{"ticker": "NDLS", "overview": {"cik": "1275158", "ticker": "NDLS", "name": "NOODLES & Co", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002057385-26-000004", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-21", "title": "S-3 AUGUST 2026", "accession": "0001275158-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001987008-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001275158-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001275158-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036699", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036698", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036697", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036696", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036695", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036694", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036693", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036692", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036691", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230614", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062691", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001275158-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001275158-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001275158-26-000036", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "NOODLES & COMPANY 2025 ANNUAL REPORT", "accession": "0001275158-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001275158-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001275158-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001275158-26-000023", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001275158-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001275158-26-000019", "price_sensitive": true}]}, "description": "NOODLES & Co trades as NDLS on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 374 insider filings for the company, from July 2013 to June 2023. Across those, 22 insiders disclosed 32 open-market purchases totalling $7.00M against 47 sales totalling $533.26M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 32, "buy_sum": 7004440.8308, "sell_n": 47, "sell_sum": 533255325.74, "net": -526250884.9092, "insiders": 22, "first_date": "2013-07-02", "last_date": "2023-06-02"}, "metrics": {"ticker": "NDLS", "has_prices": true, "as_of": "2026-08-07", "last": 17.95, "prev_close": 18.02, "change": -0.07000000000000028, "change_pct": -0.0038845726970033454, "session_volume": 34590.0, "vwap_5": 18.199031703240724, "vwap_20": 15.708064318902093, "vwap_60": 14.526194612450158, "vwap_250": 8.443699647255285, "high_52w": 18.62, "low_52w": 3.888, "avg_volume_20": 80225.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002057385-26-000004", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Joseph Christina", "who_key": "Christina Joseph", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27327.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057385/000205738526000004/0002057385-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001987008-26-000002", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Michael Hynes", "who_key": "Hynes Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8355.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000198700826000002/0001987008-26-000002-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "0001193125-26-230614", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "10% owner files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000119312526230614/0001193125-26-230614-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036691", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Joseph Christina", "who_key": "Christina Joseph", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036691/0001628280-26-036691-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036692", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Michael Hynes", "who_key": "Hynes Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10739.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036692/0001628280-26-036692-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036693", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Corey Kline", "who_key": "Kline Corey", "role": "EVP - Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5237.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036693/0001628280-26-036693-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036694", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Kathryn Rae Lockhart", "who_key": "Lockhart Kathryn Rae", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5237.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036694/0001628280-26-036694-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036695", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Jeffrey W. Jones", "who_key": "JONES JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036695/0001628280-26-036695-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036696", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Andrew H. Madsen", "who_key": "MADSEN ANDREW H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036696/0001628280-26-036696-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036697", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Britain Peakes", "who_key": "Peakes Britain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036697/0001628280-26-036697-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036698", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Elisa Schreiber", "who_key": "Schreiber Elisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036698/0001628280-26-036698-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001628280-26-036699", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Shawn A. Taylor", "who_key": "Taylor Shawn A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000162828026036699/0001628280-26-036699-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-062691", "src": "13DG", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Noodles & Co", "who_key": "NOODLES & Co", "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": "Retail-Eating  Places", "country": "United States", "headline": "NOODLES & Co moves to a 9.46% passive stake in NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/0001104659-26-062691-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001579599-26-000003", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Kathryn Rae Lockhart", "who_key": "Lockhart Kathryn Rae", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1173.1200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000157959926000003/0001579599-26-000003-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001849678-26-000002", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Corey Kline", "who_key": "Kline Corey", "role": "EVP - Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1173.1200000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000184967826000002/0001849678-26-000002-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336402}, {"id": "0001170840-26-000003", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Andrew H. Madsen", "who_key": "MADSEN ANDREW H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12644.890000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000117084026000003/0001170840-26-000003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347922}, {"id": "0002057385-26-000002", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Joseph Christina", "who_key": "Christina Joseph", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7919.219999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000205738526000002/0002057385-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362322}, {"id": "0001275158-25-000095", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Joseph Christina", "who_key": "Christina Joseph", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000095/0001275158-25-000095-index.htm", "trade_date": "2025-08-31", "timestamp": "2025-08-31", "mins": 617202}, {"id": "0001275158-25-000083", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Michael Hynes", "who_key": "Hynes Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4111.173, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000083/0001275158-25-000083-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671922}, {"id": "0000950170-25-074185", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "10% owner files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000095017025074185/0000950170-25-074185-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000049", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Robert M. Hartnett", "who_key": "Hartnett Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000049/0001275158-25-000049-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000051", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Shawn A. Taylor", "who_key": "Taylor Shawn A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000051/0001275158-25-000051-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000053", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Elisa Schreiber", "who_key": "Schreiber Elisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000053/0001275158-25-000053-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000055", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Britain Peakes", "who_key": "Peakes Britain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000055/0001275158-25-000055-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000059", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Jeffrey W. Jones", "who_key": "JONES JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000059/0001275158-25-000059-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000068", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Andrew H. Madsen", "who_key": "MADSEN ANDREW H", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000068/0001275158-25-000068-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000069", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Michael Hynes", "who_key": "Hynes Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2506.696, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000069/0001275158-25-000069-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000070", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Scott Gregory Davis", "who_key": "Davis Scott Gregory", "role": "Chief Concept Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000070/0001275158-25-000070-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000071", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Stephen B. Kennedy", "who_key": "Kennedy Stephen B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000071/0001275158-25-000071-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}, {"id": "0001275158-25-000072", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Corey Kline", "who_key": "Kline Corey", "role": "EVP - Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1101.636, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on NDLS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515825000072/0001275158-25-000072-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772722}], "recent_buys": [{"id": "0001275158-23-000065", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Corey Kline", "who_key": "Kline Corey", "role": "EVP - Technology", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9888.71, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider puts $10K into NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515823000065/0001275158-23-000065-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799442}, {"id": "0001275158-23-000043", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Thomas B. West", "who_key": "WEST THOMAS B", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7779.8, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Executive suite buys $8K of NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515823000043/0001275158-23-000043-index.htm", "trade_date": "2023-05-15", "timestamp": "2023-05-15", "mins": 1825362}, {"id": "0001209191-23-025750", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 499999.6182, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "NDLS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123025750/0001209191-23-025750-index.htm", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852722}, {"id": "0001209191-23-024041", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8490.0894, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "4 insiders now buying NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123024041/0001209191-23-024041-index.htm", "trade_date": "2023-04-06", "timestamp": "2023-04-06", "mins": 1881522}, {"id": "0001209191-23-021924", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23175.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 4 insiders into NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123021924/0001209191-23-021924-index.htm", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893042}, {"id": "0001209191-23-020424", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 463999.99999999994, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "NDLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123020424/0001209191-23-020424-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910322}, {"id": "0001209191-22-062655", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 563135.2404, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider cluster: 4 buying NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122062655/0001209191-22-062655-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031282}, {"id": "0001209191-22-053390", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 81136.78300000001, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 4 insiders into NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122053390/0001209191-22-053390-index.htm", "trade_date": "2022-10-07", "timestamp": "2022-10-07", "mins": 2142162}, {"id": "0001209191-22-051259", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 338072.2592, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "NDLS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122051259/0001209191-22-051259-index.htm", "trade_date": "2022-09-26", "timestamp": "2022-09-26", "mins": 2158002}, {"id": "0001209191-22-048946", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1064625.6871, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "4 insiders pile into NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122048946/0001209191-22-048946-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186802}, {"id": "0001209191-22-043391", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 511458.4721, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 4 insiders into NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122043391/0001209191-22-043391-index.htm", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245842}, {"id": "0001209191-22-042166", "src": "INSIDERS", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 680147.6189, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider cluster: 4 buying NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122042166/0001209191-22-042166-index.htm", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264562}], "institutional": [{"id": "13DG-0001104659-26-062691", "src": "13DG", "ticker": "NDLS", "cik": "1275158", "company": "NOODLES & Co", "company_raw": "NOODLES & Co", "who": "Noodles & Co", "who_key": "NOODLES & Co", "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": "Retail-Eating  Places", "country": "United States", "headline": "NOODLES & Co moves to a 9.46% passive stake in NDLS", "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/0001104659-26-062691-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Noodles & Company - Class A Common Stock", "new_value": "NOODLES & Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001275158", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001275158", "applied": 1, "detected_at": "2026-10-26T09:57:16.493563"}]}, "key_people": [{"who": "Catterton-Noodles, LLC", "who_key": "Catterton-Noodles, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 199750192.1, "net": -199750192.1, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16539644.3, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515818000135/0001275158-18-000135-index.htm"}, {"action": "SELL", "amount": 5265410.0, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515818000095/0001275158-18-000095-index.htm"}, {"action": "SELL", "amount": 24778420.0, "date": "2018-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515818000090/0001275158-18-000090-index.htm"}, {"action": "SELL", "amount": 34699758.12, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515814000058/0001275158-14-000058-index.htm"}, {"action": "SELL", "amount": 37118548.8, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515814000062/0001275158-14-000062-index.htm"}, {"action": "SELL", "amount": 81348410.88000001, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515813000035/0001275158-13-000035-index.htm"}], "latest": {"action": "SELL", "amount": 16539644.3, "date": "2018-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515818000135/0001275158-18-000135-index.htm"}}, {"who": "Scott Arnold Dahnke", "who_key": "Dahnke Scott Arnold", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 153166717.8, "net": -153166717.8, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34699758.12, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515814000059/0001275158-14-000059-index.htm"}, {"action": "SELL", "amount": 37118548.8, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515814000063/0001275158-14-000063-index.htm"}, {"action": "SELL", "amount": 81348410.88000001, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515813000036/0001275158-13-000036-index.htm"}], "latest": {"action": "SELL", "amount": 34699758.12, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515814000059/0001275158-14-000059-index.htm"}}, {"who": "Public Sector Pension Investment Board", "who_key": "PUBLIC SECTOR PENSION INVESTMENT BOARD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 116562200.68, "net": -116562200.68, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16539644.3, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000114036118044264/0001140361-18-044264-index.htm"}, {"action": "SELL", "amount": 3429462.0, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000114036118035132/0001140361-18-035132-index.htm"}, {"action": "SELL", "amount": 16138647.5, "date": "2018-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000114036118034280/0001140361-18-034280-index.htm"}, {"action": "SELL", "amount": 80454446.88000001, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000114036113046146/0001140361-13-046146-index.htm"}], "latest": {"action": "SELL", "amount": 16539644.3, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000114036118044264/0001140361-18-044264-index.htm"}}, {"who": "Mill Road Capital II, L.P.", "who_key": "Mill Road Capital II, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 38906262.550000004, "net": -38906262.550000004, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 668273.9500000001, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919121060747/0001209191-21-060747-index.htm"}, {"action": "SELL", "amount": 695592.3, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919121057989/0001209191-21-057989-index.htm"}, {"action": "SELL", "amount": 16539644.3, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919118060363/0001209191-18-060363-index.htm"}, {"action": "SELL", "amount": 3680898.5, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919118044930/0001209191-18-044930-index.htm"}, {"action": "SELL", "amount": 17321853.5, "date": "2018-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919118044450/0001209191-18-044450-index.htm"}], "latest": {"action": "SELL", "amount": 668273.9500000001, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919121060747/0001209191-21-060747-index.htm"}}, {"who": "Catterton-Noodles Holdings, LLC", "who_key": "Catterton-Noodles Holdings, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 18764750.0, "net": -18764750.