278324.0}, {"date": "2025-07-22", "close": 36.93, "volume": 194758.0}, {"date": "2025-07-23", "close": 37.55, "volume": 177550.0}, {"date": "2025-07-24", "close": 35.78, "volume": 134453.0}, {"date": "2025-07-25", "close": 36.57, "volume": 133301.0}, {"date": "2025-07-28", "close": 36.33, "volume": 112807.0}, {"date": "2025-07-29", "close": 36.2, "volume": 83486.0}, {"date": "2025-07-30", "close": 36.42, "volume": 110455.0}, {"date": "2025-07-31", "close": 36.1, "volume": 106588.0}, {"date": "2025-08-01", "close": 35.31, "volume": 117935.0}, {"date": "2025-08-04", "close": 35.83, "volume": 112829.0}, {"date": "2025-08-05", "close": 36.14, "volume": 91245.0}, {"date": "2025-08-06", "close": 35.7, "volume": 100989.0}, {"date": "2025-08-07", "close": 35.39, "volume": 61245.0}, {"date": "2025-08-08", "close": 35.87, "volume": 83681.0}, {"date": "2025-08-11", "close": 35.97, "volume": 149236.0}, {"date": "2025-08-12", "close": 37.44, "volume": 133761.0}, {"date": "2025-08-13", "close": 37.87, "volume": 110835.0}, {"date": "2025-08-14", "close": 37.24, "volume": 82862.0}, {"date": "2025-08-15", "close": 37.18, "volume": 241999.0}, {"date": "2025-08-18", "close": 36.68, "volume": 101333.0}, {"date": "2025-08-19", "close": 37.06, "volume": 119682.0}, {"date": "2025-08-20", "close": 36.62, "volume": 84198.0}, {"date": "2025-08-21", "close": 36.88, "volume": 84607.0}, {"date": "2025-08-22", "close": 38.59, "volume": 150055.0}, {"date": "2025-08-25", "close": 38.46, "volume": 76602.0}, {"date": "2025-08-26", "close": 38.68, "volume": 93199.0}, {"date": "2025-08-27", "close": 38.81, "volume": 68921.0}, {"date": "2025-08-28", "close": 38.65, "volume": 87197.0}, {"date": "2025-08-29", "close": 38.38, "volume": 73945.0}, {"date": "2025-09-02", "close": 38.06, "volume": 91457.0}, {"date": "2025-09-03", "close": 37.84, "volume": 90345.0}, {"date": "2025-09-04", "close": 38.93, "volume": 76043.0}, {"date": "2025-09-05", "close": 38.88, "volume": 72716.0}, {"date": "2025-09-08", "close": 38.87, "volume": 66248.0}, {"date": "2025-09-09", "close": 38.02, "volume": 73568.0}, {"date": "2025-09-10", "close": 38.38, "volume": 67047.0}, {"date": "2025-09-11", "close": 39.5, "volume": 106842.0}, {"date": "2025-09-12", "close": 38.6, "volume": 70425.0}, {"date": "2025-09-15", "close": 38.65, "volume": 75472.0}, {"date": "2025-09-16", "close": 38.49, "volume": 90562.0}, {"date": "2025-09-17", "close": 38.28, "volume": 123782.0}, {"date": "2025-09-18", "close": 39.34, "volume": 93009.0}, {"date": "2025-09-19", "close": 38.5, "volume": 223667.0}, {"date": "2025-09-22", "close": 38.81, "volume": 67986.0}, {"date": "2025-09-23", "close": 38.83, "volume": 69264.0}, {"date": "2025-09-24", "close": 38.62, "volume": 79456.0}, {"date": "2025-09-25", "close": 38.27, "volume": 65302.0}, {"date": "2025-09-26", "close": 38.49, "volume": 63090.0}, {"date": "2025-09-29", "close": 37.9, "volume": 69247.0}, {"date": "2025-09-30", "close": 38.34, "volume": 64707.0}, {"date": "2025-10-01", "close": 38.48, "volume": 