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7500000.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515820000132/0001275158-20-000132-index.htm"}, {"action": "SELL", "amount": 11264750.0, "date": "2020-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515820000113/0001275158-20-000113-index.htm"}], "latest": {"action": "SELL", "amount": 7500000.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515820000132/0001275158-20-000132-index.htm"}}, {"who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5659867.1992, "sold": 0, "net": 5659867.1992, "trades": 11, "top_score": 65.4, "lean": "buying", "history": [{"action": "BUY", "amount": 499999.6182, "date": "2023-04-26", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123025750/0001209191-23-025750-index.htm"}, {"action": "BUY", "amount": 8490.0894, "date": "2023-04-06", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123024041/0001209191-23-024041-index.htm"}, {"action": "BUY", "amount": 23175.0, "date": "2023-03-29", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123021924/0001209191-23-021924-index.htm"}, {"action": "BUY", "amount": 463999.99999999994, "date": "2023-03-17", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123020424/0001209191-23-020424-index.htm"}, {"action": "BUY", "amount": 563135.2404, "date": "2022-12-23", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122062655/0001209191-22-062655-index.htm"}, {"action": "BUY", "amount": 81136.78300000001, "date": "2022-10-07", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122053390/0001209191-22-053390-index.htm"}, {"action": "BUY", "amount": 338072.2592, "date": "2022-09-26", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122051259/0001209191-22-051259-index.htm"}, {"action": "BUY", "amount": 1064625.6871, "date": "2022-09-06", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122048946/0001209191-22-048946-index.htm"}, {"action": "BUY", "amount": 511458.4721, "date": "2022-07-27", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122043391/0001209191-22-043391-index.htm"}, {"action": "BUY", "amount": 680147.6189, "date": "2022-07-14", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122042166/0001209191-22-042166-index.htm"}, {"action": "BUY", "amount": 1425626.4309, "date": "2022-07-05", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919122040927/0001209191-22-040927-index.htm"}], "latest": {"action": "BUY", "amount": 499999.6182, "date": "2023-04-26", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000120919123025750/0001209191-23-025750-index.htm"}}, {"who": "Kevin Michael Reddy", "who_key": "Reddy Kevin Michael", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 92000.0, "sold": 3863820.48, "net": -3771820.48, "trades": 2, "top_score": 48.6, "lean": "selling", "history": [{"action": "BUY", "amount": 92000.0, "date": "2015-02-27", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515815000009/0001275158-15-000009-index.htm"}, {"action": "SELL", "amount": 3863820.48, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515813000028/0001275158-13-000028-index.htm"}], "latest": {"action": "BUY", "amount": 92000.0, "date": "2015-02-27", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515815000009/0001275158-15-000009-index.htm"}}, {"who": "David James Boennighausen", "who_key": "Boennighausen David James", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 77070.9075, "sold": 799490.97, "net": -722420.0625, "trades": 8, "top_score": 47.0, "lean": "selling", "history": [{"action": "BUY", "amount": 50070.9075, "date": "2022-03-03", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515822000011/0001275158-22-000011-index.htm"}, {"action": "SELL", "amount": 53615.759999999995, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515821000019/0001275158-21-000019-index.htm"}, {"action": "SELL", "amount": 3000.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515821000008/0001275158-21-000008-index.htm"}, {"action": "SELL", "amount": 6959.290000000001, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515820000142/0001275158-20-000142-index.htm"}, {"action": "SELL", "amount": 13049.999999999998, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515820000136/0001275158-20-000136-index.htm"}, {"action": "SELL", "amount": 496465.92, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515818000100/0001275158-18-000100-index.htm"}, {"action": "SELL", "amount": 226400.0, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515814000065/0001275158-14-000065-index.htm"}, {"action": "BUY", "amount": 27000.0, "date": "2013-07-02", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000110465913053301/0001104659-13-053301-index.htm"}], "latest": {"action": "BUY", "amount": 50070.9075, "date": "2022-03-03", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1275158/000127515822000011/0001275158-22-000011-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002057385-26-000004", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-21", "title": "S-3 AUGUST 2026", "accession": "0001275158-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001987008-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001275158-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001275158-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036699", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036698", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036697", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036696", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036695", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036694", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036693", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036692", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036691", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230614", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062691", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001275158-26-000039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001275158-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001275158-26-000036", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "NOODLES & COMPANY 2025 ANNUAL REPORT", "accession": "0001275158-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001275158-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001275158-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001275158-26-000023", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001275158-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001275158-26-000019", "price_sensitive": true}], "performance": {"ticker": "NDLS", "has_prices": true, "summary": {"n": 32, "avg": -0.6180032424658345, "win_rate": 0.0, "best": -0.35151734104046245, "worst": -0.8160860655737705, "as_of": "2026-08-07"}, "buys": [{"who": "Kline Corey", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Technology", "amount": 9888.71, "date": "2023-06-02", "score": 23.3, "ref_price": 27.68, "return": -0.35151734104046245}, {"who": "WEST THOMAS B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 7779.8, "date": "2023-05-15", "score": 30.3, "ref_price": 30.88, "return": -0.41871761658031087}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 499999.6182, "date": "2023-04-26", "score": 46.3, "ref_price": 37.2, "return": -0.51747311827957}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8490.0894, "date": "2023-04-06", "score": 24.3, "ref_price": 37.68, "return": -0.523619957537155}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23175.0, "date": "2023-03-29", "score": 29.2, "ref_price": 38.0, "return": -0.5276315789473685}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 463999.99999999994, "date": "2023-03-17", "score": 46.0, "ref_price": 38.24, "return": -0.5305962343096234}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 563135.2404, "date": "2022-12-23", "score": 46.5, "ref_price": 41.28, "return": -0.5651647286821706}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81136.78300000001, "date": "2022-10-07", "score": 35.8, "ref_price": 37.76, "return": -0.5246292372881356}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 338072.2592, "date": "2022-09-26", "score": 43.5, "ref_price": 36.96, "return": -0.5143398268398268}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1064625.6871, "date": "2022-09-06", "score": 51.7, "ref_price": 36.4, "return": -0.5068681318681318}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 511458.4721, "date": "2022-07-27", "score": 48.3, "ref_price": 38.0, "return": -0.5276315789473685}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 680147.6189, "date": "2022-07-14", "score": 53.1, "ref_price": 37.36, "return": -0.5195396145610278}, {"who": "Mill Road Capital III, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1425626.4309, "date": "2022-07-05", "score": 65.4, "ref_price": 39.84, "return": -0.5494477911646587}, {"who": "WEST THOMAS B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 9254.7, "date": "2022-03-11", "score": 31.2, "ref_price": 50.88, "return": -0.6472091194968554}, {"who": "WEST THOMAS B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 17357.100000000002, "date": "2022-03-08", "score": 34.5, "ref_price": 46.4, "return": -0.6131465517241379}, {"who": "Boennighausen David James", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50070.9075, "date": "2022-03-03", "score": 47.0, "ref_price": 50.88, "return": -0.6472091194968554}, {"who": "Taylor Shawn A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10063.26, "date": "2022-03-02", "score": 28.9, "ref_price": 53.44, "return": -0.6641092814371257}, {"who": "JONES JEFFREY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199981.1, "date": "2022-02-28", "score": 50.4, "ref_price": 54.72, "return": -0.6719663742690057}, {"who": "Taylor Shawn A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9353.9, "date": "2021-12-03", "score": 28.0, "ref_price": 81.84, "return": -0.7806695992179863}, {"who": "Taylor Shawn A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9835.5, "date": "2021-11-04", "score": 28.2, "ref_price": 95.6, "return": -0.8122384937238494}, {"who": "Taylor Shawn A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14697.48, "date": "2021-09-08", "score": 30.6, "ref_price": 97.6, "return": -0.8160860655737705}, {"who": "Taylor Shawn A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11002.9, "date": "2021-05-12", "score": 29.1, "ref_price": 85.52, "return": -0.7901075771749297}, {"who": "Taylor Shawn A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50552.7741, "date": "2021-03-02", "score": 50.5, "ref_price": 89.12, "return": -0.7985861759425493}, {"who": "Hartnett Robert M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255408.0, "date": "2017-06-15", "score": 58.9, "ref_price": 28.8, "return": -0.37673611111111116}, {"who": "MEARS MARK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Marketing Officer", "amount": 49893.5, "date": "2015-12-31", "score": 39.2, "ref_price": 59.36, "return": -0.6976078167115902}, {"who": "Reddy Kevin Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 92000.0, "date": "2015-02-27", "score": 48.6, "ref_price": 59.36, "return": -0.6976078167115902}, {"who": "Rand James Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135000.0, "date": "2013-07-02", "score": 53.1, "ref_price": 59.36, "return": -0.6976078167115902}, {"who": "Lockhart Kathryn Rae", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Controller", "amount": 26460.0, "date": "2013-07-02", "score": 42.3, "ref_price": 59.36, "return": -0.6976078167115902}, {"who": "Petrilli Felix Thomas Jr.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP of Operations", "amount": 90000.0, "date": "2013-07-02", "score": 33.5, "ref_price": 59.36, "return": -0.6976078167115902}, {"who": "Kinsey Keith Joseph", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 180000.0, "date": "2013-07-02", "score": 48.7, "ref_price": 59.36, "return": -0.6976078167115902}, {"who": "Strasen Paul Allen", "person_type": "EXEC", "person_label": "Execs", "role": "EVP  & General Counsel", "amount": 88974.0, "date": "2013-07-02", "score": 39.6, "ref_price": 59.36, "return": -0.6976078167115902}, {"who": "Boennighausen David James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 27000.0, "date": "2013-07-02", "score": 43.8, "ref_price": 59.36, "return": -0.6976078167115902}]}, "price_series": [{"date": "2016-08-01", "close": 59.36, "volume": 24468.0}, {"date": "2016-08-02", "close": 59.04, "volume": 23069.0}, {"date": "2016-08-03", "close": 59.04, "volume": 14155.0}, {"date": "2016-08-04", "close": 58.0, "volume": 22345.0}, {"date": "2016-08-05", "close": 55.6, "volume": 46396.0}, {"date": "2016-08-08", "close": 55.6, "volume": 21008.0}, {"date": "2016-08-09", "close": 54.4, "volume": 24355.0}, {"date": "2016-08-10", "close": 54.48, "volume": 27819.0}, {"date": "2016-08-11", "close": 55.2, "volume": 49820.0}, {"date": "2016-08-12", "close": 56.32, "volume": 25763.0}, {"date": "2016-08-15", "close": 56.0, "volume": 31984.0}, {"date": "2016-08-16", "close": 55.76, "volume": 13153.0}, {"date": "2016-08-17", "close": 54.56, "volume": 16585.0}, {"date": "2016-08-18", "close": 54.72, "volume": 10117.0}, {"date": "2016-08-19", "close": 53.04, "volume": 32607.0}, {"date": "2016-08-22", "close": 53.28, "volume": 15317.0}, {"date": "2016-08-23", "close": 53.52, "volume": 10104.0}, {"date": "2016-08-24", "close": 55.36, "volume": 28027.0}, {"date": "2016-08-25", "close": 54.64, "volume": 8429.0}, {"date": "2016-08-26", "close": 54.24, "volume": 6881.0}, {"date": "2016-08-29", "close": 53.76, "volume": 15417.0}, {"date": "2016-08-30", "close": 53.44, "volume": 10107.0}, {"date": "2016-08-31", "close": 52.32, "volume": 20152.0}, {"date": "2016-09-01", "close": 52.4, "volume": 12743.0}, {"date": "2016-09-02", "close": 52.4, "volume": 13525.0}, {"date": "2016-09-06", "close": 52.24, "volume": 11812.0}, {"date": "2016-09-07", "close": 52.4, "volume": 15793.0}, {"date": "2016-09-08", "close": 51.76, "volume": 15585.0}, {"date": "2016-09-09", "close": 50.0, "volume": 19720.0}, {"date": "2016-09-12", "close": 49.12, "volume": 13179.0}, {"date": "2016-09-13", "close": 47.92, "volume": 21123.0}, {"date": "2016-09-14", "close": 48.16, "volume": 35328.0}, {"date": "2016-09-15", "close": 47.04, "volume": 14891.0}, {"date": "2016-09-16", "close": 47.4, "volume": 36824.0}, {"date": "2016-09-19", "close": 46.24, "volume": 10012.0}, {"date": "2016-09-20", "close": 45.12, "volume": 16322.0}, {"date": "2016-09-21", "close": 43.84, "volume": 17795.0}, {"date": "2016-09-22", "close": 41.84, "volume": 61976.0}, {"date": "2016-09-23", "close": 42.32, "volume": 47693.0}, {"date": "2016-09-26", "close": 40.96, "volume": 25102.0}, {"date": "2016-09-27", "close": 39.84, "volume": 29076.0}, {"date": "2016-09-28", "close": 38.48, "volume": 35781.0}, {"date": "2016-09-29", "close": 38.08, "volume": 24384.0}, {"date": "2016-09-30", "close": 38.08, "volume": 30150.0}, {"date": "2016-10-03", "close": 37.76, "volume": 24241.0}, {"date": "2016-10-04", "close": 37.2, "volume": 35327.0}, {"date": "2016-10-05", "close": 36.16, "volume": 35674.0}, {"date": "2016-10-06", "close": 36.56, "volume": 41295.0}, {"date": "2016-10-07", "close": 35.92, "volume": 19060.0}, {"date": "2016-10-10", "close": 37.2, "volume": 34168.0}, {"date": "2016-10-11", "close": 36.32, "volume": 16985.0}, {"date": "2016-10-12", "close": 36.64, "volume": 21022.0}, {"date": "2016-10-13", "close": 35.2, "volume": 29961.0}, {"date": "2016-10-14", "close": 34.88, "volume": 21885.0}, {"date": "2016-10-17", "close": 34.8, "volume": 9628.0}, {"date": "2016-10-18", "close": 37.6, "volume": 49588.0}, {"date": "2016-10-19", "close": 38.8, "volume": 40065.0}, {"date": "2016-10-20", "close": 37.2, "volume": 42783.0}, {"date": "2016-10-21", "close": 37.2, "volume": 16260.0}, {"date": "2016-10-24", "close": 36.4, "volume": 18770.0}, {"date": "2016-10-25", "close": 35.2, "volume": 30291.0}, {"date": "2016-10-26", "close": 35.2, "volume": 25053.0}, {"date": "2016-10-27", "close": 35.6, "volume": 11580.0}, {"date": "2016-10-28", "close": 36.4, "volume": 18322.0}, {"date": "2016-10-31", "close": 37.6, "volume": 19520.0}, {"date": "2016-11-01", "close": 36.0, "volume": 38417.0}, {"date": "2016-11-02", "close": 36.4, "volume": 10623.0}, {"date": "2016-11-03", "close": 36.0, "volume": 15391.0}, {"date": "2016-11-04", "close": 33.2, "volume": 25310.0}, {"date": "2016-11-07", "close": 30.8, "volume": 45398.0}, {"date": "2016-11-08", "close": 31.2, "volume": 50982.0}, {"date": "2016-11-09", "close": 34.4, "volume": 42271.0}, {"date": "2016-11-10", "close": 35.6, "volume": 27376.0}, {"date": "2016-11-11", "close": 36.4, "volume": 13998.0}, {"date": "2016-11-14", "close": 36.0, "volume": 17594.0}, {"date": "2016-11-15", "close": 35.6, "volume": 8903.0}, {"date": "2016-11-16", "close": 35.2, "volume": 8321.0}, {"date": "2016-11-17", "close": 33.6, "volume": 12224.0}, {"date": "2016-11-18", "close": 33.6, "volume": 19064.0}, {"date": "2016-11-21", "close": 36.0, "volume": 23584.0}, {"date": "2016-11-22", "close": 33.2, "volume": 27437.0}, {"date": "2016-11-23", "close": 34.0, "volume": 12410.0}, {"date": "2016-11-25", "close": 34.8, "volume": 8302.0}, {"date": "2016-11-28", "close": 32.0, "volume": 19382.0}, {"date": "2016-11-29", "close": 34.4, "volume": 84113.0}, {"date": "2016-11-30", "close": 33.6, "volume": 33972.0}, {"date": "2016-12-01", "close": 33.6, "volume": 24591.0}, {"date": "2016-12-02", "close": 33.2, "volume": 19226.0}, {"date": "2016-12-05", "close": 34.0, "volume": 18243.0}, {"date": "2016-12-06", "close": 34.4, "volume": 16226.0}, {"date": "2016-12-07", "close": 37.2, "volume": 33077.0}, {"date": "2016-12-08", "close": 37.6, "volume": 16333.0}, {"date": "2016-12-09", "close": 39.6, "volume": 21679.0}, {"date": "2016-12-12", "close": 38.4, "volume": 21767.0}, {"date": "2016-12-13", "close": 40.0, "volume": 17828.0}, {"date": "2016-12-14", "close": 39.6, "volume": 20134.0}, {"date": "2016-12-15", "close": 38.0, "volume": 35885.0}, {"date": "2016-12-16", "close": 38.4, "volume": 46434.0}, {"date": "2016-12-19", "close": 38.8, "volume": 14020.0}, {"date": "2016-12-20", "close": 38.8, "volume": 13892.0}, {"date": "2016-12-21", "close": 38.0, "volume": 15444.0}, {"date": "2016-12-22", "close": 36.4, "volume": 15612.0}, {"date": "2016-12-23", "close": 36.4, "volume": 8576.0}, {"date": "2016-12-27", "close": 36.0, "volume": 13413.0}, {"date": "2016-12-28", "close": 34.0, "volume": 30545.0}, {"date": "2016-12-29", "close": 34.4, "volume": 30891.0}, {"date": "2016-12-30", "close": 32.8, "volume": 79370.0}, {"date": "2017-01-03", "close": 32.4, "volume": 18491.0}, {"date": "2017-01-04", "close": 36.4, "volume": 21190.0}, {"date": "2017-01-05", "close": 34.8, "volume": 7172.0}, {"date": "2017-01-06", "close": 35.6, "volume": 27779.0}, {"date": "2017-01-09", "close": 34.0, "volume": 6693.0}, {"date": "2017-01-10", "close": 35.2, "volume": 10153.0}, {"date": "2017-01-11", "close": 37.6, "volume": 24353.0}, {"date": "2017-01-12", "close": 36.0, "volume": 11855.0}, {"date": "2017-01-13", "close": 34.4, "volume": 14730.0}, {"date": "2017-01-17", "close": 34.8, "volume": 27220.0}, {"date": "2017-01-18", "close": 34.4, "volume": 31712.0}, {"date": "2017-01-19", "close": 33.6, "volume": 19926.0}, {"date": "2017-01-20", "close": 32.8, "volume": 18510.0}, {"date": "2017-01-23", "close": 32.4, "volume": 15403.0}, {"date": "2017-01-24", "close": 32.4, "volume": 17720.0}, {"date": "2017-01-25", "close": 32.8, "volume": 14227.0}, {"date": "2017-01-26", "close": 35.2, "volume": 40118.0}, {"date": "2017-01-27", "close": 34.8, "volume": 14686.0}, {"date": "2017-01-30", "close": 35.2, "volume": 19336.0}, {"date": "2017-01-31", "close": 35.2, "volume": 23060.0}, {"date": "2017-02-01", "close": 34.4, "volume": 26245.0}, {"date": "2017-02-02", "close": 35.6, "volume": 27166.0}, {"date": "2017-02-03", "close": 34.8, "volume": 13491.0}, {"date": "2017-02-06", "close": 34.4, "volume": 11634.0}, {"date": "2017-02-07", "close": 34.8, "volume": 19791.0}, {"date": "2017-02-08", "close": 35.2, "volume": 13554.0}, {"date": "2017-02-09", "close": 35.6, "volume": 8064.0}, {"date": "2017-02-10", "close": 31.2, "volume": 69477.0}, {"date": "2017-02-13", "close": 30.8, "volume": 19425.0}, {"date": "2017-02-14", "close": 29.2, "volume": 29737.0}, {"date": "2017-02-15", "close": 29.6, "volume": 14057.0}, {"date": "2017-02-16", "close": 30.0, "volume": 14477.0}, {"date": "2017-02-17", "close": 30.4, "volume": 10252.0}, {"date": "2017-02-21", "close": 30.0, "volume": 7622.0}, {"date": "2017-02-22", "close": 29.6, "volume": 14003.0}, {"date": "2017-02-23", "close": 29.2, "volume": 6067.0}, {"date": "2017-02-24", "close": 31.2, "volume": 19125.0}, {"date": "2017-02-27", "close": 31.6, "volume": 22928.0}, {"date": "2017-02-28", "close": 30.4, "volume": 34766.0}, {"date": "2017-03-01", "close": 31.2, "volume": 30389.0}, {"date": "2017-03-02", "close": 32.4, "volume": 39579.0}, {"date": "2017-03-03", "close": 29.6, "volume": 48480.0}, {"date": "2017-03-06", "close": 28.8, "volume": 21829.0}, {"date": "2017-03-07", "close": 26.4, "volume": 72518.0}, {"date": "2017-03-08", "close": 27.6, "volume": 27799.0}, {"date": "2017-03-09", "close": 27.2, "volume": 9429.0}, {"date": "2017-03-10", "close": 28.4, "volume": 16821.0}, {"date": "2017-03-13", "close": 28.8, "volume": 8202.0}, {"date": "2017-03-14", "close": 32.4, "volume": 96587.0}, {"date": "2017-03-15", "close": 33.2, "volume": 46139.0}, {"date": "2017-03-16", "close": 36.4, "volume": 36074.0}, {"date": "2017-03-17", "close": 36.4, "volume": 27119.0}, {"date": "2017-03-20", "close": 36.4, "volume": 18997.0}, {"date": "2017-03-21", "close": 35.2, "volume": 5534.0}, {"date": "2017-03-22", "close": 35.2, "volume": 16042.0}, {"date": "2017-03-23", "close": 35.2, "volume": 5742.0}, {"date": "2017-03-24", "close": 36.0, "volume": 10450.0}, {"date": "2017-03-27", "close": 39.4, "volume": 44790.0}, {"date": "2017-03-28", "close": 44.0, "volume": 61447.0}, {"date": "2017-03-29", "close": 43.6, "volume": 28643.0}, {"date": "2017-03-30", "close": 42.8, "volume": 46088.0}, {"date": "2017-03-31", "close": 46.0, "volume": 27350.0}, {"date": "2017-04-03", "close": 47.6, "volume": 37901.0}, {"date": "2017-04-04", "close": 44.8, "volume": 17716.0}, {"date": "2017-04-05", "close": 44.4, "volume": 42669.0}, {"date": "2017-04-06", "close": 46.8, "volume": 23776.0}, {"date": "2017-04-07", "close": 46.8, "volume": 30331.0}, {"date": "2017-04-10", "close": 47.6, "volume": 20378.0}, {"date": "2017-04-11", "close": 45.6, "volume": 25488.0}, {"date": "2017-04-12", "close": 46.4, "volume": 18999.0}, {"date": "2017-04-13", "close": 46.4, "volume": 11972.0}, {"date": "2017-04-17", "close": 46.8, "volume": 20472.0}, {"date": "2017-04-18", "close": 46.4, "volume": 17036.0}, {"date": "2017-04-19", "close": 45.2, "volume": 20559.0}, {"date": "2017-04-20", "close": 44.8, "volume": 15236.0}, {"date": "2017-04-21", "close": 43.6, "volume": 36366.0}, {"date": "2017-04-24", "close": 43.6, "volume": 14222.0}, {"date": "2017-04-25", "close": 44.8, "volume": 42895.0}, {"date": "2017-04-26", "close": 46.8, "volume": 27488.0}, {"date": "2017-04-27", "close": 47.2, "volume": 16520.0}, {"date": "2017-04-28", "close": 46.8, "volume": 14271.0}, {"date": "2017-05-01", "close": 43.2, "volume": 30622.0}, {"date": "2017-05-02", "close": 44.8, "volume": 15927.0}, {"date": "2017-05-03", "close": 44.8, "volume": 12556.0}, {"date": "2017-05-04", "close": 44.4, "volume": 19284.0}, {"date": "2017-05-05", "close": 44.4, "volume": 5420.0}, {"date": "2017-05-08", "close": 45.2, "volume": 31061.0}, {"date": "2017-05-09", "close": 46.4, "volume": 25886.0}, {"date": "2017-05-10", "close": 44.0, "volume": 40430.0}, {"date": "2017-05-11", "close": 41.6, "volume": 37613.0}, {"date": "2017-05-12", "close": 38.6, "volume": 13076.0}, {"date": "2017-05-15", "close": 38.4, "volume": 27887.0}, {"date": "2017-05-16", "close": 36.4, "volume": 20808.0}, {"date": "2017-05-17", "close": 36.4, "volume": 25029.0}, {"date": "2017-05-18", "close": 36.4, "volume": 20493.0}, {"date": "2017-05-19", "close": 38.0, "volume": 16900.0}, {"date": "2017-05-22", "close": 38.8, "volume": 6701.0}, {"date": "2017-05-23", "close": 38.8, "volume": 9113.0}, {"date": "2017-05-24", "close": 38.8, "volume": 7658.0}, {"date": "2017-05-25", "close": 39.2, "volume": 14392.0}, {"date": "2017-05-26", "close": 38.8, "volume": 13177.0}, {"date": "2017-05-30", "close": 38.4, "volume": 5902.0}, {"date": "2017-05-31", "close": 38.8, "volume": 16027.0}, {"date": "2017-06-01", "close": 38.4, "volume": 11915.0}, {"date": "2017-06-02", "close": 35.2, "volume": 25230.0}, {"date": "2017-06-05", "close": 35.2, "volume": 15206.0}, {"date": "2017-06-06", "close": 32.8, "volume": 11658.0}, {"date": "2017-06-07", "close": 32.0, "volume": 48301.0}, {"date": "2017-06-08", "close": 33.2, "volume": 21731.0}, {"date": "2017-06-09", "close": 32.4, "volume": 18765.0}, {"date": "2017-06-12", "close": 29.0, "volume": 36647.0}, {"date": "2017-06-13", "close": 30.0, "volume": 19940.0}, {"date": "2017-06-14", "close": 28.0, "volume": 21402.0}, {"date": "2017-06-15", "close": 28.8, "volume": 27435.0}, {"date": "2017-06-16", "close": 30.0, "volume": 46092.0}, {"date": "2017-06-19", "close": 32.0, "volume": 35168.0}, {"date": "2017-06-20", "close": 30.8, "volume": 35239.0}, {"date": "2017-06-21", "close": 29.6, "volume": 20488.0}, {"date": "2017-06-22", "close": 31.2, "volume": 11463.0}, {"date": "2017-06-23", "close": 32.0, "volume": 36928.0}, {"date": "2017-06-26", "close": 30.8, "volume": 10303.0}, {"date": "2017-06-27", "close": 30.4, "volume": 22891.0}, {"date": "2017-06-28", "close": 29.6, "volume": 33634.0}, {"date": "2017-06-29", "close": 30.0, "volume": 21363.0}, {"date": "2017-06-30", "close": 31.2, "volume": 11773.0}, {"date": "2017-07-03", "close": 32.0, "volume": 5871.0}, {"date": "2017-07-05", "close": 31.2, "volume": 36139.0}, {"date": "2017-07-06", "close": 31.2, "volume": 9781.0}, {"date": "2017-07-07", "close": 32.0, "volume": 26780.0}, {"date": "2017-07-10", "close": 32.8, "volume": 11082.0}, {"date": "2017-07-11", "close": 33.2, "volume": 22388.0}, {"date": "2017-07-12", "close": 34.8, "volume": 31640.0}, {"date": "2017-07-13", "close": 35.2, "volume": 15248.0}, {"date": "2017-07-14", "close": 33.6, "volume": 13022.0}, {"date": "2017-07-17", "close": 34.4, "volume": 8227.0}, {"date": "2017-07-18", "close": 33.6, "volume": 12401.0}, {"date": "2017-07-19", "close": 35.2, "volume": 4559.0}, {"date": "2017-07-20", "close": 34.4, "volume": 13154.0}, {"date": "2017-07-21", "close": 33.6, "volume": 13988.0}, {"date": "2017-07-24", "close": 32.4, "volume": 54921.0}, {"date": "2017-07-25", "close": 33.2, "volume": 7254.0}, {"date": "2017-07-26", "close": 33.6, "volume": 9493.0}, {"date": "2017-07-27", "close": 31.6, "volume": 24087.0}, {"date": "2017-07-28", "close": 30.8, "volume": 32711.0}, {"date": "2017-07-31", "close": 30.8, "volume": 5085.0}, {"date": "2017-08-01", "close": 30.8, "volume": 6104.0}, {"date": "2017-08-02", "close": 29.6, "volume": 27675.0}, {"date": "2017-08-03", "close": 32.0, "volume": 11346.0}, {"date": "2017-08-04", "close": 31.2, "volume": 4909.0}, {"date": "2017-08-07", "close": 32.0, "volume": 15561.0}, {"date": "2017-08-08", "close": 32.4, "volume": 20748.0}, {"date": "2017-08-09", "close": 32.0, "volume": 11784.0}, {"date": "2017-08-10", "close": 31.2, "volume": 19074.0}, {"date": "2017-08-11", "close": 30.0, "volume": 43371.0}, {"date": "2017-08-14", "close": 32.8, "volume": 26477.0}, {"date": "2017-08-15", "close": 30.4, "volume": 9594.0}, {"date": "2017-08-16", "close": 30.4, "volume": 9416.0}, {"date": "2017-08-17", "close": 29.6, "volume": 6455.0}, {"date": "2017-08-18", "close": 30.0, "volume": 9945.0}, {"date": "2017-08-21", "close": 28.8, "volume": 13276.0}, {"date": "2017-08-22", "close": 30.8, "volume": 6308.0}, {"date": "2017-08-23", "close": 30.0, "volume": 7244.0}, {"date": "2017-08-24", "close": 30.4, "volume": 2390.0}, {"date": "2017-08-25", "close": 30.8, "volume": 3180.0}, {"date": "2017-08-28", "close": 32.0, "volume": 7112.0}, {"date": "2017-08-29", "close": 31.6, "volume": 8197.0}, {"date": "2017-08-30", "close": 29.2, "volume": 17274.0}, {"date": "2017-08-31", "close": 30.8, "volume": 14419.0}, {"date": "2017-09-01", "close": 32.0, "volume": 11239.0}, {"date": "2017-09-05", "close": 32.8, "volume": 15083.0}, {"date": "2017-09-06", "close": 36.0, "volume": 34313.0}, {"date": "2017-09-07", "close": 36.4, "volume": 10813.0}, {"date": "2017-09-08", "close": 38.8, "volume": 26897.0}, {"date": "2017-09-11", "close": 37.4, "volume": 23038.0}, {"date": "2017-09-12", "close": 37.6, "volume": 12101.0}, {"date": "2017-09-13", "close": 38.8, "volume": 23649.0}, {"date": "2017-09-14", "close": 37.6, "volume": 21612.0}, {"date": "2017-09-15", "close": 35.2, "volume": 30222.0}, {"date": "2017-09-18", "close": 33.2, "volume": 43822.0}, {"date": "2017-09-19", "close": 32.0, "volume": 25612.0}, {"date": "2017-09-20", "close": 32.8, "volume": 16505.0}, {"date": "2017-09-21", "close": 33.6, "volume": 11124.0}, {"date": "2017-09-22", "close": 34.0, "volume": 4134.0}, {"date": "2017-09-25", "close": 35.6, "volume": 27556.0}, {"date": "2017-09-26", "close": 34.8, "volume": 12101.0}, {"date": "2017-09-27", "close": 34.0, "volume": 29261.0}, {"date": "2017-09-28", "close": 34.0, "volume": 5255.0}, {"date": "2017-09-29", "close": 35.2, "volume": 11931.0}, {"date": "2017-10-02", "close": 34.6, "volume": 4201.0}, {"date": "2017-10-03", "close": 33.2, "volume": 159528.0}, {"date": "2017-10-04", "close": 34.4, "volume": 24489.0}, {"date": "2017-10-05", "close": 36.0, "volume": 7009.0}, {"date": "2017-10-06", "close": 36.8, "volume": 14275.0}, {"date": "2017-10-09", "close": 36.8, "volume": 8288.0}, {"date": "2017-10-10", "close": 38.2, "volume": 11477.0}, {"date": "2017-10-11", "close": 36.0, "volume": 23500.0}, {"date": "2017-10-12", "close": 34.4, "volume": 13085.0}, {"date": "2017-10-13", "close": 35.2, "volume": 11395.0}, {"date": "2017-10-16", "close": 35.4, "volume": 4970.0}, {"date": "2017-10-17", "close": 36.8, "volume": 87768.0}, {"date": "2017-10-18", "close": 36.0, "volume": 5287.0}, {"date": "2017-10-19", "close": 36.0, "volume": 5455.0}, {"date": "2017-10-20", "close": 36.0, "volume": 4170.0}, {"date": "2017-10-23", "close": 35.6, "volume": 5385.0}, {"date": "2017-10-24", "close": 35.2, "volume": 13399.0}, {"date": "2017-10-25", "close": 35.2, "volume": 7688.0}, {"date": "2017-10-26", "close": 35.6, "volume": 5554.0}, {"date": "2017-10-27", "close": 36.0, "volume": 5823.0}, {"date": "2017-10-30", "close": 34.8, "volume": 2946.0}, {"date": "2017-10-31", "close": 34.8, "volume": 42046.0}, {"date": "2017-11-01", "close": 34.4, "volume": 4962.0}, {"date": "2017-11-02", "close": 35.8, "volume": 3182.0}, {"date": "2017-11-03", "close": 36.0, "volume": 3274.0}, {"date": "2017-11-06", "close": 35.6, "volume": 2558.0}, {"date": "2017-11-07", "close": 34.2, "volume": 4938.0}, {"date": "2017-11-08", "close": 34.4, "volume": 13571.0}, {"date": "2017-11-09", "close": 34.0, "volume": 30691.0}, {"date": "2017-11-10", "close": 35.2, "volume": 56935.0}, {"date": "2017-11-13", "close": 36.8, "volume": 34064.0}, {"date": "2017-11-14", "close": 37.6, "volume": 16682.0}, {"date": "2017-11-15", "close": 39.6, "volume": 59910.0}, {"date": "2017-11-16", "close": 40.0, "volume": 22555.0}, {"date": "2017-11-17", "close": 40.4, "volume": 13551.0}, {"date": "2017-11-20", "close": 40.8, "volume": 10567.0}, {"date": "2017-11-21", "close": 41.6, "volume": 20050.0}, {"date": "2017-11-22", "close": 40.8, "volume": 27106.0}, {"date": "2017-11-24", "close": 42.4, "volume": 16970.0}, {"date": "2017-11-27", "close": 42.0, "volume": 54508.0}, {"date": "2017-11-28", "close": 42.8, "volume": 58486.0}, {"date": "2017-11-29", "close": 43.2, "volume": 42839.0}, {"date": "2017-11-30", "close": 40.4, "volume": 69400.0}, {"date": "2017-12-01", "close": 39.6, "volume": 17347.0}, {"date": "2017-12-04", "close": 37.2, "volume": 34536.0}, {"date": "2017-12-05", "close": 38.8, "volume": 10473.0}, {"date": "2017-12-06", "close": 39.6, "volume": 19352.0}, {"date": "2017-12-07", "close": 38.0, "volume": 22213.0}, {"date": "2017-12-08", "close": 37.6, "volume": 11021.0}, {"date": "2017-12-11", "close": 38.0, "volume": 14072.0}, {"date": "2017-12-12", "close": 38.4, "volume": 74943.0}, {"date": "2017-12-13", "close": 39.6, "volume": 27404.0}, {"date": "2017-12-14", "close": 40.4, "volume": 15712.0}, {"date": "2017-12-15", "close": 40.0, "volume": 33274.0}, {"date": "2017-12-18", "close": 40.8, "volume": 9170.0}, {"date": "2017-12-19", "close": 44.8, "volume": 50665.0}, {"date": "2017-12-20", "close": 44.4, "volume": 22591.0}, {"date": "2017-12-21", "close": 45.6, "volume": 14954.0}, {"date": "2017-12-22", "close": 44.8, "volume": 9818.0}, {"date": "2017-12-26", "close": 45.2, "volume": 10280.0}, {"date": "2017-12-27", "close": 45.2, "volume": 6212.0}, {"date": "2017-12-28", "close": 43.6, "volume": 5278.0}, {"date": "2017-12-29", "close": 42.0, "volume": 11421.0}, {"date": "2018-01-02", "close": 41.6, "volume": 6051.0}, {"date": "2018-01-03", "close": 42.0, "volume": 11504.0}, {"date": "2018-01-04", "close": 41.6, "volume": 3855.0}, {"date": "2018-01-05", "close": 42.4, "volume": 5558.0}, {"date": "2018-01-08", "close": 42.0, "volume": 4231.0}, {"date": "2018-01-09", "close": 44.0, "volume": 8759.0}, {"date": "2018-01-10", "close": 44.4, "volume": 3734.0}, {"date": "2018-01-11", "close": 45.2, "volume": 5446.0}, {"date": "2018-01-12", "close": 46.0, "volume": 8079.0}, {"date": "2018-01-16", "close": 46.4, "volume": 7586.0}, {"date": "2018-01-17", "close": 46.8, "volume": 5019.0}, {"date": "2018-01-18", "close": 46.4, "volume": 4821.0}, {"date": "2018-01-19", "close": 46.4, "volume": 5489.0}, {"date": "2018-01-22", "close": 46.0, "volume": 4335.0}, {"date": "2018-01-23", "close": 46.0, "volume": 3513.0}, {"date": "2018-01-24", "close": 47.6, "volume": 11441.0}, {"date": "2018-01-25", "close": 48.8, "volume": 7661.0}, {"date": "2018-01-26", "close": 49.8, "volume": 8437.0}, {"date": "2018-01-29", "close": 48.0, "volume": 6364.0}, {"date": "2018-01-30", "close": 47.6, "volume": 7851.0}, {"date": "2018-01-31", "close": 47.2, "volume": 3668.0}, {"date": "2018-02-01", "close": 46.8, "volume": 5965.0}, {"date": "2018-02-02", "close": 46.8, "volume": 6267.0}, {"date": "2018-02-05", "close": 47.2, "volume": 12512.0}, {"date": "2018-02-06", "close": 49.2, "volume": 11594.0}, {"date": "2018-02-07", "close": 48.0, "volume": 44839.0}, {"date": "2018-02-08", "close": 45.2, "volume": 6785.0}, {"date": "2018-02-09", "close": 44.8, "volume": 13878.0}, {"date": "2018-02-12", "close": 44.8, "volume": 3386.0}, {"date": "2018-02-13", "close": 48.0, "volume": 8191.0}, {"date": "2018-02-14", "close": 48.8, "volume": 5657.0}, {"date": "2018-02-15", "close": 49.2, "volume": 6788.0}, {"date": "2018-02-16", "close": 49.2, "volume": 2664.0}, {"date": "2018-02-20", "close": 54.8, "volume": 38915.0}, {"date": "2018-02-21", "close": 54.4, "volume": 11502.0}, {"date": "2018-02-22", "close": 52.0, "volume": 9780.0}, {"date": "2018-02-23", "close": 52.4, "volume": 4185.0}, {"date": "2018-02-26", "close": 53.6, "volume": 6550.0}, {"date": "2018-02-27", "close": 52.0, "volume": 6040.0}, {"date": "2018-02-28", "close": 49.6, "volume": 9875.0}, {"date": "2018-03-01", "close": 51.6, "volume": 9633.0}, {"date": "2018-03-02", "close": 55.2, "volume": 8204.0}, {"date": "2018-03-05", "close": 54.8, "volume": 10377.0}, {"date": "2018-03-06", "close": 58.0, "volume": 14627.0}, {"date": "2018-03-07", "close": 58.4, "volume": 7499.0}, {"date": "2018-03-08", "close": 56.8, "volume": 10158.0}, {"date": "2018-03-09", "close": 56.4, "volume": 6772.0}, {"date": "2018-03-12", "close": 54.4, "volume": 6270.0}, {"date": "2018-03-13", "close": 51.2, "volume": 