73159.0}, {"date": "2025-10-02", "close": 38.22, "volume": 81896.0}, {"date": "2025-10-03", "close": 38.81, "volume": 92278.0}, {"date": "2025-10-06", "close": 38.42, "volume": 93989.0}, {"date": "2025-10-07", "close": 38.15, "volume": 80992.0}, {"date": "2025-10-08", "close": 38.68, "volume": 59496.0}, {"date": "2025-10-09", "close": 38.08, "volume": 60208.0}, {"date": "2025-10-10", "close": 36.9, "volume": 69371.0}, {"date": "2025-10-13", "close": 36.43, "volume": 116971.0}, {"date": "2025-10-14", "close": 37.12, "volume": 177111.0}, {"date": "2025-10-15", "close": 37.54, "volume": 162022.0}, {"date": "2025-10-16", "close": 30.32, "volume": 604218.0}, {"date": "2025-10-17", "close": 30.86, "volume": 239401.0}, {"date": "2025-10-20", "close": 31.15, "volume": 190696.0}, {"date": "2025-10-21", "close": 31.47, "volume": 164692.0}, {"date": "2025-10-22", "close": 31.11, "volume": 142735.0}, {"date": "2025-10-23", "close": 30.79, "volume": 145926.0}, {"date": "2025-10-24", "close": 30.81, "volume": 144386.0}, {"date": "2025-10-27", "close": 30.62, "volume": 137342.0}, {"date": "2025-10-28", "close": 30.86, "volume": 194089.0}, {"date": "2025-10-29", "close": 31.13, "volume": 172634.0}, {"date": "2025-10-30", "close": 31.28, "volume": 182509.0}, {"date": "2025-10-31", "close": 31.24, "volume": 139275.0}, {"date": "2025-11-03", "close": 31.2, "volume": 190623.0}, {"date": "2025-11-04", "close": 31.35, "volume": 111248.0}, {"date": "2025-11-05", "close": 32.01, "volume": 98899.0}, {"date": "2025-11-06", "close": 31.27, "volume": 111927.0}, {"date": "2025-11-07", "close": 31.32, "volume": 79143.0}, {"date": "2025-11-10", "close": 31.7, "volume": 82646.0}, {"date": "2025-11-11", "close": 31.84, "volume": 87584.0}, {"date": "2025-11-12", "close": 32.36, "volume": 142265.0}, {"date": "2025-11-13", "close": 32.28, "volume": 104844.0}, {"date": "2025-11-14", "close": 31.93, "volume": 110679.0}, {"date": "2025-11-17", "close": 30.38, "volume": 129067.0}, {"date": "2025-11-18", "close": 30.63, "volume": 107887.0}, {"date": "2025-11-19", "close": 30.44, "volume": 81990.0}, {"date": "2025-11-20", "close": 30.08, "volume": 93468.0}, {"date": "2025-11-21", "close": 30.66, "volume": 146621.0}, {"date": "2025-11-24", "close": 30.79, "volume": 122924.0}, {"date": "2025-11-25", "close": 31.6, "volume": 115024.0}, {"date": "2025-11-26", "close": 31.66, "volume": 199208.0}, {"date": "2025-11-28", "close": 30.58, "volume": 71047.0}, {"date": "2025-12-01", "close": 30.42, "volume": 129501.0}, {"date": "2025-12-02", "close": 30.51, "volume": 86664.0}, {"date": "2025-12-03", "close": 31.42, "volume": 106679.0}, {"date": "2025-12-04", "close": 31.41, "volume": 110132.0}, {"date": "2025-12-05", "close": 31.67, "volume": 73197.0}, {"date": "2025-12-08", "close": 31.41, "volume": 114914.0}, {"date": "2025-12-09", "close": 32.06, "volume": 108929.0}, {"date": "2025-12-10", "close": 32.51, "volume": 190235.0}, {"date": "2025-12-11", "close": 33.22, "volume": 117387.0}, {"date": "2025-12-12", "close": 32.78, "volume": 