19311.0}, {"date": "2018-03-14", "close": 49.2, "volume": 23529.0}, {"date": "2018-03-15", "close": 55.2, "volume": 63655.0}, {"date": "2018-03-16", "close": 60.8, "volume": 31407.0}, {"date": "2018-03-19", "close": 60.4, "volume": 30671.0}, {"date": "2018-03-20", "close": 63.2, "volume": 125812.0}, {"date": "2018-03-21", "close": 62.0, "volume": 67774.0}, {"date": "2018-03-22", "close": 60.4, "volume": 20583.0}, {"date": "2018-03-23", "close": 58.8, "volume": 30416.0}, {"date": "2018-03-26", "close": 60.4, "volume": 13883.0}, {"date": "2018-03-27", "close": 58.4, "volume": 20794.0}, {"date": "2018-03-28", "close": 58.8, "volume": 8398.0}, {"date": "2018-03-29", "close": 60.4, "volume": 12753.0}, {"date": "2018-04-02", "close": 58.0, "volume": 9899.0}, {"date": "2018-04-03", "close": 58.8, "volume": 6216.0}, {"date": "2018-04-04", "close": 60.8, "volume": 19446.0}, {"date": "2018-04-05", "close": 61.2, "volume": 9512.0}, {"date": "2018-04-06", "close": 60.8, "volume": 8425.0}, {"date": "2018-04-09", "close": 60.8, "volume": 7032.0}, {"date": "2018-04-10", "close": 60.0, "volume": 13169.0}, {"date": "2018-04-11", "close": 61.6, "volume": 10452.0}, {"date": "2018-04-12", "close": 61.2, "volume": 16633.0}, {"date": "2018-04-13", "close": 59.2, "volume": 15828.0}, {"date": "2018-04-16", "close": 59.2, "volume": 8157.0}, {"date": "2018-04-17", "close": 58.4, "volume": 20647.0}, {"date": "2018-04-18", "close": 61.6, "volume": 42846.0}, {"date": "2018-04-19", "close": 60.0, "volume": 28994.0}, {"date": "2018-04-20", "close": 60.8, "volume": 10967.0}, {"date": "2018-04-23", "close": 59.6, "volume": 13462.0}, {"date": "2018-04-24", "close": 58.8, "volume": 15172.0}, {"date": "2018-04-25", "close": 59.6, "volume": 23173.0}, {"date": "2018-04-26", "close": 59.2, "volume": 26656.0}, {"date": "2018-04-27", "close": 58.4, "volume": 6775.0}, {"date": "2018-04-30", "close": 58.0, "volume": 15231.0}, {"date": "2018-05-01", "close": 58.0, "volume": 40798.0}, {"date": "2018-05-02", "close": 58.0, "volume": 22239.0}, {"date": "2018-05-03", "close": 57.6, "volume": 13965.0}, {"date": "2018-05-04", "close": 58.0, "volume": 19587.0}, {"date": "2018-05-07", "close": 58.8, "volume": 21901.0}, {"date": "2018-05-08", "close": 60.0, "volume": 17991.0}, {"date": "2018-05-09", "close": 59.2, "volume": 13884.0}, {"date": "2018-05-10", "close": 62.4, "volume": 28994.0}, {"date": "2018-05-11", "close": 71.6, "volume": 87247.0}, {"date": "2018-05-14", "close": 75.6, "volume": 49738.0}, {"date": "2018-05-15", "close": 78.4, "volume": 27502.0}, {"date": "2018-05-16", "close": 74.4, "volume": 29617.0}, {"date": "2018-05-17", "close": 76.4, "volume": 16657.0}, {"date": "2018-05-18", "close": 74.4, "volume": 12759.0}, {"date": "2018-05-21", "close": 75.6, "volume": 6822.0}, {"date": "2018-05-22", "close": 72.4, "volume": 21578.0}, {"date": "2018-05-23", "close": 74.4, "volume": 13513.0}, {"date": "2018-05-24", "close": 74.0, "volume": 8484.0}, {"date": "2018-05-25", "close": 71.2, "volume": 36015.0}, {"date": "2018-05-29", "close": 69.2, "volume": 30790.0}, {"date": "2018-05-30", "close": 67.6, "volume": 50932.0}, {"date": "2018-05-31", "close": 69.2, "volume": 51067.0}, {"date": "2018-06-01", "close": 68.0, "volume": 55105.0}, {"date": "2018-06-04", "close": 66.8, "volume": 40447.0}, {"date": "2018-06-05", "close": 67.6, "volume": 35818.0}, {"date": "2018-06-06", "close": 73.2, "volume": 56260.0}, {"date": "2018-06-07", "close": 77.2, "volume": 69673.0}, {"date": "2018-06-08", "close": 75.6, "volume": 27979.0}, {"date": "2018-06-11", "close": 74.4, "volume": 21235.0}, {"date": "2018-06-12", "close": 77.2, "volume": 25561.0}, {"date": "2018-06-13", "close": 76.0, "volume": 41725.0}, {"date": "2018-06-14", "close": 77.2, "volume": 13494.0}, {"date": "2018-06-15", "close": 80.4, "volume": 28425.0}, {"date": "2018-06-18", "close": 85.6, "volume": 57681.0}, {"date": "2018-06-19", "close": 92.8, "volume": 89268.0}, {"date": "2018-06-20", "close": 90.4, "volume": 66930.0}, {"date": "2018-06-21", "close": 94.8, "volume": 51806.0}, {"date": "2018-06-22", "close": 97.6, "volume": 79491.0}, {"date": "2018-06-25", "close": 99.2, "volume": 43239.0}, {"date": "2018-06-26", "close": 102.0, "volume": 31484.0}, {"date": "2018-06-27", "close": 98.8, "volume": 54741.0}, {"date": "2018-06-28", "close": 98.0, "volume": 35062.0}, {"date": "2018-06-29", "close": 98.4, "volume": 35233.0}, {"date": "2018-07-02", "close": 98.8, "volume": 24970.0}, {"date": "2018-07-03", "close": 97.2, "volume": 16914.0}, {"date": "2018-07-05", "close": 95.6, "volume": 33713.0}, {"date": "2018-07-06", "close": 95.6, "volume": 19597.0}, {"date": "2018-07-09", "close": 94.8, "volume": 17420.0}, {"date": "2018-07-10", "close": 95.2, "volume": 27845.0}, {"date": "2018-07-11", "close": 94.4, "volume": 19360.0}, {"date": "2018-07-12", "close": 100.0, "volume": 33257.0}, {"date": "2018-07-13", "close": 97.2, "volume": 35599.0}, {"date": "2018-07-16", "close": 99.6, "volume": 48293.0}, {"date": "2018-07-17", "close": 96.8, "volume": 46121.0}, {"date": "2018-07-18", "close": 94.8, "volume": 98570.0}, {"date": "2018-07-19", "close": 94.4, "volume": 139572.0}, {"date": "2018-07-20", "close": 94.0, "volume": 53333.0}, {"date": "2018-07-23", "close": 96.0, "volume": 47068.0}, {"date": "2018-07-24", "close": 92.4, "volume": 118996.0}, {"date": "2018-07-25", "close": 90.4, "volume": 62932.0}, {"date": "2018-07-26", "close": 82.0, "volume": 130599.0}, {"date": "2018-07-27", "close": 78.8, "volume": 631596.0}, {"date": "2018-07-30", "close": 81.2, "volume": 122733.0}, {"date": "2018-07-31", "close": 83.6, "volume": 108330.0}, {"date": "2018-08-01", "close": 84.0, "volume": 52699.0}, {"date": "2018-08-02", "close": 82.0, "volume": 58932.0}, {"date": "2018-08-03", "close": 79.2, "volume": 57269.0}, {"date": "2018-08-06", "close": 77.6, "volume": 79516.0}, {"date": "2018-08-07", "close": 78.8, "volume": 41442.0}, {"date": "2018-08-08", "close": 82.4, "volume": 61737.0}, {"date": "2018-08-09", "close": 83.2, "volume": 55812.0}, {"date": "2018-08-10", "close": 84.8, "volume": 195148.0}, {"date": "2018-08-13", "close": 82.8, "volume": 38941.0}, {"date": "2018-08-14", "close": 85.6, "volume": 41357.0}, {"date": "2018-08-15", "close": 84.8, "volume": 42860.0}, {"date": "2018-08-16", "close": 86.4, "volume": 41848.0}, {"date": "2018-08-17", "close": 90.0, "volume": 90711.0}, {"date": "2018-08-20", "close": 88.8, "volume": 31670.0}, {"date": "2018-08-21", "close": 89.2, "volume": 50738.0}, {"date": "2018-08-22", "close": 89.6, "volume": 32395.0}, {"date": "2018-08-23", "close": 92.0, "volume": 43290.0}, {"date": "2018-08-24", "close": 92.8, "volume": 40516.0}, {"date": "2018-08-27", "close": 92.4, "volume": 57205.0}, {"date": "2018-08-28", "close": 92.8, "volume": 58713.0}, {"date": "2018-08-29", "close": 94.4, "volume": 99616.0}, {"date": "2018-08-30", "close": 94.8, "volume": 29438.0}, {"date": "2018-08-31", "close": 98.4, "volume": 73742.0}, {"date": "2018-09-04", "close": 96.8, "volume": 93627.0}, {"date": "2018-09-05", "close": 96.8, "volume": 30637.0}, {"date": "2018-09-06", "close": 96.0, "volume": 29584.0}, {"date": "2018-09-07", "close": 96.8, "volume": 29691.0}, {"date": "2018-09-10", "close": 99.2, "volume": 28640.0}, {"date": "2018-09-11", "close": 97.6, "volume": 42984.0}, {"date": "2018-09-12", "close": 99.2, "volume": 46787.0}, {"date": "2018-09-13", "close": 100.4, "volume": 28654.0}, {"date": "2018-09-14", "close": 103.2, "volume": 52812.0}, {"date": "2018-09-17", "close": 100.0, "volume": 48107.0}, {"date": "2018-09-18", "close": 101.2, "volume": 41761.0}, {"date": "2018-09-19", "close": 100.8, "volume": 62658.0}, {"date": "2018-09-20", "close": 100.0, "volume": 34519.0}, {"date": "2018-09-21", "close": 100.0, "volume": 63355.0}, {"date": "2018-09-24", "close": 94.8, "volume": 39232.0}, {"date": "2018-09-25", "close": 96.0, "volume": 63699.0}, {"date": "2018-09-26", "close": 98.8, "volume": 62829.0}, {"date": "2018-09-27", "close": 98.0, "volume": 26885.0}, {"date": "2018-09-28", "close": 96.8, "volume": 47060.0}, {"date": "2018-10-01", "close": 98.16, "volume": 48890.0}, {"date": "2018-10-02", "close": 92.16, "volume": 51662.0}, {"date": "2018-10-03", "close": 91.04, "volume": 59098.0}, {"date": "2018-10-04", "close": 88.0, "volume": 60821.0}, {"date": "2018-10-05", "close": 88.56, "volume": 34313.0}, {"date": "2018-10-08", "close": 88.08, "volume": 28683.0}, {"date": "2018-10-09", "close": 86.56, "volume": 43172.0}, {"date": "2018-10-10", "close": 86.32, "volume": 27612.0}, {"date": "2018-10-11", "close": 90.48, "volume": 59514.0}, {"date": "2018-10-12", "close": 91.12, "volume": 43887.0}, {"date": "2018-10-15", "close": 91.44, "volume": 20883.0}, {"date": "2018-10-16", "close": 105.84, "volume": 231580.0}, {"date": "2018-10-17", "close": 105.84, "volume": 59489.0}, {"date": "2018-10-18", "close": 104.8, "volume": 28778.0}, {"date": "2018-10-19", "close": 98.56, "volume": 65095.0}, {"date": "2018-10-22", "close": 100.72, "volume": 64929.0}, {"date": "2018-10-23", "close": 101.36, "volume": 59507.0}, {"date": "2018-10-24", "close": 76.2, "volume": 388213.0}, {"date": "2018-10-25", "close": 74.28, "volume": 361952.0}, {"date": "2018-10-26", "close": 77.6, "volume": 135297.0}, {"date": "2018-10-29", "close": 75.2, "volume": 88925.0}, {"date": "2018-10-30", "close": 76.16, "volume": 68999.0}, {"date": "2018-10-31", "close": 75.44, "volume": 48569.0}, {"date": "2018-11-01", "close": 73.84, "volume": 76303.0}, {"date": "2018-11-02", "close": 75.76, "volume": 54459.0}, {"date": "2018-11-05", "close": 76.08, "volume": 32334.0}, {"date": "2018-11-06", "close": 76.72, "volume": 22014.0}, {"date": "2018-11-07", "close": 77.28, "volume": 43777.0}, {"date": "2018-11-08", "close": 74.56, "volume": 35136.0}, {"date": "2018-11-09", "close": 76.56, "volume": 54261.0}, {"date": "2018-11-12", "close": 73.36, "volume": 51938.0}, {"date": "2018-11-13", "close": 73.68, "volume": 41511.0}, {"date": "2018-11-14", "close": 74.24, "volume": 55781.0}, {"date": "2018-11-15", "close": 74.4, "volume": 51276.0}, {"date": "2018-11-16", "close": 73.52, "volume": 42244.0}, {"date": "2018-11-19", "close": 74.16, "volume": 42901.0}, {"date": "2018-11-20", "close": 74.08, "volume": 78941.0}, {"date": "2018-11-21", "close": 74.8, "volume": 24479.0}, {"date": "2018-11-23", "close": 74.16, "volume": 15297.0}, {"date": "2018-11-26", "close": 75.04, "volume": 56545.0}, {"date": "2018-11-27", "close": 73.36, "volume": 34129.0}, {"date": "2018-11-28", "close": 74.4, "volume": 98429.0}, {"date": "2018-11-29", "close": 67.36, "volume": 276205.0}, {"date": "2018-11-30", "close": 63.28, "volume": 117093.0}, {"date": "2018-12-03", "close": 65.2, "volume": 327139.0}, {"date": "2018-12-04", "close": 60.88, "volume": 93579.0}, {"date": "2018-12-06", "close": 61.68, "volume": 94282.0}, {"date": "2018-12-07", "close": 59.52, "volume": 58150.0}, {"date": "2018-12-10", "close": 59.44, "volume": 62481.0}, {"date": "2018-12-11", "close": 58.56, "volume": 77783.0}, {"date": "2018-12-12", "close": 61.28, "volume": 81162.0}, {"date": "2018-12-13", "close": 58.8, "volume": 48205.0}, {"date": "2018-12-14", "close": 55.6, "volume": 82038.0}, {"date": "2018-12-17", "close": 54.0, "volume": 93540.0}, {"date": "2018-12-18", "close": 54.24, "volume": 42199.0}, {"date": "2018-12-19", "close": 52.96, "volume": 49360.0}, {"date": "2018-12-20", "close": 52.96, "volume": 81640.0}, {"date": "2018-12-21", "close": 51.6, "volume": 67128.0}, {"date": "2018-12-24", "close": 52.08, "volume": 34183.0}, {"date": "2018-12-26", "close": 53.12, "volume": 76385.0}, {"date": "2018-12-27", "close": 52.32, "volume": 32979.0}, {"date": "2018-12-28", "close": 54.24, "volume": 39747.0}, {"date": "2018-12-31", "close": 55.92, "volume": 66364.0}, {"date": "2019-01-02", "close": 56.48, "volume": 106240.0}, {"date": "2019-01-03", "close": 54.24, "volume": 39490.0}, {"date": "2019-01-04", "close": 56.56, "volume": 52566.0}, {"date": "2019-01-07", "close": 59.04, "volume": 60426.0}, {"date": "2019-01-08", "close": 59.44, "volume": 28426.0}, {"date": "2019-01-09", "close": 58.4, "volume": 32609.0}, {"date": "2019-01-10", "close": 57.68, "volume": 19526.0}, {"date": "2019-01-11", "close": 56.88, "volume": 27049.0}, {"date": "2019-01-14", "close": 55.36, "volume": 21214.0}, {"date": "2019-01-15", "close": 57.76, "volume": 59105.0}, {"date": "2019-01-16", "close": 58.08, "volume": 53010.0}, {"date": "2019-01-17", "close": 59.2, "volume": 58560.0}, {"date": "2019-01-18", "close": 60.48, "volume": 53926.0}, {"date": "2019-01-22", "close": 59.6, "volume": 51156.0}, {"date": "2019-01-23", "close": 57.76, "volume": 68836.0}, {"date": "2019-01-24", "close": 58.08, "volume": 50303.0}, {"date": "2019-01-25", "close": 59.2, "volume": 133215.0}, {"date": "2019-01-28", "close": 58.56, "volume": 66098.0}, {"date": "2019-01-29", "close": 58.24, "volume": 85136.0}, {"date": "2019-01-30", "close": 58.08, "volume": 39671.0}, {"date": "2019-01-31", "close": 57.6, "volume": 36222.0}, {"date": "2019-02-01", "close": 56.4, "volume": 64905.0}, {"date": "2019-02-04", "close": 55.36, "volume": 48874.0}, {"date": "2019-02-05", "close": 55.6, "volume": 76552.0}, {"date": "2019-02-06", "close": 55.12, "volume": 45070.0}, {"date": "2019-02-07", "close": 55.84, "volume": 47246.0}, {"date": "2019-02-08", "close": 56.24, "volume": 33167.0}, {"date": "2019-02-11", "close": 56.88, "volume": 29636.0}, {"date": "2019-02-12", "close": 58.32, "volume": 44221.0}, {"date": "2019-02-13", "close": 59.52, "volume": 34794.0}, {"date": "2019-02-14", "close": 60.48, "volume": 31469.0}, {"date": "2019-02-15", "close": 60.08, "volume": 27293.0}, {"date": "2019-02-19", "close": 58.56, "volume": 28213.0}, {"date": "2019-02-20", "close": 59.04, "volume": 35471.0}, {"date": "2019-02-21", "close": 59.6, "volume": 24978.0}, {"date": "2019-02-22", "close": 64.48, "volume": 98690.0}, {"date": "2019-02-25", "close": 62.96, "volume": 63511.0}, {"date": "2019-02-26", "close": 61.6, "volume": 26262.0}, {"date": "2019-02-27", "close": 62.88, "volume": 32657.0}, {"date": "2019-02-28", "close": 62.72, "volume": 34464.0}, {"date": "2019-03-01", "close": 62.16, "volume": 36682.0}, {"date": "2019-03-04", "close": 61.84, "volume": 28587.0}, {"date": "2019-03-05", "close": 61.2, "volume": 53431.0}, {"date": "2019-03-06", "close": 59.92, "volume": 22985.0}, {"date": "2019-03-07", "close": 59.6, "volume": 31381.0}, {"date": "2019-03-08", "close": 57.68, "volume": 35634.0}, {"date": "2019-03-11", "close": 57.28, "volume": 84868.0}, {"date": "2019-03-12", "close": 57.92, "volume": 51838.0}, {"date": "2019-03-13", "close": 60.08, "volume": 85536.0}, {"date": "2019-03-14", "close": 59.04, "volume": 83394.0}, {"date": "2019-03-15", "close": 50.88, "volume": 341151.0}, {"date": "2019-03-18", "close": 53.76, "volume": 140113.0}, {"date": "2019-03-19", "close": 53.28, "volume": 158261.0}, {"date": "2019-03-20", "close": 54.0, "volume": 69297.0}, {"date": "2019-03-21", "close": 54.08, "volume": 40397.0}, {"date": "2019-03-22", "close": 52.88, "volume": 77756.0}, {"date": "2019-03-25", "close": 52.8, "volume": 86166.0}, {"date": "2019-03-26", "close": 52.96, "volume": 50539.0}, {"date": "2019-03-27", "close": 52.8, "volume": 32284.0}, {"date": "2019-03-28", "close": 53.12, "volume": 70492.0}, {"date": "2019-03-29", "close": 54.4, "volume": 80495.0}, {"date": "2019-04-01", "close": 54.16, "volume": 41470.0}, {"date": "2019-04-02", "close": 50.24, "volume": 121637.0}, {"date": "2019-04-03", "close": 47.04, "volume": 227682.0}, {"date": "2019-04-04", "close": 49.92, "volume": 76362.0}, {"date": "2019-04-05", "close": 50.8, "volume": 103790.0}, {"date": "2019-04-08", "close": 50.8, "volume": 31380.0}, {"date": "2019-04-09", "close": 49.6, "volume": 102536.0}, {"date": "2019-04-10", "close": 50.96, "volume": 46928.0}, {"date": "2019-04-11", "close": 51.04, "volume": 28464.0}, {"date": "2019-04-12", "close": 52.48, "volume": 45095.0}, {"date": "2019-04-15", "close": 52.8, "volume": 39462.0}, {"date": "2019-04-16", "close": 53.2, "volume": 51000.0}, {"date": "2019-04-17", "close": 54.08, "volume": 42710.0}, {"date": "2019-04-18", "close": 54.8, "volume": 31757.0}, {"date": "2019-04-22", "close": 54.4, "volume": 34069.0}, {"date": "2019-04-23", "close": 55.28, "volume": 55266.0}, {"date": "2019-04-24", "close": 57.04, "volume": 50844.0}, {"date": "2019-04-25", "close": 57.44, "volume": 57468.0}, {"date": "2019-04-26", "close": 57.92, "volume": 55016.0}, {"date": "2019-04-29", "close": 58.4, "volume": 45557.0}, {"date": "2019-04-30", "close": 57.2, "volume": 52345.0}, {"date": "2019-05-01", "close": 57.44, "volume": 37362.0}, {"date": "2019-05-02", "close": 57.76, "volume": 64960.0}, {"date": "2019-05-03", "close": 59.04, "volume": 57749.0}, {"date": "2019-05-06", "close": 60.88, "volume": 48638.0}, {"date": "2019-05-07", "close": 59.52, "volume": 35933.0}, {"date": "2019-05-08", "close": 59.84, "volume": 46620.0}, {"date": "2019-05-09", "close": 61.28, "volume": 78138.0}, {"date": "2019-05-10", "close": 68.32, "volume": 140245.0}, {"date": "2019-05-13", "close": 66.88, "volume": 92855.0}, {"date": "2019-05-14", "close": 65.36, "volume": 93611.0}, {"date": "2019-05-15", "close": 66.72, "volume": 59249.0}, {"date": "2019-05-16", "close": 64.8, "volume": 59329.0}, {"date": "2019-05-17", "close": 64.48, "volume": 49516.0}, {"date": "2019-05-20", "close": 64.72, "volume": 33996.0}, {"date": "2019-05-21", "close": 65.12, "volume": 29540.0}, {"date": "2019-05-22", "close": 64.24, "volume": 57233.0}, {"date": "2019-05-23", "close": 62.64, "volume": 46291.0}, {"date": "2019-05-24", "close": 62.4, "volume": 31123.0}, {"date": "2019-05-28", "close": 60.48, "volume": 40677.0}, {"date": "2019-05-29", "close": 58.96, "volume": 46767.0}, {"date": "2019-05-30", "close": 57.84, "volume": 74505.0}, {"date": "2019-05-31", "close": 57.84, "volume": 38556.0}, {"date": "2019-06-03", "close": 58.8, "volume": 33545.0}, {"date": "2019-06-04", "close": 61.28, "volume": 45924.0}, {"date": "2019-06-05", "close": 58.48, "volume": 37773.0}, {"date": "2019-06-06", "close": 58.88, "volume": 43172.0}, {"date": "2019-06-07", "close": 57.28, "volume": 32035.0}, {"date": "2019-06-10", "close": 55.68, "volume": 45098.0}, {"date": "2019-06-11", "close": 55.28, "volume": 39432.0}, {"date": "2019-06-12", "close": 56.24, "volume": 52104.0}, {"date": "2019-06-13", "close": 58.4, "volume": 73526.0}, {"date": "2019-06-14", "close": 56.88, "volume": 38721.0}, {"date": "2019-06-17", "close": 56.16, "volume": 32538.0}, {"date": "2019-06-18", "close": 56.88, "volume": 44352.0}, {"date": "2019-06-19", "close": 58.8, "volume": 46511.0}, {"date": "2019-06-20", "close": 59.52, "volume": 49584.0}, {"date": "2019-06-21", "close": 56.4, "volume": 36757.0}, {"date": "2019-06-24", "close": 55.36, "volume": 67766.0}, {"date": "2019-06-25", "close": 54.08, "volume": 83112.0}, {"date": "2019-06-26", "close": 57.28, "volume": 87365.0}, {"date": "2019-06-27", "close": 59.76, "volume": 77379.0}, {"date": "2019-06-28", "close": 63.04, "volume": 364428.0}, {"date": "2019-07-01", "close": 64.32, "volume": 72296.0}, {"date": "2019-07-02", "close": 62.16, "volume": 55961.0}, {"date": "2019-07-03", "close": 63.76, "volume": 20288.0}, {"date": "2019-07-05", "close": 64.56, "volume": 29606.0}, {"date": "2019-07-08", "close": 68.16, "volume": 79141.0}, {"date": "2019-07-09", "close": 67.12, "volume": 47770.0}, {"date": "2019-07-10", "close": 65.04, "volume": 35555.0}, {"date": "2019-07-11", "close": 64.96, "volume": 27599.0}, {"date": "2019-07-12", "close": 65.12, "volume": 30206.0}, {"date": "2019-07-15", "close": 64.4, "volume": 42890.0}, {"date": "2019-07-16", "close": 62.64, "volume": 32374.0}, {"date": "2019-07-17", "close": 62.08, "volume": 46954.0}, {"date": "2019-07-18", "close": 62.08, "volume": 31182.0}, {"date": "2019-07-19", "close": 61.6, "volume": 27815.0}, {"date": "2019-07-22", "close": 61.6, "volume": 35015.0}, {"date": "2019-07-23", "close": 61.28, "volume": 35396.0}, {"date": "2019-07-24", "close": 59.44, "volume": 48723.0}, {"date": "2019-07-25", "close": 58.48, "volume": 28074.0}, {"date": "2019-07-26", "close": 59.44, "volume": 45731.0}, {"date": "2019-07-29", "close": 61.28, "volume": 45035.0}, {"date": "2019-07-30", "close": 61.84, "volume": 35080.0}, {"date": "2019-07-31", "close": 59.28, "volume": 32836.0}, {"date": "2019-08-01", "close": 59.2, "volume": 36503.0}, {"date": "2019-08-02", "close": 60.4, "volume": 53136.0}, {"date": "2019-08-05", "close": 59.12, "volume": 71632.0}, {"date": "2019-08-06", "close": 61.36, "volume": 79609.0}, {"date": "2019-08-07", "close": 55.36, "volume": 181108.0}, {"date": "2019-08-08", "close": 52.16, "volume": 124339.0}, {"date": "2019-08-09", "close": 52.4, "volume": 80058.0}, {"date": "2019-08-12", "close": 53.28, "volume": 71646.0}, {"date": "2019-08-13", "close": 54.16, "volume": 78406.0}, {"date": "2019-08-14", "close": 51.04, "volume": 109052.0}, {"date": "2019-08-15", "close": 48.4, "volume": 96626.0}, {"date": "2019-08-16", "close": 48.24, "volume": 73163.0}, {"date": "2019-08-19", "close": 47.28, "volume": 79481.0}, {"date": "2019-08-20", "close": 46.0, "volume": 56734.0}, {"date": "2019-08-21", "close": 45.6, "volume": 27858.0}, {"date": "2019-08-22", "close": 45.28, "volume": 48705.0}, {"date": "2019-08-23", "close": 43.76, "volume": 62639.0}, {"date": "2019-08-26", "close": 43.12, "volume": 42364.0}, {"date": "2019-08-27", "close": 42.32, "volume": 67474.0}, {"date": "2019-08-28", "close": 43.36, "volume": 46770.0}, {"date": "2019-08-29", "close": 45.76, "volume": 49949.0}, {"date": "2019-08-30", "close": 46.16, "volume": 26490.0}, {"date": "2019-09-03", "close": 46.24, "volume": 41798.0}, {"date": "2019-09-04", "close": 46.48, "volume": 48081.0}, {"date": "2019-09-05", "close": 46.4, "volume": 113719.0}, {"date": "2019-09-06", "close": 47.04, "volume": 51345.0}, {"date": "2019-09-09", "close": 48.48, "volume": 25659.0}, {"date": "2019-09-10", "close": 49.6, "volume": 37945.0}, {"date": "2019-09-11", "close": 51.44, "volume": 40830.0}, {"date": "2019-09-12", "close": 49.2, "volume": 32150.0}, {"date": "2019-09-13", "close": 49.84, "volume": 30612.0}, {"date": "2019-09-16", "close": 50.64, "volume": 35171.0}, {"date": "2019-09-17", "close": 48.88, "volume": 23616.0}, {"date": "2019-09-18", "close": 47.92, "volume": 39253.0}, {"date": "2019-09-19", "close": 47.36, "volume": 33063.0}, {"date": "2019-09-20", "close": 47.36, "volume": 86939.0}, {"date": "2019-09-23", "close": 47.44, "volume": 23105.0}, {"date": "2019-09-24", "close": 45.6, "volume": 58565.0}, {"date": "2019-09-25", "close": 46.48, "volume": 41495.0}, {"date": "2019-09-26", "close": 45.12, "volume": 49574.0}, {"date": "2019-09-27", "close": 43.92, "volume": 47511.0}, {"date": "2019-09-30", "close": 45.28, "volume": 37021.0}, {"date": "2019-10-01", "close": 45.04, "volume": 39000.0}, {"date": "2019-10-02", "close": 43.2, "volume": 33869.0}, {"date": "2019-10-03", "close": 42.16, "volume": 35527.0}, {"date": "2019-10-04", "close": 42.24, "volume": 38537.0}, {"date": "2019-10-07", "close": 42.32, "volume": 23261.0}, {"date": "2019-10-08", "close": 42.0, "volume": 36709.0}, {"date": "2019-10-09", "close": 37.92, "volume": 78707.0}, {"date": "2019-10-10", "close": 38.48, "volume": 97644.0}, {"date": "2019-10-11", "close": 39.68, "volume": 66884.0}, {"date": "2019-10-14", "close": 39.12, "volume": 42917.0}, {"date": "2019-10-15", "close": 38.64, "volume": 40572.0}, {"date": "2019-10-16", "close": 40.4, "volume": 29355.0}, {"date": "2019-10-17", "close": 41.52, "volume": 43275.0}, {"date": "2019-10-18", "close": 40.24, "volume": 32635.0}, {"date": "2019-10-21", "close": 40.16, "volume": 34576.0}, {"date": "2019-10-22", "close": 39.52, "volume": 28068.0}, {"date": "2019-10-23", "close": 39.2, "volume": 24262.0}, {"date": "2019-10-24", "close": 38.08, "volume": 34632.0}, {"date": "2019-10-25", "close": 39.44, "volume": 84403.0}, {"date": "2019-10-28", "close": 42.48, "volume": 49074.0}, {"date": "2019-10-29", "close": 42.56, "volume": 30832.0}, {"date": "2019-10-30", "close": 41.04, "volume": 29374.0}, {"date": "2019-10-31", "close": 42.64, "volume": 32928.0}, {"date": "2019-11-01", "close": 43.44, "volume": 34322.0}, {"date": "2019-11-04", "close": 43.84, "volume": 45283.0}, {"date": "2019-11-05", "close": 44.08, "volume": 35998.0}, {"date": "2019-11-06", "close": 42.64, "volume": 30012.0}, {"date": "2019-11-07", "close": 44.56, "volume": 60477.0}, {"date": "2019-11-08", "close": 45.28, "volume": 112785.0}, {"date": "2019-11-11", "close": 47.6, "volume": 57803.0}, {"date": "2019-11-12", "close": 49.76, "volume": 62524.0}, {"date": "2019-11-13", "close": 50.24, "volume": 49815.0}, {"date": "2019-11-14", "close": 47.04, "volume": 55604.0}, {"date": "2019-11-15", "close": 46.64, "volume": 32113.0}, {"date": "2019-11-18", "close": 44.0, "volume": 48130.0}, {"date": "2019-11-19", "close": 45.52, "volume": 33596.0}, {"date": "2019-11-20", "close": 46.16, "volume": 29903.0}, {"date": "2019-11-21", "close": 46.0, "volume": 30071.0}, {"date": "2019-11-22", "close": 46.48, "volume": 26978.0}, {"date": "2019-11-25", "close": 48.16, "volume": 53454.0}, {"date": "2019-11-26", "close": 48.56, "volume": 92942.0}, {"date": "2019-11-27", "close": 50.0, "volume": 28936.0}, {"date": "2019-11-29", "close": 50.4, "volume": 22264.0}, {"date": "2019-12-02", "close": 49.6, "volume": 29882.0}, {"date": "2019-12-03", "close": 48.72, "volume": 39904.0}, {"date": "2019-12-04", "close": 48.4, "volume": 38150.0}, {"date": "2019-12-05", "close": 48.56, "volume": 39992.0}, {"date": "2019-12-06", "close": 46.4, "volume": 56821.0}, {"date": "2019-12-09", "close": 46.24, "volume": 30815.0}, {"date": "2019-12-10", "close": 45.68, "volume": 38113.0}, {"date": "2019-12-11", "close": 45.76, "volume": 38776.0}, {"date": "2019-12-12", "close": 45.04, "volume": 40326.0}, {"date": "2019-12-13", "close": 45.04, "volume": 33879.0}, {"date": "2019-12-16", "close": 44.32, "volume": 31002.0}, {"date": "2019-12-17", "close": 44.64, "volume": 72638.0}, {"date": "2019-12-18", "close": 45.84, "volume": 31742.0}, {"date": "2019-12-19", "close": 44.8, "volume": 24865.0}, {"date": "2019-12-20", "close": 44.4, "volume": 37510.0}, {"date": "2019-12-23", "close": 43.44, "volume": 30193.0}, {"date": "2019-12-24", "close": 44.32, "volume": 13703.0}, {"date": "2019-12-26", "close": 44.56, "volume": 14786.0}, {"date": "2019-12-27", "close": 44.4, "volume": 48841.0}, {"date": "2019-12-30", "close": 43.52, "volume": 72612.0}, {"date": "2019-12-31", "close": 44.32, "volume": 35912.0}, {"date": "2020-01-02", "close": 43.2, "volume": 22781.0}, {"date": "2020-01-03", "close": 44.0, "volume": 23903.0}, {"date": "2020-01-06", "close": 47.68, "volume": 82516.0}, {"date": "2020-01-07", "close": 45.84, "volume": 69135.0}, {"date": "2020-01-08", "close": 46.08, "volume": 44752.0}, {"date": "2020-01-09", "close": 49.2, "volume": 100529.0}, {"date": "2020-01-10", "close": 48.32, "volume": 28931.0}, {"date": "2020-01-13", "close": 49.84, "volume": 43619.0}, {"date": "2020-01-14", "close": 51.68, "volume": 44060.0}, {"date": "2020-01-15", "close": 54.96, "volume": 76915.0}, {"date": "2020-01-16", "close": 55.44, "volume": 79363.0}, {"date": "2020-01-17", "close": 55.76, "volume": 61719.0}, {"date": "2020-01-21", "close": 56.24, "volume": 37125.0}, {"date": "2020-01-22", "close": 56.72, "volume": 43665.0}, {"date": "2020-01-23", "close": 56.4, "volume": 51132.0}, {"date": "2020-01-24", "close": 55.96, "volume": 59552.0}, {"date": "2020-01-27", "close": 55.76, "volume": 45898.0}, {"date": "2020-01-28", "close": 58.24, "volume": 58234.0}, {"date": "2020-01-29", "close": 57.44, "volume": 38606.0}, {"date": "2020-01-30", "close": 58.0, "volume": 33955.0}, {"date": "2020-01-31", "close": 57.12, "volume": 38035.0}, {"date": "2020-02-03", "close": 57.44, "volume": 38028.0}, {"date": "2020-02-04", "close": 59.84, "volume": 72748.0}, {"date": "2020-02-05", "close": 63.28, "volume": 63561.0}, {"date": "2020-02-06", "close": 63.6, "volume": 67296.0}, {"date": "2020-02-07", "close": 63.04, "volume": 45170.0}, {"date": "2020-02-10", "close": 61.6, "volume": 25768.0}, {"date": "2020-02-11", "close": 62.16, "volume": 45903.0}, {"date": "2020-02-12", "close": 65.6, "volume": 54758.0}, {"date": "2020-02-13", "close": 65.76, "volume": 20055.0}, {"date": "2020-02-14", "close": 69.84, "volume": 116384.0}, {"date": "2020-02-18", "close": 68.16, "volume": 59376.0}, {"date": "2020-02-19", "close": 68.16, "volume": 39874.0}, {"date": "2020-02-20", "close": 69.28, "volume": 41548.0}, {"date": "2020-02-21", "close": 69.44, "volume": 55012.0}, {"date": "2020-02-24", "close": 67.12, "volume": 40189.0}, {"date": "2020-02-25", "close": 65.68, "volume": 50151.0}, {"date": "2020-02-26", "close": 63.36, "volume": 98501.0}, {"date": "2020-02-27", "close": 65.6, "volume": 130610.0}, {"date": "2020-02-28", "close": 64.96, "volume": 86725.0}, {"date": "2020-03-02", "close": 63.04, "volume": 113325.0}, {"date": "2020-03-03", "close": 61.92, "volume": 62587.0}, {"date": "2020-03-04", "close": 62.0, "volume": 44170.0}, {"date": "2020-03-05", "close": 57.92, "volume": 46062.0}, {"date": "2020-03-06", "close": 54.88, "volume": 54831.0}, {"date": "2020-03-09", "close": 48.8, "volume": 59504.0}, {"date": "2020-03-10", "close": 49.04, "volume": 73939.0}, {"date": "2020-03-11", "close": 43.12, "volume": 52987.0}, {"date": "2020-03-12", "close": 38.72, "volume": 55850.0}, {"date": "2020-03-13", "close": 45.28, "volume": 89191.0}, {"date": "2020-03-16", "close": 41.84, "volume": 79269.0}, {"date": "2020-03-17", "close": 38.48, "volume": 113815.0}, {"date": "2020-03-18", "close": 32.08, "volume": 77707.0}, {"date": "2020-03-19", "close": 30.56, "volume": 60693.0}, {"date": "2020-03-20", "close": 30.72, "volume": 112377.0}, {"date": "2020-03-23", "close": 31.52, "volume": 60542.0}, {"date": "2020-03-24", "close": 39.2, "volume": 70607.0}, {"date": "2020-03-25", "close": 43.04, "volume": 72320.0}, {"date": "2020-03-26", "close": 44.4, "volume": 72826.0}, {"date": "2020-03-27", "close": 41.28, "volume": 59960.0}, {"date": "2020-03-30", "close": 37.44, "volume": 37434.0}, {"date": "2020-03-31", "close": 37.68, "volume": 46571.0}, {"date": "2020-04-01", "close": 29.28, "volume": 88904.0}, {"date": "2020-04-02", "close": 27.36, "volume": 59092.0}, {"date": "2020-04-03", "close": 27.28, "volume": 58644.0}, {"date": "2020-04-06", "close": 31.36, "volume": 68831.0}, {"date": "2020-04-07", "close": 32.96, "volume": 66584.0}, {"date": "2020-04-08", "close": 36.08, "volume": 46004.0}, {"date": "2020-04-09", "close": 45.84, "volume": 88093.0}, {"date": "2020-04-13", "close": 41.04, "volume": 51960.0}, {"date": "2020-04-14", "close": 41.76, "volume": 46826.0}, {"date": "2020-04-15", "close": 40.08, "volume": 29743.0}, {"date": "2020-04-16", "close": 40.72, "volume": 45464.0}, {"date": "2020-04-17", "close": 41.76, "volume": 55805.0}, {"date": "2020-04-20", "close": 40.8, "volume": 27222.0}, {"date": "2020-04-21", "close": 41.12, "volume": 41343.0}, {"date": "2020-04-22", "close": 43.44, "volume": 34130.0}, {"date": "2020-04-23", "close": 42.16, "volume": 25113.0}, {"date": "2020-04-24", "close": 41.2, "volume": 21726.0}, {"date": "2020-04-27", "close": 43.52, "volume": 29044.0}, {"date": "2020-04-28", "close": 46.32, "volume": 51985.0}, {"date": "2020-04-29", "close": 50.8, "volume": 76555.0}, {"date": "2020-04-30", "close": 50.0, "volume": 52100.0}, {"date": "2020-05-01", "close": 42.8, "volume": 53603.0}, {"date": "2020-05-04", "close": 42.16, "volume": 20198.0}, {"date": "2020-05-05", "close": 37.76, "volume": 82091.0}, {"date": "2020-05-06", "close": 36.96, "volume": 53586.0}, {"date": "2020-05-07", "close": 36.24, "volume": 170429.0}, {"date": "2020-05-08", "close": 39.04, "volume": 72904.0}, {"date": "2020-05-11", "close": 39.52, "volume": 85061.0}, {"date": "2020-05-12", "close": 40.08, "volume": 50118.0}, {"date": "2020-05-13", "close": 37.44, "volume": 50428.0}, {"date": "2020-05-14", "close": 36.96, "volume": 42325.0}, {"date": "2020-05-15", "close": 35.44, "volume": 78636.0}, {"date": "2020-05-18", "close": 38.4, "volume": 54762.0}, {"date": "2020-05-19", "close": 38.32, "volume": 37218.0}, {"date": "2020-05-20", "close": 39.92, "volume": 46709.0}, {"date": "2020-05-21", "close": 41.04, "volume": 44292.0}, {"date": "2020-05-22", "close": 40.56, "volume": 21078.0}, {"date": "2020-05-26", "close": 41.76, "volume": 63478.0}, {"date": "2020-05-27", "close": 44.0, "volume": 54527.0}, {"date": "2020-05-28", "close": 45.2, "volume": 46166.0}, {"date": "2020-05-29", "close": 46.88, "volume": 59789.0}, {"date": "2020-06-01", "close": 47.92, "volume": 57026.0}, {"date": "2020-06-02", "close": 48.4, "volume": 107368.0}, {"date": "2020-06-03", "close": 49.76, "volume": 86882.0}, {"date": "2020-06-04", "close": 50.8, "volume": 44955.0}, {"date": "2020-06-05", "close": 54.8, "volume": 71527.0}, {"date": "2020-06-08", "close": 53.24, "volume": 48617.0}, {"date": "2020-06-09", "close": 48.56, "volume": 42784.0}, {"date": "2020-06-10", "close": 47.2, "volume": 73180.0}, {"date": "2020-06-11", "close": 42.96, "volume": 62478.0}, {"date": "2020-06-12", "close": 45.16, "volume": 25340.0}, {"date": "2020-06-15", "close": 44.16, "volume": 38324.0}, {"date": "2020-06-16", "close": 42.72, "volume": 63907.0}, {"date": "2020-06-17", "close": 41.44, "volume": 32253.0}, {"date": "2020-06-18", "close": 46.72, "volume": 68310.0}, {"date": "2020-06-19", "close": 46.2, "volume": 58643.0}, {"date": "2020-06-22", "close": 45.68, "volume": 31740.0}, {"date": "2020-06-23", "close": 49.52, "volume": 41679.0}, {"date": "2020-06-24", "close": 46.08, "volume": 36703.0}, {"date": "2020-06-25", "close": 46.48, "volume": 31013.0}, {"date": "2020-06-26", "close": 45.12, "volume": 110579.0}, {"date": "2020-06-29", "close": 48.16, "volume": 42413.0}, {"date": "2020-06-30", "close": 48.4, "volume": 30222.0}, {"date": "2020-07-01", "close": 48.8, "volume": 20803.0}, {"date": "2020-07-02", "close": 48.0, "volume": 30660.0}, {"date": "2020-07-06", "close": 49.28, "volume": 22340.0}, {"date": "2020-07-07", "close": 48.28, "volume": 23757.0}, {"date": "2020-07-08", "close": 46.64, "volume": 18276.0}, {"date": "2020-07-09", "close": 44.88, "volume": 27764.0}, {"date": "2020-07-10", "close": 44.8, "volume": 23176.0}, {"date": "2020-07-13", "close": 44.56, "volume": 28975.0}, {"date": "2020-07-14", "close": 44.72, "volume": 22596.0}, {"date": "2020-07-15", "close": 48.32, "volume": 39540.0}, {"date": "2020-07-16", "close": 47.76, "volume": 18341.0}, {"date": "2020-07-17", "close": 47.28, "volume": 17092.0}, {"date": "2020-07-20", "close": 48.0, "volume": 12412.0}, {"date": "2020-07-21", "close": 50.0, "volume": 39394.0}, {"date": "2020-07-22", "close": 51.36, "volume": 25045.0}, {"date": "2020-07-23", "close": 51.6, "volume": 23347.0}, {"date": "2020-07-24", "close": 52.96, "volume": 26123.0}, {"date": "2020-07-27", "close": 52.56, "volume": 16901.0}, {"date": "2020-07-28", "close": 52.0, "volume": 15668.0}, {"date": "2020-07-29", "close": 57.6, "volume": 52558.0}, {"date": "2020-07-30", "close": 57.76, "volume": 29440.0}, {"date": "2020-07-31", "close": 55.6, "volume": 25953.0}, {"date": "2020-08-03", "close": 54.4, "volume": 22494.0}, {"date": "2020-08-04", "close": 55.2, "volume": 16634.0}, {"date": "2020-08-05", "close": 55.92, "volume": 18048.0}, {"date": "2020-08-06", "close": 59.6, "volume": 37950.0}, {"date": "2020-08-07", "close": 59.44, "volume": 56403.0}, {"date": "2020-08-10", "close": 62.96, "volume": 40359.0}, {"date": "2020-08-11", "close": 64.24, "volume": 47394.0}, {"date": "2020-08-12", "close": 65.92, "volume": 30104.0}, {"date": "2020-08-13", "close": 67.16, "volume": 47583.0}, {"date": "2020-08-14", "close": 67.92, "volume": 21953.0}, {"date": "2020-08-17", "close": 69.2, "volume": 48676.0}, {"date": "2020-08-18", "close": 71.28, "volume": 44589.0}, {"date": "2020-08-19", "close": 69.68, "volume": 64884.0}, {"date": "2020-08-20", "close": 69.2, "volume": 48406.0}, {"date": "2020-08-21", "close": 69.2, "volume": 32227.0}, {"date": "2020-08-24", "close": 68.08, "volume": 32693.0}, {"date": "2020-08-25", "close": 67.6, "volume": 36772.0}, {"date": "2020-08-26", "close": 65.92, "volume": 37498.0}, {"date": "2020-08-27", "close": 65.92, "volume": 60926.0}, {"date": "2020-08-28", "close": 66.88, "volume": 53104.0}, {"date": "2020-08-31", "close": 60.88, "volume": 59972.0}, {"date": "2020-09-01", "close": 60.0, "volume": 56272.0}, {"date": "2020-09-02", "close": 63.2, "volume": 97856.0}, {"date": "2020-09-03", "close": 62.16, "volume": 28930.0}, {"date": "2020-09-04", "close": 61.8, "volume": 24793.0}, {"date": "2020-09-08", "close": 60.64, "volume": 21150.0}, {"date": "2020-09-09", "close": 60.16, "volume": 21995.0}, {"date": "2020-09-10", "close": 60.92, "volume": 30079.0}, {"date": "2020-09-11", "close": 58.0, "volume": 26922.0}, {"date": "2020-09-14", "close": 59.28, "volume": 22397.0}, {"date": "2020-09-15", "close": 60.56, "volume": 21330.0}, {"date": "2020-09-16", "close": 60.08, "volume": 32525.0}, {"date": "2020-09-17", "close": 58.8, "volume": 56139.0}, {"date": "2020-09-18", "close": 60.16, "volume": 69906.0}, {"date": "2020-09-21", "close": 56.24, "volume": 39136.0}, {"date": "2020-09-22", "close": 60.0, "volume": 30084.0}, {"date": "2020-09-23", "close": 59.28, "volume": 30239.0}, {"date": "2020-09-24", "close": 57.52, "volume": 25903.0}, {"date": "2020-09-25", "close": 55.68, "volume": 31610.0}, {"date": "2020-09-28", "close": 57.52, "volume": 