94648.0}, {"date": "2025-12-15", "close": 32.8, "volume": 127967.0}, {"date": "2025-12-16", "close": 33.32, "volume": 139475.0}, {"date": "2025-12-17", "close": 33.13, "volume": 129605.0}, {"date": "2025-12-18", "close": 32.95, "volume": 139134.0}, {"date": "2025-12-19", "close": 31.71, "volume": 641284.0}, {"date": "2025-12-22", "close": 31.68, "volume": 104650.0}, {"date": "2025-12-23", "close": 32.05, "volume": 115226.0}, {"date": "2025-12-24", "close": 32.25, "volume": 49121.0}, {"date": "2025-12-26", "close": 32.46, "volume": 78618.0}, {"date": "2025-12-29", "close": 32.2, "volume": 75950.0}, {"date": "2025-12-30", "close": 32.28, "volume": 103696.0}, {"date": "2025-12-31", "close": 31.67, "volume": 99434.0}, {"date": "2026-01-02", "close": 32.41, "volume": 103175.0}, {"date": "2026-01-05", "close": 32.55, "volume": 119344.0}, {"date": "2026-01-06", "close": 32.67, "volume": 134704.0}, {"date": "2026-01-07", "close": 31.92, "volume": 100723.0}, {"date": "2026-01-08", "close": 32.89, "volume": 114553.0}, {"date": "2026-01-09", "close": 33.15, "volume": 96348.0}, {"date": "2026-01-12", "close": 33.64, "volume": 98010.0}, {"date": "2026-01-13", "close": 33.54, "volume": 94505.0}, {"date": "2026-01-14", "close": 33.7, "volume": 216694.0}, {"date": "2026-01-15", "close": 32.2, "volume": 372698.0}, {"date": "2026-01-16", "close": 34.34, "volume": 437080.0}, {"date": "2026-01-20", "close": 33.85, "volume": 351868.0}, {"date": "2026-01-21", "close": 33.15, "volume": 177612.0}, {"date": "2026-01-22", "close": 34.06, "volume": 165783.0}, {"date": "2026-01-23", "close": 33.06, "volume": 170500.0}, {"date": "2026-01-26", "close": 32.81, "volume": 141099.0}, {"date": "2026-01-27", "close": 32.33, "volume": 86559.0}, {"date": "2026-01-28", "close": 32.08, "volume": 120796.0}, {"date": "2026-01-29", "close": 32.88, "volume": 119596.0}, {"date": "2026-01-30", "close": 33.14, "volume": 226849.0}, {"date": "2026-02-02", "close": 34.43, "volume": 131822.0}, {"date": "2026-02-03", "close": 35.14, "volume": 169268.0}, {"date": "2026-02-04", "close": 36.06, "volume": 180021.0}, {"date": "2026-02-05", "close": 36.13, "volume": 131616.0}, {"date": "2026-02-06", "close": 36.61, "volume": 141791.0}, {"date": "2026-02-09", "close": 37.3, "volume": 94601.0}, {"date": "2026-02-10", "close": 37.0, "volume": 129194.0}, {"date": "2026-02-11", "close": 37.14, "volume": 96249.0}, {"date": "2026-02-12", "close": 36.81, "volume": 116526.0}, {"date": "2026-02-13", "close": 37.58, "volume": 93073.0}, {"date": "2026-02-17", "close": 37.31, "volume": 86660.0}, {"date": "2026-02-18", "close": 37.06, "volume": 76141.0}, {"date": "2026-02-19", "close": 37.37, "volume": 150162.0}, {"date": "2026-02-20", "close": 38.08, "volume": 146927.0}, {"date": "2026-02-23", "close": 36.73, "volume": 112756.0}, {"date": "2026-02-24", "close": 37.35, "volume": 121787.0}, {"date": "2026-02-25", "close": 37.83, "volume": 96767.0}, {"date": "2026-02-26", "close": 38.11, "volume": 89879.0}, {"date": "2026-02-27", "close": 37.28, "volume": 96928.0}, {"date": "2026-03-02", "close": 36.56, "volume": 117720.0}, {"date": "2026-03-03", "close": 35.83, "volume": 76268.0}, {"date": "2026-03-04", "close": 36.23, "volume": 75399.0}, {"date": "2026-03-05", "close": 34.94, "volume": 69631.0}, {"date": "2026-03-06", "close": 34.05, "volume": 94596.0}, {"date": "2026-03-09", "close": 33.25, "volume": 106642.0}, {"date": "2026-03-10", "close": 33.12, "volume": 137698.0}, {"date": "2026-03-11", "close": 32.79, "volume": 136688.0}, {"date": "2026-03-12", "close": 31.74, "volume": 155459.0}, {"date": "2026-03-13", "close": 31.53, "volume": 130651.0}, {"date": "2026-03-16", "close": 31.9, "volume": 115499.0}, {"date": "2026-03-17", "close": 32.25, "volume": 145015.0}, {"date": "2026-03-18", "close": 31.8, "volume": 220071.0}, {"date": "2026-03-19", "close": 31.21, "volume": 207422.0}, {"date": "2026-03-20", "close": 30.61, "volume": 1136295.0}, {"date": "2026-03-23", "close": 32.35, "volume": 178615.0}, {"date": "2026-03-24", "close": 33.32, "volume": 148232.0}, {"date": "2026-03-25", "close": 33.86, "volume": 81123.0}, {"date": "2026-03-26", "close": 33.47, "volume": 100729.0}, {"date": "2026-03-27", "close": 32.99, "volume": 110356.0}, {"date": "2026-03-30", "close": 32.79, "volume": 128808.0}, {"date": "2026-03-31", "close": 33.61, "volume": 127823.0}, {"date": "2026-04-01", "close": 34.16, "volume": 91930.0}, {"date": "2026-04-02", "close": 33.81, "volume": 73356.0}, {"date": "2026-04-06", "close": 33.6, "volume": 83409.0}, {"date": "2026-04-07", "close": 33.73, "volume": 99386.0}, {"date": "2026-04-08", "close": 35.39, "volume": 124993.0}, {"date": "2026-04-09", "close": 36.07, "volume": 86473.0}, {"date": "2026-04-10", "close": 36.43, "volume": 106410.0}, {"date": "2026-04-13", "close": 37.22, "volume": 108959.0}, {"date": "2026-04-14", "close": 37.59, "volume": 164809.0}, {"date": "2026-04-15", "close": 36.6, "volume": 149056.0}, {"date": "2026-04-16", "close": 28.51, "volume": 830676.0}, {"date": "2026-04-17", "close": 26.22, "volume": 790292.0}, {"date": "2026-04-20", "close": 24.95, "volume": 788765.0}, {"date": "2026-04-21", "close": 24.71, "volume": 535883.0}, {"date": "2026-04-22", "close": 25.02, "volume": 276424.0}, {"date": "2026-04-23", "close": 25.72, "volume": 300592.0}, {"date": "2026-04-24", "close": 25.24, "volume": 336137.0}, {"date": "2026-04-27", "close": 25.64, "volume": 217317.0}, {"date": "2026-04-28", "close": 25.31, "volume": 206245.0}, {"date": "2026-04-29", "close": 25.65, "volume": 316466.0}, {"date": "2026-04-30", "close": 26.18, "volume": 273030.0}, {"date": "2026-05-01", "close": 26.4, "volume": 352659.0}, {"date": "2026-05-04", "close": 25.73, "volume": 229523.0}, {"date": "2026-05-05", "close": 26.49, "volume": 218063.0}, {"date": "2026-05-06", "close": 26.71, "volume": 157840.0}, {"date": "2026-05-07", "close": 27.12, "volume": 267227.0}, {"date": "2026-05-08", "close": 26.97, "volume": 159545.0}, {"date": "2026-05-11", "close": 27.0, "volume": 194881.0}, {"date": "2026-05-12", "close": 26.26, "volume": 