18905.0}, {"date": "2020-09-29", "close": 56.0, "volume": 20854.0}, {"date": "2020-09-30", "close": 54.96, "volume": 18991.0}, {"date": "2020-10-01", "close": 56.4, "volume": 53474.0}, {"date": "2020-10-02", "close": 59.12, "volume": 35644.0}, {"date": "2020-10-05", "close": 59.84, "volume": 27314.0}, {"date": "2020-10-06", "close": 59.6, "volume": 36892.0}, {"date": "2020-10-07", "close": 61.68, "volume": 39690.0}, {"date": "2020-10-08", "close": 62.16, "volume": 21289.0}, {"date": "2020-10-09", "close": 66.48, "volume": 35774.0}, {"date": "2020-10-12", "close": 63.76, "volume": 29160.0}, {"date": "2020-10-13", "close": 63.68, "volume": 14328.0}, {"date": "2020-10-14", "close": 62.72, "volume": 10939.0}, {"date": "2020-10-15", "close": 64.56, "volume": 22305.0}, {"date": "2020-10-16", "close": 64.4, "volume": 18568.0}, {"date": "2020-10-19", "close": 64.96, "volume": 20968.0}, {"date": "2020-10-20", "close": 67.6, "volume": 22678.0}, {"date": "2020-10-21", "close": 68.24, "volume": 20332.0}, {"date": "2020-10-22", "close": 67.92, "volume": 27685.0}, {"date": "2020-10-23", "close": 67.68, "volume": 15911.0}, {"date": "2020-10-26", "close": 65.12, "volume": 16748.0}, {"date": "2020-10-27", "close": 63.28, "volume": 15685.0}, {"date": "2020-10-28", "close": 58.0, "volume": 39858.0}, {"date": "2020-10-29", "close": 54.16, "volume": 52153.0}, {"date": "2020-10-30", "close": 51.68, "volume": 35740.0}, {"date": "2020-11-02", "close": 50.4, "volume": 44731.0}, {"date": "2020-11-03", "close": 53.12, "volume": 22472.0}, {"date": "2020-11-04", "close": 53.12, "volume": 13485.0}, {"date": "2020-11-05", "close": 54.32, "volume": 20223.0}, {"date": "2020-11-06", "close": 53.12, "volume": 21784.0}, {"date": "2020-11-09", "close": 57.6, "volume": 42469.0}, {"date": "2020-11-10", "close": 55.36, "volume": 27171.0}, {"date": "2020-11-11", "close": 55.84, "volume": 25252.0}, {"date": "2020-11-12", "close": 56.08, "volume": 24955.0}, {"date": "2020-11-13", "close": 56.16, "volume": 21328.0}, {"date": "2020-11-16", "close": 59.68, "volume": 24816.0}, {"date": "2020-11-17", "close": 59.92, "volume": 20981.0}, {"date": "2020-11-18", "close": 59.84, "volume": 17202.0}, {"date": "2020-11-19", "close": 60.88, "volume": 18075.0}, {"date": "2020-11-20", "close": 61.12, "volume": 21716.0}, {"date": "2020-11-23", "close": 60.56, "volume": 20485.0}, {"date": "2020-11-24", "close": 64.48, "volume": 34383.0}, {"date": "2020-11-25", "close": 63.04, "volume": 13182.0}, {"date": "2020-11-27", "close": 64.16, "volume": 7354.0}, {"date": "2020-11-30", "close": 63.6, "volume": 20238.0}, {"date": "2020-12-01", "close": 61.68, "volume": 41873.0}, {"date": "2020-12-02", "close": 61.92, "volume": 14380.0}, {"date": "2020-12-03", "close": 63.28, "volume": 12481.0}, {"date": "2020-12-04", "close": 64.24, "volume": 30811.0}, {"date": "2020-12-07", "close": 62.96, "volume": 18309.0}, {"date": "2020-12-08", "close": 64.32, "volume": 31428.0}, {"date": "2020-12-09", "close": 66.96, "volume": 45260.0}, {"date": "2020-12-10", "close": 65.12, "volume": 40548.0}, {"date": "2020-12-11", "close": 66.48, "volume": 25839.0}, {"date": "2020-12-14", "close": 65.68, "volume": 17355.0}, {"date": "2020-12-15", "close": 65.44, "volume": 22710.0}, {"date": "2020-12-16", "close": 66.32, "volume": 33333.0}, {"date": "2020-12-17", "close": 68.0, "volume": 23863.0}, {"date": "2020-12-18", "close": 65.44, "volume": 44070.0}, {"date": "2020-12-21", "close": 62.56, "volume": 24722.0}, {"date": "2020-12-22", "close": 63.68, "volume": 44843.0}, {"date": "2020-12-23", "close": 62.48, "volume": 16126.0}, {"date": "2020-12-24", "close": 63.28, "volume": 15793.0}, {"date": "2020-12-28", "close": 63.6, "volume": 18029.0}, {"date": "2020-12-29", "close": 62.8, "volume": 17946.0}, {"date": "2020-12-30", "close": 63.92, "volume": 15660.0}, {"date": "2020-12-31", "close": 63.2, "volume": 16705.0}, {"date": "2021-01-04", "close": 61.84, "volume": 24340.0}, {"date": "2021-01-05", "close": 65.52, "volume": 24463.0}, {"date": "2021-01-06", "close": 69.52, "volume": 60502.0}, {"date": "2021-01-07", "close": 71.04, "volume": 28586.0}, {"date": "2021-01-08", "close": 70.0, "volume": 24148.0}, {"date": "2021-01-11", "close": 67.04, "volume": 34848.0}, {"date": "2021-01-12", "close": 70.24, "volume": 36995.0}, {"date": "2021-01-13", "close": 70.0, "volume": 44256.0}, {"date": "2021-01-14", "close": 72.72, "volume": 39498.0}, {"date": "2021-01-15", "close": 70.56, "volume": 27237.0}, {"date": "2021-01-19", "close": 71.2, "volume": 22511.0}, {"date": "2021-01-20", "close": 70.8, "volume": 15159.0}, {"date": "2021-01-21", "close": 71.44, "volume": 25833.0}, {"date": "2021-01-22", "close": 70.16, "volume": 23642.0}, {"date": "2021-01-25", "close": 70.8, "volume": 31666.0}, {"date": "2021-01-26", "close": 70.16, "volume": 45483.0}, {"date": "2021-01-27", "close": 66.8, "volume": 30708.0}, {"date": "2021-01-28", "close": 67.52, "volume": 32796.0}, {"date": "2021-01-29", "close": 67.76, "volume": 42117.0}, {"date": "2021-02-01", "close": 64.96, "volume": 30685.0}, {"date": "2021-02-02", "close": 67.44, "volume": 35596.0}, {"date": "2021-02-03", "close": 67.44, "volume": 25841.0}, {"date": "2021-02-04", "close": 68.88, "volume": 34659.0}, {"date": "2021-02-05", "close": 71.24, "volume": 34037.0}, {"date": "2021-02-08", "close": 72.48, "volume": 25055.0}, {"date": "2021-02-09", "close": 74.88, "volume": 34969.0}, {"date": "2021-02-10", "close": 76.88, "volume": 51206.0}, {"date": "2021-02-11", "close": 78.24, "volume": 39305.0}, {"date": "2021-02-12", "close": 78.64, "volume": 26584.0}, {"date": "2021-02-16", "close": 78.0, "volume": 35102.0}, {"date": "2021-02-17", "close": 74.32, "volume": 40265.0}, {"date": "2021-02-18", "close": 76.16, "volume": 52245.0}, {"date": "2021-02-19", "close": 77.52, "volume": 22719.0}, {"date": "2021-02-22", "close": 77.84, "volume": 38080.0}, {"date": "2021-02-23", "close": 75.52, "volume": 42837.0}, {"date": "2021-02-24", "close": 76.56, "volume": 30734.0}, {"date": "2021-02-25", "close": 75.6, "volume": 35567.0}, {"date": "2021-02-26", "close": 75.52, "volume": 54661.0}, {"date": "2021-03-01", "close": 82.0, "volume": 61723.0}, {"date": "2021-03-02", "close": 89.12, "volume": 79765.0}, {"date": "2021-03-03", "close": 85.12, "volume": 71882.0}, {"date": "2021-03-04", "close": 82.64, "volume": 57622.0}, {"date": "2021-03-05", "close": 87.52, "volume": 49653.0}, {"date": "2021-03-08", "close": 88.24, "volume": 21730.0}, {"date": "2021-03-09", "close": 86.4, "volume": 18325.0}, {"date": "2021-03-10", "close": 87.76, "volume": 19354.0}, {"date": "2021-03-11", "close": 97.6, "volume": 73389.0}, {"date": "2021-03-12", "close": 95.68, "volume": 36081.0}, {"date": "2021-03-15", "close": 97.04, "volume": 23779.0}, {"date": "2021-03-16", "close": 93.44, "volume": 26830.0}, {"date": "2021-03-17", "close": 93.92, "volume": 27697.0}, {"date": "2021-03-18", "close": 90.32, "volume": 17898.0}, {"date": "2021-03-19", "close": 90.32, "volume": 56265.0}, {"date": "2021-03-22", "close": 86.16, "volume": 22669.0}, {"date": "2021-03-23", "close": 84.4, "volume": 21235.0}, {"date": "2021-03-24", "close": 82.64, "volume": 22407.0}, {"date": "2021-03-25", "close": 85.04, "volume": 24123.0}, {"date": "2021-03-26", "close": 85.12, "volume": 16282.0}, {"date": "2021-03-29", "close": 80.96, "volume": 18986.0}, {"date": "2021-03-30", "close": 82.0, "volume": 16059.0}, {"date": "2021-03-31", "close": 82.8, "volume": 55885.0}, {"date": "2021-04-01", "close": 84.96, "volume": 18103.0}, {"date": "2021-04-05", "close": 84.88, "volume": 19683.0}, {"date": "2021-04-06", "close": 84.4, "volume": 14469.0}, {"date": "2021-04-07", "close": 83.76, "volume": 20271.0}, {"date": "2021-04-08", "close": 83.84, "volume": 13571.0}, {"date": "2021-04-09", "close": 84.8, "volume": 16538.0}, {"date": "2021-04-12", "close": 82.72, "volume": 19722.0}, {"date": "2021-04-13", "close": 81.6, "volume": 10536.0}, {"date": "2021-04-14", "close": 80.8, "volume": 10378.0}, {"date": "2021-04-15", "close": 79.76, "volume": 79447.0}, {"date": "2021-04-16", "close": 78.24, "volume": 23925.0}, {"date": "2021-04-19", "close": 79.2, "volume": 21391.0}, {"date": "2021-04-20", "close": 76.8, "volume": 20074.0}, {"date": "2021-04-21", "close": 78.4, "volume": 18546.0}, {"date": "2021-04-22", "close": 81.6, "volume": 42399.0}, {"date": "2021-04-23", "close": 84.08, "volume": 24863.0}, {"date": "2021-04-26", "close": 82.48, "volume": 26985.0}, {"date": "2021-04-27", "close": 83.04, "volume": 25273.0}, {"date": "2021-04-28", "close": 84.56, "volume": 18127.0}, {"date": "2021-04-29", "close": 89.44, "volume": 33768.0}, {"date": "2021-04-30", "close": 96.68, "volume": 93836.0}, {"date": "2021-05-03", "close": 98.16, "volume": 43046.0}, {"date": "2021-05-04", "close": 95.84, "volume": 31623.0}, {"date": "2021-05-05", "close": 95.76, "volume": 30262.0}, {"date": "2021-05-06", "close": 95.04, "volume": 105509.0}, {"date": "2021-05-07", "close": 96.96, "volume": 16466.0}, {"date": "2021-05-10", "close": 91.52, "volume": 18264.0}, {"date": "2021-05-11", "close": 89.92, "volume": 26024.0}, {"date": "2021-05-12", "close": 85.52, "volume": 22626.0}, {"date": "2021-05-13", "close": 86.64, "volume": 13247.0}, {"date": "2021-05-14", "close": 91.12, "volume": 21704.0}, {"date": "2021-05-17", "close": 94.4, "volume": 18936.0}, {"date": "2021-05-18", "close": 94.32, "volume": 22505.0}, {"date": "2021-05-19", "close": 96.16, "volume": 23101.0}, {"date": "2021-05-20", "close": 97.52, "volume": 18691.0}, {"date": "2021-05-21", "close": 97.92, "volume": 25963.0}, {"date": "2021-05-24", "close": 100.08, "volume": 33487.0}, {"date": "2021-05-25", "close": 98.88, "volume": 25564.0}, {"date": "2021-05-26", "close": 102.48, "volume": 19392.0}, {"date": "2021-05-27", "close": 102.64, "volume": 15579.0}, {"date": "2021-05-28", "close": 103.04, "volume": 19685.0}, {"date": "2021-06-01", "close": 105.6, "volume": 32034.0}, {"date": "2021-06-02", "close": 101.52, "volume": 20406.0}, {"date": "2021-06-03", "close": 97.44, "volume": 27485.0}, {"date": "2021-06-04", "close": 99.52, "volume": 29856.0}, {"date": "2021-06-07", "close": 102.24, "volume": 17463.0}, {"date": "2021-06-08", "close": 105.52, "volume": 15321.0}, {"date": "2021-06-09", "close": 102.96, "volume": 14557.0}, {"date": "2021-06-10", "close": 99.68, "volume": 20275.0}, {"date": "2021-06-11", "close": 100.64, "volume": 19362.0}, {"date": "2021-06-14", "close": 97.76, "volume": 16377.0}, {"date": "2021-06-15", "close": 97.68, "volume": 11814.0}, {"date": "2021-06-16", "close": 99.6, "volume": 23821.0}, {"date": "2021-06-17", "close": 96.08, "volume": 19086.0}, {"date": "2021-06-18", "close": 95.68, "volume": 81421.0}, {"date": "2021-06-21", "close": 94.88, "volume": 21675.0}, {"date": "2021-06-22", "close": 97.28, "volume": 37801.0}, {"date": "2021-06-23", "close": 104.0, "volume": 53464.0}, {"date": "2021-06-24", "close": 106.16, "volume": 39505.0}, {"date": "2021-06-25", "close": 101.92, "volume": 225979.0}, {"date": "2021-06-28", "close": 96.72, "volume": 24667.0}, {"date": "2021-06-29", "close": 99.52, "volume": 33649.0}, {"date": "2021-06-30", "close": 99.84, "volume": 28703.0}, {"date": "2021-07-01", "close": 102.16, "volume": 20250.0}, {"date": "2021-07-02", "close": 101.2, "volume": 13248.0}, {"date": "2021-07-06", "close": 99.68, "volume": 15121.0}, {"date": "2021-07-07", "close": 97.28, "volume": 16154.0}, {"date": "2021-07-08", "close": 95.28, "volume": 16729.0}, {"date": "2021-07-09", "close": 98.8, "volume": 16075.0}, {"date": "2021-07-12", "close": 99.44, "volume": 9752.0}, {"date": "2021-07-13", "close": 98.08, "volume": 8086.0}, {"date": "2021-07-14", "close": 96.16, "volume": 21749.0}, {"date": "2021-07-15", "close": 95.2, "volume": 20802.0}, {"date": "2021-07-16", "close": 94.0, "volume": 14413.0}, {"date": "2021-07-19", "close": 90.16, "volume": 20994.0}, {"date": "2021-07-20", "close": 94.72, "volume": 19600.0}, {"date": "2021-07-21", "close": 98.4, "volume": 26761.0}, {"date": "2021-07-22", "close": 97.2, "volume": 16319.0}, {"date": "2021-07-23", "close": 97.2, "volume": 13648.0}, {"date": "2021-07-26", "close": 99.44, "volume": 15580.0}, {"date": "2021-07-27", "close": 94.96, "volume": 23433.0}, {"date": "2021-07-28", "close": 93.6, "volume": 50061.0}, {"date": "2021-07-29", "close": 96.32, "volume": 13098.0}, {"date": "2021-07-30", "close": 95.52, "volume": 16469.0}, {"date": "2021-08-02", "close": 96.64, "volume": 17679.0}, {"date": "2021-08-03", "close": 97.04, "volume": 21655.0}, {"date": "2021-08-04", "close": 101.12, "volume": 68000.0}, {"date": "2021-08-05", "close": 100.88, "volume": 22626.0}, {"date": "2021-08-06", "close": 99.12, "volume": 21669.0}, {"date": "2021-08-09", "close": 97.36, "volume": 18943.0}, {"date": "2021-08-10", "close": 100.48, "volume": 12363.0}, {"date": "2021-08-11", "close": 100.64, "volume": 13798.0}, {"date": "2021-08-12", "close": 99.12, "volume": 14201.0}, {"date": "2021-08-13", "close": 96.56, "volume": 17366.0}, {"date": "2021-08-16", "close": 95.52, "volume": 17373.0}, {"date": "2021-08-17", "close": 93.6, "volume": 23301.0}, {"date": "2021-08-18", "close": 94.0, "volume": 16037.0}, {"date": "2021-08-19", "close": 94.72, "volume": 18733.0}, {"date": "2021-08-20", "close": 98.72, "volume": 20026.0}, {"date": "2021-08-23", "close": 98.64, "volume": 20409.0}, {"date": "2021-08-24", "close": 99.04, "volume": 12246.0}, {"date": "2021-08-25", "close": 100.08, "volume": 12149.0}, {"date": "2021-08-26", "close": 97.2, "volume": 14735.0}, {"date": "2021-08-27", "close": 101.84, "volume": 19258.0}, {"date": "2021-08-30", "close": 98.56, "volume": 12527.0}, {"date": "2021-08-31", "close": 100.72, "volume": 14122.0}, {"date": "2021-09-01", "close": 102.48, "volume": 11953.0}, {"date": "2021-09-02", "close": 99.6, "volume": 11242.0}, {"date": "2021-09-03", "close": 98.56, "volume": 5780.0}, {"date": "2021-09-07", "close": 98.08, "volume": 10074.0}, {"date": "2021-09-08", "close": 97.6, "volume": 11761.0}, {"date": "2021-09-09", "close": 97.36, "volume": 22433.0}, {"date": "2021-09-10", "close": 97.52, "volume": 19650.0}, {"date": "2021-09-13", "close": 97.2, "volume": 8450.0}, {"date": "2021-09-14", "close": 94.16, "volume": 44947.0}, {"date": "2021-09-15", "close": 97.04, "volume": 21313.0}, {"date": "2021-09-16", "close": 99.44, "volume": 15823.0}, {"date": "2021-09-17", "close": 99.12, "volume": 27736.0}, {"date": "2021-09-20", "close": 97.2, "volume": 12486.0}, {"date": "2021-09-21", "close": 95.84, "volume": 19625.0}, {"date": "2021-09-22", "close": 98.56, "volume": 13742.0}, {"date": "2021-09-23", "close": 101.52, "volume": 21030.0}, {"date": "2021-09-24", "close": 103.04, "volume": 23729.0}, {"date": "2021-09-27", "close": 102.48, "volume": 18402.0}, {"date": "2021-09-28", "close": 98.08, "volume": 20958.0}, {"date": "2021-09-29", "close": 95.44, "volume": 30527.0}, {"date": "2021-09-30", "close": 94.4, "volume": 24673.0}, {"date": "2021-10-01", "close": 95.76, "volume": 42437.0}, {"date": "2021-10-04", "close": 95.68, "volume": 15898.0}, {"date": "2021-10-05", "close": 98.24, "volume": 31999.0}, {"date": "2021-10-06", "close": 106.0, "volume": 69066.0}, {"date": "2021-10-07", "close": 105.2, "volume": 45736.0}, {"date": "2021-10-08", "close": 104.32, "volume": 16388.0}, {"date": "2021-10-11", "close": 103.92, "volume": 11821.0}, {"date": "2021-10-12", "close": 104.0, "volume": 9961.0}, {"date": "2021-10-13", "close": 103.36, "volume": 24587.0}, {"date": "2021-10-14", "close": 105.76, "volume": 22012.0}, {"date": "2021-10-15", "close": 102.48, "volume": 25753.0}, {"date": "2021-10-18", "close": 102.4, "volume": 15210.0}, {"date": "2021-10-19", "close": 105.12, "volume": 59494.0}, {"date": "2021-10-20", "close": 105.84, "volume": 37054.0}, {"date": "2021-10-21", "close": 104.08, "volume": 21142.0}, {"date": "2021-10-22", "close": 104.0, "volume": 32327.0}, {"date": "2021-10-25", "close": 104.24, "volume": 36346.0}, {"date": "2021-10-26", "close": 101.28, "volume": 51410.0}, {"date": "2021-10-27", "close": 98.08, "volume": 41207.0}, {"date": "2021-10-28", "close": 97.76, "volume": 115267.0}, {"date": "2021-10-29", "close": 97.2, "volume": 61868.0}, {"date": "2021-11-01", "close": 98.48, "volume": 43916.0}, {"date": "2021-11-02", "close": 92.4, "volume": 47414.0}, {"date": "2021-11-03", "close": 95.2, "volume": 38766.0}, {"date": "2021-11-04", "close": 95.6, "volume": 19068.0}, {"date": "2021-11-05", "close": 98.4, "volume": 34165.0}, {"date": "2021-11-08", "close": 94.72, "volume": 31584.0}, {"date": "2021-11-09", "close": 96.88, "volume": 24421.0}, {"date": "2021-11-10", "close": 95.04, "volume": 17387.0}, {"date": "2021-11-11", "close": 95.12, "volume": 18472.0}, {"date": "2021-11-12", "close": 94.32, "volume": 21242.0}, {"date": "2021-11-15", "close": 94.16, "volume": 27035.0}, {"date": "2021-11-16", "close": 94.32, "volume": 21714.0}, {"date": "2021-11-17", "close": 94.96, "volume": 16867.0}, {"date": "2021-11-18", "close": 96.48, "volume": 36264.0}, {"date": "2021-11-19", "close": 92.4, "volume": 54085.0}, {"date": "2021-11-22", "close": 91.2, "volume": 35665.0}, {"date": "2021-11-23", "close": 86.4, "volume": 49812.0}, {"date": "2021-11-24", "close": 89.2, "volume": 40487.0}, {"date": "2021-11-26", "close": 85.28, "volume": 22375.0}, {"date": "2021-11-29", "close": 83.36, "volume": 30042.0}, {"date": "2021-11-30", "close": 82.32, "volume": 32305.0}, {"date": "2021-12-01", "close": 79.44, "volume": 20165.0}, {"date": "2021-12-02", "close": 83.84, "volume": 24516.0}, {"date": "2021-12-03", "close": 81.84, "volume": 23595.0}, {"date": "2021-12-06", "close": 83.68, "volume": 32287.0}, {"date": "2021-12-07", "close": 85.76, "volume": 20097.0}, {"date": "2021-12-08", "close": 87.36, "volume": 32317.0}, {"date": "2021-12-09", "close": 86.96, "volume": 24410.0}, {"date": "2021-12-10", "close": 82.64, "volume": 32144.0}, {"date": "2021-12-13", "close": 81.12, "volume": 35077.0}, {"date": "2021-12-14", "close": 81.28, "volume": 16099.0}, {"date": "2021-12-15", "close": 80.32, "volume": 21354.0}, {"date": "2021-12-16", "close": 74.48, "volume": 78955.0}, {"date": "2021-12-17", "close": 76.0, "volume": 65521.0}, {"date": "2021-12-20", "close": 73.12, "volume": 48252.0}, {"date": "2021-12-21", "close": 74.24, "volume": 59551.0}, {"date": "2021-12-22", "close": 75.6, "volume": 37054.0}, {"date": "2021-12-23", "close": 75.76, "volume": 43031.0}, {"date": "2021-12-27", "close": 75.04, "volume": 26081.0}, {"date": "2021-12-28", "close": 73.84, "volume": 28802.0}, {"date": "2021-12-29", "close": 75.36, "volume": 24689.0}, {"date": "2021-12-30", "close": 75.28, "volume": 12405.0}, {"date": "2021-12-31", "close": 72.56, "volume": 20817.0}, {"date": "2022-01-03", "close": 73.52, "volume": 