158080.0}, {"date": "2026-05-13", "close": 26.59, "volume": 171467.0}, {"date": "2026-05-14", "close": 26.75, "volume": 136533.0}, {"date": "2026-05-15", "close": 25.69, "volume": 176199.0}, {"date": "2026-05-18", "close": 25.57, "volume": 252713.0}, {"date": "2026-05-19", "close": 24.48, "volume": 162776.0}, {"date": "2026-05-20", "close": 25.86, "volume": 215255.0}, {"date": "2026-05-21", "close": 26.21, "volume": 172246.0}, {"date": "2026-05-22", "close": 26.58, "volume": 171170.0}, {"date": "2026-05-26", "close": 27.44, "volume": 184302.0}, {"date": "2026-05-27", "close": 27.71, "volume": 113809.0}, {"date": "2026-05-28", "close": 27.58, "volume": 189838.0}, {"date": "2026-05-29", "close": 27.49, "volume": 648795.0}, {"date": "2026-06-01", "close": 27.46, "volume": 220550.0}, {"date": "2026-06-02", "close": 28.15, "volume": 148397.0}, {"date": "2026-06-03", "close": 28.24, "volume": 184982.0}, {"date": "2026-06-04", "close": 28.78, "volume": 185574.0}, {"date": "2026-06-05", "close": 28.44, "volume": 182783.0}, {"date": "2026-06-08", "close": 27.97, "volume": 361324.0}, {"date": "2026-06-09", "close": 28.25, "volume": 317836.0}, {"date": "2026-06-10", "close": 27.82, "volume": 283643.0}, {"date": "2026-06-11", "close": 28.9, "volume": 311989.0}, {"date": "2026-06-12", "close": 28.89, "volume": 297510.0}, {"date": "2026-06-15", "close": 29.19, "volume": 329469.0}, {"date": "2026-06-16", "close": 28.59, "volume": 447142.0}, {"date": "2026-06-17", "close": 28.65, "volume": 495291.0}, {"date": "2026-06-18", "close": 29.09, "volume": 3629595.0}, {"date": "2026-06-22", "close": 29.54, "volume": 359454.0}, {"date": "2026-06-23", "close": 28.8, "volume": 219125.0}, {"date": "2026-06-24", "close": 29.98, "volume": 280471.0}, {"date": "2026-06-25", "close": 31.0, "volume": 266494.0}, {"date": "2026-06-26", "close": 30.53, "volume": 816056.0}, {"date": "2026-06-29", "close": 30.22, "volume": 253157.0}, {"date": "2026-06-30", "close": 30.2, "volume": 404441.0}, {"date": "2026-07-01", "close": 30.34, "volume": 206337.0}, {"date": "2026-07-02", "close": 29.92, "volume": 221396.0}, {"date": "2026-07-06", "close": 29.66, "volume": 140511.0}, {"date": "2026-07-07", "close": 29.18, "volume": 206891.0}, {"date": "2026-07-08", "close": 28.98, "volume": 324904.0}, {"date": "2026-07-09", "close": 29.34, "volume": 229068.0}, {"date": "2026-07-10", "close": 29.27, "volume": 152093.0}, {"date": "2026-07-13", "close": 28.76, "volume": 210760.0}, {"date": "2026-07-14", "close": 29.67, "volume": 232973.0}, {"date": "2026-07-15", "close": 29.64, "volume": 268717.0}, {"date": "2026-07-16", "close": 30.02, "volume": 418267.0}, {"date": "2026-07-17", "close": 31.0, "volume": 529468.0}, {"date": "2026-07-20", "close": 31.85, "volume": 349448.0}, {"date": "2026-07-21", "close": 31.43, "volume": 406176.0}, {"date": "2026-07-22", "close": 31.7, "volume": 283392.0}, {"date": "2026-07-23", "close": 32.33, "volume": 313723.0}, {"date": "2026-07-24", "close": 32.68, "volume": 245626.0}], "refreshing": true}