28402.0}, {"date": "2022-01-04", "close": 71.28, "volume": 26215.0}, {"date": "2022-01-05", "close": 69.28, "volume": 20865.0}, {"date": "2022-01-06", "close": 69.76, "volume": 23249.0}, {"date": "2022-01-07", "close": 65.76, "volume": 24071.0}, {"date": "2022-01-10", "close": 69.92, "volume": 78357.0}, {"date": "2022-01-11", "close": 69.68, "volume": 40371.0}, {"date": "2022-01-12", "close": 71.84, "volume": 55815.0}, {"date": "2022-01-13", "close": 70.0, "volume": 44257.0}, {"date": "2022-01-14", "close": 68.24, "volume": 16820.0}, {"date": "2022-01-18", "close": 65.2, "volume": 31551.0}, {"date": "2022-01-19", "close": 67.68, "volume": 29086.0}, {"date": "2022-01-20", "close": 64.4, "volume": 25721.0}, {"date": "2022-01-21", "close": 63.68, "volume": 28776.0}, {"date": "2022-01-24", "close": 67.76, "volume": 31913.0}, {"date": "2022-01-25", "close": 68.08, "volume": 23219.0}, {"date": "2022-01-26", "close": 64.4, "volume": 26140.0}, {"date": "2022-01-27", "close": 63.12, "volume": 20722.0}, {"date": "2022-01-28", "close": 64.72, "volume": 20295.0}, {"date": "2022-01-31", "close": 67.28, "volume": 18844.0}, {"date": "2022-02-01", "close": 69.52, "volume": 26118.0}, {"date": "2022-02-02", "close": 67.2, "volume": 22566.0}, {"date": "2022-02-03", "close": 66.16, "volume": 14371.0}, {"date": "2022-02-04", "close": 69.68, "volume": 25268.0}, {"date": "2022-02-07", "close": 70.32, "volume": 21741.0}, {"date": "2022-02-08", "close": 72.32, "volume": 23436.0}, {"date": "2022-02-09", "close": 73.28, "volume": 17139.0}, {"date": "2022-02-10", "close": 74.48, "volume": 25085.0}, {"date": "2022-02-11", "close": 74.88, "volume": 23239.0}, {"date": "2022-02-14", "close": 74.24, "volume": 13280.0}, {"date": "2022-02-15", "close": 75.28, "volume": 21354.0}, {"date": "2022-02-16", "close": 73.6, "volume": 25773.0}, {"date": "2022-02-17", "close": 72.72, "volume": 20579.0}, {"date": "2022-02-18", "close": 74.48, "volume": 44042.0}, {"date": "2022-02-22", "close": 69.2, "volume": 32102.0}, {"date": "2022-02-23", "close": 65.44, "volume": 50880.0}, {"date": "2022-02-24", "close": 57.6, "volume": 205570.0}, {"date": "2022-02-25", "close": 56.8, "volume": 68919.0}, {"date": "2022-02-28", "close": 54.72, "volume": 47997.0}, {"date": "2022-03-01", "close": 50.48, "volume": 42743.0}, {"date": "2022-03-02", "close": 53.44, "volume": 71001.0}, {"date": "2022-03-03", "close": 50.88, "volume": 59076.0}, {"date": "2022-03-04", "close": 50.24, "volume": 36066.0}, {"date": "2022-03-07", "close": 46.88, "volume": 46702.0}, {"date": "2022-03-08", "close": 46.4, "volume": 60534.0}, {"date": "2022-03-09", "close": 48.48, "volume": 101927.0}, {"date": "2022-03-10", "close": 48.08, "volume": 33746.0}, {"date": "2022-03-11", "close": 50.88, "volume": 49644.0}, {"date": "2022-03-14", "close": 49.36, "volume": 37731.0}, {"date": "2022-03-15", "close": 50.08, "volume": 27918.0}, {"date": "2022-03-16", "close": 54.64, "volume": 30929.0}, {"date": "2022-03-17", "close": 53.12, "volume": 27698.0}, {"date": "2022-03-18", "close": 52.32, "volume": 93030.0}, {"date": "2022-03-21", "close": 49.28, "volume": 29842.0}, {"date": "2022-03-22", "close": 51.12, "volume": 26224.0}, {"date": "2022-03-23", "close": 49.04, "volume": 33177.0}, {"date": "2022-03-24", "close": 48.08, "volume": 44515.0}, {"date": "2022-03-25", "close": 46.88, "volume": 29893.0}, {"date": "2022-03-28", "close": 44.72, "volume": 39778.0}, {"date": "2022-03-29", "close": 47.44, "volume": 31690.0}, {"date": "2022-03-30", "close": 48.72, "volume": 40172.0}, {"date": "2022-03-31", "close": 47.76, "volume": 24593.0}, {"date": "2022-04-01", "close": 46.08, "volume": 29663.0}, {"date": "2022-04-04", "close": 46.56, "volume": 19893.0}, {"date": "2022-04-05", "close": 46.4, "volume": 37598.0}, {"date": "2022-04-06", "close": 43.04, "volume": 39522.0}, {"date": "2022-04-07", "close": 43.12, "volume": 28849.0}, {"date": "2022-04-08", "close": 41.76, "volume": 14729.0}, {"date": "2022-04-11", "close": 41.36, "volume": 18337.0}, {"date": "2022-04-12", "close": 41.28, "volume": 22951.0}, {"date": "2022-04-13", "close": 43.52, "volume": 25396.0}, {"date": "2022-04-14", "close": 42.4, "volume": 29996.0}, {"date": "2022-04-18", "close": 42.32, "volume": 23556.0}, {"date": "2022-04-19", "close": 42.8, "volume": 24615.0}, {"date": "2022-04-20", "close": 42.24, "volume": 23389.0}, {"date": "2022-04-21", "close": 40.8, "volume": 44464.0}, {"date": "2022-04-22", "close": 40.0, "volume": 61414.0}, {"date": "2022-04-25", "close": 39.76, "volume": 56305.0}, {"date": "2022-04-26", "close": 38.08, "volume": 55844.0}, {"date": "2022-04-27", "close": 38.64, "volume": 54995.0}, {"date": "2022-04-28", "close": 43.76, "volume": 97755.0}, {"date": "2022-04-29", "close": 44.56, "volume": 106113.0}, {"date": "2022-05-02", "close": 45.76, "volume": 43392.0}, {"date": "2022-05-03", "close": 44.24, "volume": 41087.0}, {"date": "2022-05-04", "close": 44.32, "volume": 55998.0}, {"date": "2022-05-05", "close": 41.84, "volume": 34243.0}, {"date": "2022-05-06", "close": 44.4, "volume": 36397.0}, {"date": "2022-05-09", "close": 44.8, "volume": 43615.0}, {"date": "2022-05-10", "close": 47.12, "volume": 63011.0}, {"date": "2022-05-11", "close": 46.48, "volume": 54698.0}, {"date": "2022-05-12", "close": 46.96, "volume": 27990.0}, {"date": "2022-05-13", "close": 52.0, "volume": 46772.0}, {"date": "2022-05-16", "close": 44.08, "volume": 54030.0}, {"date": "2022-05-17", "close": 48.16, "volume": 42888.0}, {"date": "2022-05-18", "close": 45.76, "volume": 25811.0}, {"date": "2022-05-19", "close": 44.8, "volume": 22201.0}, {"date": "2022-05-20", "close": 43.6, "volume": 24177.0}, {"date": "2022-05-23", "close": 43.84, "volume": 16859.0}, {"date": "2022-05-24", "close": 40.4, "volume": 52738.0}, {"date": "2022-05-25", "close": 45.04, "volume": 22691.0}, {"date": "2022-05-26", "close": 48.4, "volume": 24156.0}, {"date": "2022-05-27", "close": 51.12, "volume": 32092.0}, {"date": "2022-05-31", "close": 52.8, "volume": 38841.0}, {"date": "2022-06-01", "close": 48.08, "volume": 39995.0}, {"date": "2022-06-02", "close": 48.8, "volume": 43557.0}, {"date": "2022-06-03", "close": 48.4, "volume": 30175.0}, {"date": "2022-06-06", "close": 52.8, "volume": 43324.0}, {"date": "2022-06-07", "close": 52.08, "volume": 23892.0}, {"date": "2022-06-08", "close": 50.56, "volume": 24674.0}, {"date": "2022-06-09", "close": 50.64, "volume": 15251.0}, {"date": "2022-06-10", "close": 48.72, "volume": 22871.0}, {"date": "2022-06-13", "close": 45.2, "volume": 19915.0}, {"date": "2022-06-14", "close": 46.24, "volume": 15408.0}, {"date": "2022-06-15", "close": 46.8, "volume": 11102.0}, {"date": "2022-06-16", "close": 43.44, "volume": 20096.0}, {"date": "2022-06-17", "close": 43.36, "volume": 21688.0}, {"date": "2022-06-21", "close": 42.56, "volume": 30764.0}, {"date": "2022-06-22", "close": 38.72, "volume": 51946.0}, {"date": "2022-06-23", "close": 39.44, "volume": 45040.0}, {"date": "2022-06-24", "close": 39.92, "volume": 120350.0}, {"date": "2022-06-27", "close": 40.0, "volume": 29940.0}, {"date": "2022-06-28", "close": 38.56, "volume": 28821.0}, {"date": "2022-06-29", "close": 37.2, "volume": 25687.0}, {"date": "2022-06-30", "close": 37.6, "volume": 39242.0}, {"date": "2022-07-01", "close": 37.28, "volume": 49046.0}, {"date": "2022-07-05", "close": 39.84, "volume": 33711.0}, {"date": "2022-07-06", "close": 40.8, "volume": 26702.0}, {"date": "2022-07-07", "close": 41.76, "volume": 27035.0}, {"date": "2022-07-08", "close": 41.36, "volume": 18900.0}, {"date": "2022-07-11", "close": 39.52, "volume": 17591.0}, {"date": "2022-07-12", "close": 37.04, "volume": 64593.0}, {"date": "2022-07-13", "close": 37.52, "volume": 25964.0}, {"date": "2022-07-14", "close": 37.36, "volume": 18213.0}, {"date": "2022-07-15", "close": 41.52, "volume": 45050.0}, {"date": "2022-07-18", "close": 41.52, "volume": 66931.0}, {"date": "2022-07-19", "close": 42.24, "volume": 65792.0}, {"date": "2022-07-20", "close": 41.44, "volume": 27039.0}, {"date": "2022-07-21", "close": 41.52, "volume": 24787.0}, {"date": "2022-07-22", "close": 40.32, "volume": 15647.0}, {"date": "2022-07-25", "close": 39.6, "volume": 24362.0}, {"date": "2022-07-26", "close": 34.96, "volume": 86401.0}, {"date": "2022-07-27", "close": 38.0, "volume": 43031.0}, {"date": "2022-07-28", "close": 39.36, "volume": 71858.0}, {"date": "2022-07-29", "close": 41.68, "volume": 84648.0}, {"date": "2022-08-01", "close": 41.28, "volume": 22317.0}, {"date": "2022-08-02", "close": 41.2, "volume": 28678.0}, {"date": "2022-08-03", "close": 40.88, "volume": 19828.0}, {"date": "2022-08-04", "close": 39.68, "volume": 15816.0}, {"date": "2022-08-05", "close": 38.8, "volume": 21624.0}, {"date": "2022-08-08", "close": 40.48, "volume": 16155.0}, {"date": "2022-08-09", "close": 40.08, "volume": 24678.0}, {"date": "2022-08-10", "close": 42.24, "volume": 28431.0}, {"date": "2022-08-11", "close": 41.2, "volume": 46318.0}, {"date": "2022-08-12", "close": 42.4, "volume": 20448.0}, {"date": "2022-08-15", "close": 42.08, "volume": 13813.0}, {"date": "2022-08-16", "close": 44.56, "volume": 30830.0}, {"date": "2022-08-17", "close": 42.96, "volume": 19907.0}, {"date": "2022-08-18", "close": 43.6, "volume": 10911.0}, {"date": "2022-08-19", "close": 42.08, "volume": 18470.0}, {"date": "2022-08-22", "close": 40.8, "volume": 11712.0}, {"date": "2022-08-23", "close": 42.0, "volume": 11988.0}, {"date": "2022-08-24", "close": 40.88, "volume": 14665.0}, {"date": "2022-08-25", "close": 42.24, "volume": 10677.0}, {"date": "2022-08-26", "close": 38.56, "volume": 35597.0}, {"date": "2022-08-29", "close": 38.72, "volume": 16834.0}, {"date": "2022-08-30", "close": 39.12, "volume": 15123.0}, {"date": "2022-08-31", "close": 38.0, "volume": 23664.0}, {"date": "2022-09-01", "close": 37.36, "volume": 21901.0}, {"date": "2022-09-02", "close": 36.64, "volume": 31350.0}, {"date": "2022-09-06", "close": 36.4, "volume": 32344.0}, {"date": "2022-09-07", "close": 38.8, "volume": 18344.0}, {"date": "2022-09-08", "close": 38.64, "volume": 8848.0}, {"date": "2022-09-09", "close": 40.48, "volume": 21307.0}, {"date": "2022-09-12", "close": 42.0, "volume": 14829.0}, {"date": "2022-09-13", "close": 38.88, "volume": 14015.0}, {"date": "2022-09-14", "close": 39.04, "volume": 12730.0}, {"date": "2022-09-15", "close": 39.28, "volume": 13008.0}, {"date": "2022-09-16", "close": 37.84, "volume": 79343.0}, {"date": "2022-09-19", "close": 39.28, "volume": 10442.0}, {"date": "2022-09-20", "close": 38.88, "volume": 43161.0}, {"date": "2022-09-21", "close": 38.08, "volume": 12809.0}, {"date": "2022-09-22", "close": 36.88, "volume": 24842.0}, {"date": "2022-09-23", "close": 36.32, "volume": 17032.0}, {"date": "2022-09-26", "close": 36.96, "volume": 12845.0}, {"date": "2022-09-27", "close": 37.52, "volume": 12589.0}, {"date": "2022-09-28", "close": 39.28, "volume": 15931.0}, {"date": "2022-09-29", "close": 38.0, "volume": 21539.0}, {"date": "2022-09-30", "close": 37.6, "volume": 36665.0}, {"date": "2022-10-03", "close": 38.16, "volume": 14840.0}, {"date": "2022-10-04", "close": 39.6, "volume": 17387.0}, {"date": "2022-10-05", "close": 38.24, "volume": 67403.0}, {"date": "2022-10-06", "close": 38.56, "volume": 41966.0}, {"date": "2022-10-07", "close": 37.76, "volume": 19580.0}, {"date": "2022-10-10", "close": 39.44, "volume": 45988.0}, {"date": "2022-10-11", "close": 40.08, "volume": 25568.0}, {"date": "2022-10-12", "close": 40.8, "volume": 35435.0}, {"date": "2022-10-13", "close": 42.32, "volume": 26778.0}, {"date": "2022-10-14", "close": 40.48, "volume": 19029.0}, {"date": "2022-10-17", "close": 41.36, "volume": 23000.0}, {"date": "2022-10-18", "close": 42.56, "volume": 20779.0}, {"date": "2022-10-19", "close": 42.32, "volume": 14461.0}, {"date": "2022-10-20", "close": 43.92, "volume": 14530.0}, {"date": "2022-10-21", "close": 44.8, "volume": 13172.0}, {"date": "2022-10-24", "close": 45.2, "volume": 10773.0}, {"date": "2022-10-25", "close": 46.8, "volume": 11444.0}, {"date": "2022-10-26", "close": 47.28, "volume": 15643.0}, {"date": "2022-10-27", "close": 46.4, "volume": 11979.0}, {"date": "2022-10-28", "close": 47.28, "volume": 13876.0}, {"date": "2022-10-31", "close": 46.56, "volume": 16163.0}, {"date": "2022-11-01", "close": 48.08, "volume": 19616.0}, {"date": "2022-11-02", "close": 47.68, "volume": 17629.0}, {"date": "2022-11-03", "close": 46.48, "volume": 21160.0}, {"date": "2022-11-04", "close": 44.8, "volume": 28504.0}, {"date": "2022-11-07", "close": 47.12, "volume": 42758.0}, {"date": "2022-11-08", "close": 50.4, "volume": 27320.0}, {"date": "2022-11-09", "close": 45.44, "volume": 31983.0}, {"date": "2022-11-10", "close": 49.76, "volume": 17987.0}, {"date": "2022-11-11", "close": 50.4, "volume": 13603.0}, {"date": "2022-11-14", "close": 47.92, "volume": 12381.0}, {"date": "2022-11-15", "close": 47.84, "volume": 9612.0}, {"date": "2022-11-16", "close": 46.0, "volume": 16486.0}, {"date": "2022-11-17", "close": 46.4, "volume": 10909.0}, {"date": "2022-11-18", "close": 46.0, "volume": 9314.0}, {"date": "2022-11-21", "close": 45.28, "volume": 7842.0}, {"date": "2022-11-22", "close": 46.24, "volume": 9232.0}, {"date": "2022-11-23", "close": 44.88, "volume": 9797.0}, {"date": "2022-11-25", "close": 45.44, "volume": 2255.0}, {"date": "2022-11-28", "close": 43.6, "volume": 22121.0}, {"date": "2022-11-29", "close": 43.44, "volume": 14971.0}, {"date": "2022-11-30", "close": 44.08, "volume": 19940.0}, {"date": "2022-12-01", "close": 44.96, "volume": 10647.0}, {"date": "2022-12-02", "close": 44.32, "volume": 11152.0}, {"date": "2022-12-05", "close": 43.52, "volume": 11287.0}, {"date": "2022-12-06", "close": 41.28, "volume": 40173.0}, {"date": "2022-12-07", "close": 40.96, "volume": 14590.0}, {"date": "2022-12-08", "close": 40.56, "volume": 19528.0}, {"date": "2022-12-09", "close": 42.56, "volume": 12365.0}, {"date": "2022-12-12", "close": 43.04, "volume": 6953.0}, {"date": "2022-12-13", "close": 44.16, "volume": 17094.0}, {"date": "2022-12-14", "close": 43.52, "volume": 15680.0}, {"date": "2022-12-15", "close": 43.52, "volume": 12536.0}, {"date": "2022-12-16", "close": 43.6, "volume": 27483.0}, {"date": "2022-12-19", "close": 41.76, "volume": 9114.0}, {"date": "2022-12-20", "close": 40.0, "volume": 20799.0}, {"date": "2022-12-21", "close": 40.64, "volume": 35826.0}, {"date": "2022-12-22", "close": 40.0, "volume": 25541.0}, {"date": "2022-12-23", "close": 41.28, "volume": 21381.0}, {"date": "2022-12-27", "close": 43.28, "volume": 12089.0}, {"date": "2022-12-28", "close": 43.52, "volume": 15055.0}, {"date": "2022-12-29", "close": 44.0, "volume": 11542.0}, {"date": "2022-12-30", "close": 43.92, "volume": 11151.0}, {"date": "2023-01-03", "close": 44.24, "volume": 7643.0}, {"date": "2023-01-04", "close": 45.44, "volume": 7182.0}, {"date": "2023-01-05", "close": 44.88, "volume": 8560.0}, {"date": "2023-01-06", "close": 45.28, "volume": 10923.0}, {"date": "2023-01-09", "close": 45.36, "volume": 6744.0}, {"date": "2023-01-10", "close": 45.36, "volume": 5922.0}, {"date": "2023-01-11", "close": 48.16, "volume": 13060.0}, {"date": "2023-01-12", "close": 49.12, "volume": 7092.0}, {"date": "2023-01-13", "close": 49.84, "volume": 8404.0}, {"date": "2023-01-17", "close": 49.52, "volume": 10246.0}, {"date": "2023-01-18", "close": 46.64, "volume": 10036.0}, {"date": "2023-01-19", "close": 46.88, "volume": 15653.0}, {"date": "2023-01-20", "close": 49.12, "volume": 14840.0}, {"date": "2023-01-23", "close": 49.28, "volume": 7086.0}, {"date": "2023-01-24", "close": 47.6, "volume": 8753.0}, {"date": "2023-01-25", "close": 48.32, "volume": 8850.0}, {"date": "2023-01-26", "close": 48.56, "volume": 8506.0}, {"date": "2023-01-27", "close": 48.16, "volume": 7224.0}, {"date": "2023-01-30", "close": 47.6, "volume": 7836.0}, {"date": "2023-01-31", "close": 50.32, "volume": 56185.0}, {"date": "2023-02-01", "close": 50.96, "volume": 15392.0}, {"date": "2023-02-02", "close": 52.4, "volume": 22769.0}, {"date": "2023-02-03", "close": 50.96, "volume": 15024.0}, {"date": "2023-02-06", "close": 51.28, "volume": 14772.0}, {"date": "2023-02-07", "close": 52.08, "volume": 15027.0}, {"date": "2023-02-08", "close": 50.72, "volume": 14911.0}, {"date": "2023-02-09", "close": 48.56, "volume": 16365.0}, {"date": "2023-02-10", "close": 47.44, "volume": 15687.0}, {"date": "2023-02-13", "close": 47.52, "volume": 15261.0}, {"date": "2023-02-14", "close": 48.0, "volume": 19008.0}, {"date": "2023-02-15", "close": 48.88, "volume": 19954.0}, {"date": "2023-02-16", "close": 48.96, "volume": 10547.0}, {"date": "2023-02-17", "close": 49.2, "volume": 14667.0}, {"date": "2023-02-21", "close": 47.2, "volume": 13995.0}, {"date": "2023-02-22", "close": 48.4, "volume": 13992.0}, {"date": "2023-02-23", "close": 47.84, "volume": 6615.0}, {"date": "2023-02-24", "close": 47.04, "volume": 15206.0}, {"date": "2023-02-27", "close": 47.2, "volume": 13418.0}, {"date": "2023-02-28", "close": 46.72, "volume": 12917.0}, {"date": "2023-03-01", "close": 47.44, "volume": 8923.0}, {"date": "2023-03-02", "close": 48.16, "volume": 7911.0}, {"date": "2023-03-03", "close": 47.6, "volume": 61873.0}, {"date": "2023-03-06", "close": 47.04, "volume": 38849.0}, {"date": "2023-03-07", "close": 47.52, "volume": 18747.0}, {"date": "2023-03-08", "close": 47.6, "volume": 16820.0}, {"date": "2023-03-09", "close": 43.2, "volume": 87927.0}, {"date": "2023-03-10", "close": 41.92, "volume": 46903.0}, {"date": "2023-03-13", "close": 38.56, "volume": 73785.0}, {"date": "2023-03-14", "close": 40.72, "volume": 45245.0}, {"date": "2023-03-15", "close": 39.04, "volume": 23964.0}, {"date": "2023-03-16", "close": 38.24, "volume": 19885.0}, {"date": "2023-03-17", "close": 38.24, "volume": 52119.0}, {"date": "2023-03-20", "close": 38.48, "volume": 16209.0}, {"date": "2023-03-21", "close": 39.2, "volume": 20680.0}, {"date": "2023-03-22", "close": 40.88, "volume": 43967.0}, {"date": "2023-03-23", "close": 39.6, "volume": 36939.0}, {"date": "2023-03-24", "close": 37.36, "volume": 38023.0}, {"date": "2023-03-27", "close": 37.84, "volume": 23086.0}, {"date": "2023-03-28", "close": 37.2, "volume": 30869.0}, {"date": "2023-03-29", "close": 38.0, "volume": 26769.0}, {"date": "2023-03-30", "close": 37.6, "volume": 33708.0}, {"date": "2023-03-31", "close": 38.8, "volume": 26286.0}, {"date": "2023-04-03", "close": 40.0, "volume": 33559.0}, {"date": "2023-04-04", "close": 39.68, "volume": 18230.0}, {"date": "2023-04-05", "close": 37.76, "volume": 26297.0}, {"date": "2023-04-06", "close": 37.68, "volume": 40043.0}, {"date": "2023-04-10", "close": 39.44, "volume": 18459.0}, {"date": "2023-04-11", "close": 40.56, "volume": 17289.0}, {"date": "2023-04-12", "close": 39.92, "volume": 113767.0}, {"date": "2023-04-13", "close": 41.68, "volume": 133100.0}, {"date": "2023-04-14", "close": 41.28, "volume": 33889.0}, {"date": "2023-04-17", "close": 40.72, "volume": 64579.0}, {"date": "2023-04-18", "close": 39.64, "volume": 92133.0}, {"date": "2023-04-19", "close": 39.2, "volume": 29421.0}, {"date": "2023-04-20", "close": 39.12, "volume": 30923.0}, {"date": "2023-04-21", "close": 38.96, "volume": 30129.0}, {"date": "2023-04-24", "close": 38.08, "volume": 32693.0}, {"date": "2023-04-25", "close": 37.16, "volume": 23361.0}, {"date": "2023-04-26", "close": 37.2, "volume": 57544.0}, {"date": "2023-04-27", "close": 38.64, "volume": 58906.0}, {"date": "2023-04-28", "close": 39.52, "volume": 46106.0}, {"date": "2023-05-01", "close": 39.72, "volume": 25986.0}, {"date": "2023-05-02", "close": 38.4, "volume": 26174.0}, {"date": "2023-05-03", "close": 38.16, "volume": 23317.0}, {"date": "2023-05-04", "close": 37.6, "volume": 25344.0}, {"date": "2023-05-05", "close": 37.6, "volume": 13733.0}, {"date": "2023-05-08", "close": 38.04, "volume": 18315.0}, {"date": "2023-05-09", "close": 38.64, "volume": 17426.0}, {"date": "2023-05-10", "close": 38.88, "volume": 38076.0}, {"date": "2023-05-11", "close": 31.36, "volume": 247003.0}, {"date": "2023-05-12", "close": 31.2, "volume": 117772.0}, {"date": "2023-05-15", "close": 30.88, "volume": 43245.0}, {"date": "2023-05-16", "close": 29.28, "volume": 35447.0}, {"date": "2023-05-17", "close": 30.28, "volume": 44135.0}, {"date": "2023-05-18", "close": 30.48, "volume": 24979.0}, {"date": "2023-05-19", "close": 26.08, "volume": 205141.0}, {"date": "2023-05-22", "close": 26.64, "volume": 81358.0}, {"date": "2023-05-23", "close": 26.0, "volume": 63597.0}, {"date": "2023-05-24", "close": 25.92, "volume": 50137.0}, {"date": "2023-05-25", "close": 25.68, "volume": 41251.0}, {"date": "2023-05-26", "close": 26.16, "volume": 67071.0}, {"date": "2023-05-30", "close": 27.04, "volume": 52802.0}, {"date": "2023-05-31", "close": 26.8, "volume": 53729.0}, {"date": "2023-06-01", "close": 26.96, "volume": 57294.0}, {"date": "2023-06-02", "close": 27.68, "volume": 47094.0}, {"date": "2023-06-05", "close": 27.12, "volume": 35285.0}, {"date": "2023-06-06", "close": 27.2, "volume": 195273.0}, {"date": "2023-06-07", "close": 28.8, "volume": 159755.0}, {"date": "2023-06-08", "close": 27.2, "volume": 42281.0}, {"date": "2023-06-09", "close": 27.36, "volume": 42842.0}, {"date": "2023-06-12", "close": 27.36, "volume": 29674.0}, {"date": "2023-06-13", "close": 27.28, "volume": 23376.0}, {"date": "2023-06-14", "close": 27.44, "volume": 52421.0}, {"date": "2023-06-15", "close": 26.64, "volume": 50406.0}, {"date": "2023-06-16", "close": 26.8, "volume": 50014.0}, {"date": "2023-06-20", "close": 26.72, "volume": 35956.0}, {"date": "2023-06-21", "close": 27.04, "volume": 39910.0}, {"date": "2023-06-22", "close": 26.72, "volume": 26748.0}, {"date": "2023-06-23", "close": 26.96, "volume": 70154.0}, {"date": "2023-06-26", "close": 28.16, "volume": 35780.0}, {"date": "2023-06-27", "close": 29.68, "volume": 36147.0}, {"date": "2023-06-28", "close": 28.96, "volume": 21033.0}, {"date": "2023-06-29", "close": 28.32, "volume": 20032.0}, {"date": "2023-06-30", "close": 27.04, "volume": 29338.0}, {"date": "2023-07-03", "close": 27.2, "volume": 19052.0}, {"date": "2023-07-05", "close": 25.2, "volume": 50722.0}, {"date": "2023-07-06", "close": 24.4, "volume": 42646.0}, {"date": "2023-07-07", "close": 25.28, "volume": 61543.0}, {"date": "2023-07-10", "close": 25.2, "volume": 23373.0}, {"date": "2023-07-11", "close": 25.2, "volume": 27840.0}, {"date": "2023-07-12", "close": 25.28, "volume": 23362.0}, {"date": "2023-07-13", "close": 24.8, "volume": 30832.0}, {"date": "2023-07-14", "close": 25.12, "volume": 101789.0}, {"date": "2023-07-17", "close": 26.4, "volume": 35591.0}, {"date": "2023-07-18", "close": 28.4, "volume": 62099.0}, {"date": "2023-07-19", "close": 29.2, "volume": 58373.0}, {"date": "2023-07-20", "close": 28.24, "volume": 33427.0}, {"date": "2023-07-21", "close": 27.6, "volume": 18174.0}, {"date": "2023-07-24", "close": 28.0, "volume": 24877.0}, {"date": "2023-07-25", "close": 27.68, "volume": 17732.0}, {"date": "2023-07-26", "close": 27.92, "volume": 21197.0}, {"date": "2023-07-27", "close": 29.6, "volume": 150319.0}, {"date": "2023-07-28", "close": 29.04, "volume": 39448.0}, {"date": "2023-07-31", "close": 29.2, "volume": 36636.0}, {"date": "2023-08-01", "close": 27.6, "volume": 35093.0}, {"date": "2023-08-02", "close": 26.8, "volume": 42453.0}, {"date": "2023-08-03", "close": 26.56, "volume": 18806.0}, {"date": "2023-08-04", "close": 27.2, "volume": 27364.0}, {"date": "2023-08-07", "close": 27.2, "volume": 25051.0}, {"date": "2023-08-08", "close": 26.56, "volume": 34045.0}, {"date": "2023-08-09", "close": 26.44, "volume": 34639.0}, {"date": "2023-08-10", "close": 25.64, "volume": 294001.0}, {"date": "2023-08-11", "close": 25.68, "volume": 70806.0}, {"date": "2023-08-14", "close": 25.52, "volume": 67415.0}, {"date": "2023-08-15", "close": 23.44, "volume": 289161.0}, {"date": "2023-08-16", "close": 22.8, "volume": 336419.0}, {"date": "2023-08-17", "close": 24.32, "volume": 96295.0}, {"date": "2023-08-18", "close": 24.0, "volume": 75835.0}, {"date": "2023-08-21", "close": 23.04, "volume": 83225.0}, {"date": "2023-08-22", "close": 23.92, "volume": 50553.0}, {"date": "2023-08-23", "close": 22.96, "volume": 49811.0}, {"date": "2023-08-24", "close": 22.88, "volume": 45292.0}, {"date": "2023-08-25", "close": 22.56, "volume": 33230.0}, {"date": "2023-08-28", "close": 22.32, "volume": 65874.0}, {"date": "2023-08-29", "close": 22.32, "volume": 73686.0}, {"date": "2023-08-30", "close": 22.32, "volume": 42916.0}, {"date": "2023-08-31", "close": 22.24, "volume": 108035.0}, {"date": "2023-09-01", "close": 22.64, "volume": 78162.0}, {"date": "2023-09-05", "close": 22.24, "volume": 61388.0}, {"date": "2023-09-06", "close": 21.92, "volume": 87897.0}, {"date": "2023-09-07", "close": 21.44, "volume": 102274.0}, {"date": "2023-09-08", "close": 22.08, "volume": 43165.0}, {"date": "2023-09-11", "close": 21.52, "volume": 112700.0}, {"date": "2023-09-12", "close": 22.0, "volume": 118579.0}, {"date": "2023-09-13", "close": 21.2, "volume": 88144.0}, {"date": "2023-09-14", "close": 20.88, "volume": 67970.0}, {"date": "2023-09-15", "close": 20.96, "volume": 98589.0}, {"date": "2023-09-18", "close": 20.64, "volume": 51809.0}, {"date": "2023-09-19", "close": 20.48, "volume": 36570.0}, {"date": "2023-09-20", "close": 20.16, "volume": 59901.0}, {"date": "2023-09-21", "close": 19.92, "volume": 79661.0}, {"date": "2023-09-22", "close": 19.92, "volume": 74964.0}, {"date": "2023-09-25", "close": 19.84, "volume": 40099.0}, {"date": "2023-09-26", "close": 19.52, "volume": 119516.0}, {"date": "2023-09-27", "close": 18.88, "volume": 74227.0}, {"date": "2023-09-28", "close": 19.2, "volume": 62612.0}, {"date": "2023-09-29", "close": 19.68, "volume": 27284.0}, {"date": "2023-10-02", "close": 18.32, "volume": 43637.0}, {"date": "2023-10-03", "close": 18.24, "volume": 58178.0}, {"date": "2023-10-04", "close": 18.32, "volume": 49563.0}, {"date": "2023-10-05", "close": 18.64, "volume": 26136.0}, {"date": "2023-10-06", "close": 18.48, "volume": 37906.0}, {"date": "2023-10-09", "close": 18.32, "volume": 15197.0}, {"date": "2023-10-10", "close": 19.04, "volume": 23250.0}, {"date": "2023-10-11", "close": 18.96, "volume": 29043.0}, {"date": "2023-10-12", "close": 17.68, "volume": 45407.0}, {"date": "2023-10-13", "close": 17.76, "volume": 42750.0}, {"date": "2023-10-16", "close": 18.0, "volume": 30112.0}, {"date": "2023-10-17", "close": 19.2, "volume": 54565.0}, {"date": "2023-10-18", "close": 18.88, "volume": 21714.0}, {"date": "2023-10-19", "close": 18.32, "volume": 29165.0}, {"date": "2023-10-20", "close": 18.24, "volume": 41380.0}, {"date": "2023-10-23", "close": 18.16, "volume": 43845.0}, {"date": "2023-10-24", "close": 18.24, "volume": 22230.0}, {"date": "2023-10-25", "close": 17.92, "volume": 20772.0}, {"date": "2023-10-26", "close": 17.04, "volume": 37070.0}, {"date": "2023-10-27", "close": 17.36, "volume": 33243.0}, {"date": "2023-10-30", "close": 16.56, "volume": 35036.0}, {"date": "2023-10-31", "close": 17.04, "volume": 33581.0}, {"date": "2023-11-01", "close": 15.76, "volume": 47379.0}, {"date": "2023-11-02", "close": 16.56, "volume": 35399.0}, {"date": "2023-11-03", "close": 17.76, "volume": 33567.0}, {"date": "2023-11-06", "close": 17.6, "volume": 29473.0}, {"date": "2023-11-07", "close": 17.6, "volume": 30019.0}, {"date": "2023-11-08", "close": 19.84, "volume": 244018.0}, {"date": "2023-11-09", "close": 20.16, "volume": 63259.0}, {"date": "2023-11-10", "close": 20.96, "volume": 82268.0}, {"date": "2023-11-13", "close": 22.88, "volume": 65988.0}, {"date": "2023-11-14", "close": 25.76, "volume": 98184.0}, {"date": "2023-11-15", "close": 25.6, "volume": 68979.0}, {"date": "2023-11-16", "close": 23.8, "volume": 44843.0}, {"date": "2023-11-17", "close": 24.4, "volume": 54391.0}, {"date": "2023-11-20", "close": 24.48, "volume": 33229.0}, {"date": "2023-11-21", "close": 24.0, "volume": 25742.0}, {"date": "2023-11-22", "close": 25.28, "volume": 38793.0}, {"date": "2023-11-24", "close": 24.16, "volume": 11428.0}, {"date": "2023-11-27", "close": 24.16, "volume": 18485.0}, {"date": "2023-11-28", "close": 24.32, "volume": 16580.0}, {"date": "2023-11-29", "close": 24.16, "volume": 24322.0}, {"date": "2023-11-30", "close": 24.48, "volume": 27462.0}, {"date": "2023-12-01", "close": 25.2, "volume": 28847.0}, {"date": "2023-12-04", "close": 25.84, "volume": 28019.0}, {"date": "2023-12-05", "close": 25.2, "volume": 15487.0}, {"date": "2023-12-06", "close": 25.28, "volume": 12924.0}, {"date": "2023-12-07", "close": 26.4, "volume": 24216.0}, {"date": "2023-12-08", "close": 26.64, "volume": 25839.0}, {"date": "2023-12-11", "close": 26.48, "volume": 20660.0}, {"date": "2023-12-12", "close": 26.72, "volume": 14631.0}, {"date": "2023-12-13", "close": 25.76, "volume": 24147.0}, {"date": "2023-12-14", "close": 26.0, "volume": 34933.0}, {"date": "2023-12-15", "close": 25.44, "volume": 62674.0}, {"date": "2023-12-18", "close": 25.16, "volume": 18054.0}, {"date": "2023-12-19", "close": 25.36, "volume": 26425.0}, {"date": "2023-12-20", "close": 23.76, "volume": 51546.0}, {"date": "2023-12-21", "close": 24.68, "volume": 31735.0}, {"date": "2023-12-22", "close": 25.6, "volume": 27474.0}, {"date": "2023-12-26", "close": 27.12, "volume": 28845.0}, {"date": "2023-12-27", "close": 27.12, "volume": 33560.0}, {"date": "2023-12-28", "close": 25.6, "volume": 31727.0}, {"date": "2023-12-29", "close": 25.2, "volume": 39620.0}, {"date": "2024-01-02", "close": 24.88, "volume": 19852.0}, {"date": "2024-01-03", "close": 23.68, "volume": 25961.0}, {"date": "2024-01-04", "close": 23.84, "volume": 16207.0}, {"date": "2024-01-05", "close": 23.28, "volume": 45308.0}, {"date": "2024-01-08", "close": 24.72, "volume": 16756.0}, {"date": "2024-01-09", "close": 23.36, "volume": 24406.0}, {"date": "2024-01-10", "close": 22.08, "volume": 30167.0}, {"date": "2024-01-11", "close": 20.32, "volume": 61978.0}, {"date": "2024-01-12", "close": 19.84, "volume": 29071.0}, {"date": "2024-01-16", "close": 20.16, "volume": 26272.0}, {"date": "2024-01-17", "close": 20.24, "volume": 14657.0}, {"date": "2024-01-18", "close": 20.08, "volume": 35043.0}, {"date": "2024-01-19", "close": 20.72, "volume": 18838.0}, {"date": "2024-01-22", "close": 21.52, "volume": 12326.0}, {"date": "2024-01-23", "close": 21.04, "volume": 10912.0}, {"date": "2024-01-24", "close": 20.96, "volume": 25370.0}, {"date": "2024-01-25", "close": 21.52, "volume": 13488.0}, {"date": "2024-01-26", "close": 21.68, "volume": 11901.0}, {"date": "2024-01-29", "close": 22.24, "volume": 12059.0}, {"date": "2024-01-30", "close": 22.24, "volume": 12350.0}, {"date": "2024-01-31", "close": 20.32, "volume": 19635.0}, {"date": "2024-02-01", "close": 20.72, "volume": 15169.0}, {"date": "2024-02-02", "close": 19.84, "volume": 15878.0}, {"date": "2024-02-05", "close": 19.2, "volume": 21325.0}, {"date": "2024-02-06", "close": 19.68, "volume": 10815.0}, {"date": "2024-02-07", "close": 20.08, "volume": 18268.0}, {"date": "2024-02-08", "close": 20.88, "volume": 17623.0}, {"date": "2024-02-09", "close": 20.56, "volume": 16072.0}, {"date": "2024-02-12", "close": 21.12, "volume": 17444.0}, {"date": "2024-02-13", "close": 19.2, "volume": 27057.0}, {"date": "2024-02-14", "close": 19.68, "volume": 18751.0}, {"date": "2024-02-15", "close": 20.32, "volume": 28163.0}, {"date": "2024-02-16", "close": 20.0, "volume": 39503.0}, {"date": "2024-02-20", "close": 20.24, "volume": 33946.0}, {"date": "2024-02-21", "close": 20.56, "volume": 29600.0}, {"date": "2024-02-22", "close": 20.08, "volume": 20161.0}, {"date": "2024-02-23", "close": 20.08, "volume": 21824.0}, {"date": "2024-02-26", "close": 20.0, "volume": 68161.0}, {"date": "2024-02-27", "close": 20.56, "volume": 30584.0}, {"date": "2024-02-28", "close": 20.0, "volume": 14674.0}, {"date": "2024-02-29", "close": 20.08, "volume": 18587.0}, {"date": "2024-03-01", "close": 20.04, "volume": 25489.0}, {"date": "2024-03-04", "close": 19.84, "volume": 24046.0}, {"date": "2024-03-05", "close": 19.76, "volume": 11724.0}, {"date": "2024-03-06", "close": 20.08, "volume": 19893.0}, {"date": "2024-03-07", "close": 19.6, "volume": 52362.0}, {"date": "2024-03-08", "close": 17.92, "volume": 78339.0}, {"date": "2024-03-11", "close": 17.64, "volume": 61196.0}, {"date": "2024-03-12", "close": 16.0, "volume": 56864.0}, {"date": "2024-03-13", "close": 15.2, "volume": 71004.0}, {"date": "2024-03-14", "close": 14.4, "volume": 51887.0}, {"date": "2024-03-15", "close": 14.4, "volume": 106913.0}, {"date": "2024-03-18", "close": 14.48, "volume": 27747.0}, {"date": "2024-03-19", "close": 14.4, "volume": 49038.0}, {"date": "2024-03-20", "close": 15.44, "volume": 43321.0}, {"date": "2024-03-21", "close": 15.28, "volume": 34879.0}, {"date": "2024-03-22", "close": 14.8, "volume": 24284.0}, {"date": "2024-03-25", "close": 14.8, "volume": 22984.0}, {"date": "2024-03-26", "close": 14.4, "volume": 31961.0}, {"date": "2024-03-27", "close": 15.28, "volume": 23151.0}, {"date": "2024-03-28", "close": 15.28, "volume": 25986.0}, {"date": "2024-04-01", "close": 14.8, "volume": 38550.0}, {"date": "2024-04-02", "close": 14.4, "volume": 60054.0}, {"date": "2024-04-03", "close": 14.0, "volume": 25323.0}, {"date": "2024-04-04", "close": 13.12, "volume": 57214.0}, {"date": "2024-04-05", "close": 12.4, "volume": 31647.0}, {"date": "2024-04-08", "close": 12.4, "volume": 20444.0}, {"date": "2024-04-09", "close": 12.4, "volume": 20209.0}, {"date": "2024-04-10", "close": 12.0, "volume": 41967.0}, {"date": "2024-04-11", "close": 12.4, "volume": 31252.0}, {"date": "2024-04-12", "close": 12.08, "volume": 42815.0}, {"date": "2024-04-15", "close": 11.76, "volume": 79866.0}, {"date": "2024-04-16", "close": 10.84, "volume": 79622.0}, {"date": "2024-04-17", "close": 10.0, "volume": 56986.0}, {"date": "2024-04-18", "close": 9.44, "volume": 110071.0}, {"date": "2024-04-19", "close": 9.52, "volume": 34441.0}, {"date": "2024-04-22", "close": 10.4, "volume": 55964.0}, {"date": "2024-04-23", "close": 11.2, "volume": 33609.0}, {"date": "2024-04-24", "close": 10.4, "volume": 62768.0}, {"date": "2024-04-25", "close": 11.24, "volume": 37708.0}, {"date": "2024-04-26", "close": 11.2, "volume": 13219.0}, {"date": "2024-04-29", "close": 11.84, "volume": 27460.0}, {"date": "2024-04-30", "close": 12.08, "volume": 38206.0}, {"date": "2024-05-01", "close": 12.4, "volume": 22986.0}, {"date": "2024-05-02", "close": 12.48, "volume": 25805.0}, {"date": "2024-05-03", "close": 12.64, "volume": 28887.0}, {"date": "2024-05-06", "close": 13.92, "volume": 42002.0}, {"date": "2024-05-07", "close": 14.24, "volume": 31886.0}, {"date": "2024-05-08", "close": 13.84, "volume": 23924.0}, {"date": "2024-05-09", "close": 17.2, "volume": 97701.0}, {"date": "2024-05-10", "close": 16.56, "volume": 30909.0}, {"date": "2024-05-13", "close": 16.96, "volume": 56938.0}, {"date": "2024-05-14", "close": 18.56, "volume": 51557.0}, {"date": "2024-05-15", "close": 17.2, "volume": 35606.0}, {"date": "2024-05-16", "close": 16.88, "volume": 20257.0}, {"date": "2024-05-17", "close": 16.72, "volume": 20194.0}, {"date": "2024-05-20", "close": 16.88, "volume": 20533.0}, {"date": "2024-05-21", "close": 16.4, "volume": 11120.0}, {"date": "2024-05-22", "close": 15.92, "volume": 14001.0}, {"date": "2024-05-23", "close": 14.44, "volume": 34174.0}, {"date": "2024-05-24", "close": 14.76, "volume": 11541.0}, {"date": "2024-05-28", "close": 14.88, "volume": 28628.0}, {"date": "2024-05-29", "close": 14.4, "volume": 32667.0}, {"date": "2024-05-30", "close": 14.8, "volume": 21851.0}, {"date": "2024-05-31", "close": 15.04, "volume": 30772.0}, {"date": "2024-06-03", "close": 15.72, "volume": 15632.0}, {"date": "2024-06-04", "close": 15.2, "volume": 9040.0}, {"date": "2024-06-05", "close": 15.92, "volume": 13876.0}, {"date": "2024-06-06", "close": 15.76, "volume": 12836.0}, {"date": "2024-06-07", "close": 15.76, "volume": 10923.0}, {"date": "2024-06-10", "close": 15.12, "volume": 7094.0}, {"date": "2024-06-11", "close": 16.72, "volume": 27610.0}, {"date": "2024-06-12", "close": 16.72, "volume": 17301.0}, {"date": "2024-06-13", "close": 16.48, "volume": 14004.0}, {"date": "2024-06-14", "close": 15.36, "volume": 37012.0}, {"date": "2024-06-17", "close": 16.88, "volume": 11653.0}, {"date": "2024-06-18", "close": 16.32, "volume": 20503.0}, {"date": "2024-06-20", "close": 16.48, "volume": 15698.0}, {"date": "2024-06-21", "close": 16.56, "volume": 46196.0}, {"date": "2024-06-24", "close": 16.8, "volume": 19128.0}, {"date": "2024-06-25", "close": 16.72, "volume": 37165.0}, {"date": "2024-06-26", "close": 15.28, "volume": 31460.0}, {"date": "2024-06-27", "close": 14.8, "volume": 37773.0}, {"date": "2024-06-28", "close": 12.64, "volume": 677661.0}, {"date": "2024-07-01", "close": 13.36, "volume": 50166.0}, {"date": "2024-07-02", "close": 12.68, "volume": 24926.0}, {"date": "2024-07-03", "close": 12.28, "volume": 15340.0}, {"date": "2024-07-05", "close": 12.48, "volume": 15758.0}, {"date": "2024-07-08", "close": 12.68, "volume": 17171.0}, {"date": "2024-07-09", "close": 12.0, "volume": 15673.0}, {"date": "2024-07-10", "close": 12.48, "volume": 21537.0}, {"date": "2024-07-11", "close": 13.36, "volume": 15058.0}, {"date": "2024-07-12", "close": 13.28, "volume": 16013.0}, {"date": "2024-07-15", "close": 12.88, "volume": 11802.0}, {"date": "2024-07-16", "close": 13.52, "volume": 12456.0}, {"date": "2024-07-17", "close": 12.8, "volume": 22867.0}, {"date": "2024-07-18", "close": 13.12, "volume": 19967.0}, {"date": "2024-07-19", "close": 12.92, "volume": 4362.0}, {"date": "2024-07-22", "close": 13.84, "volume": 13101.0}, {"date": "2024-07-23", "close": 13.8, "volume": 3215.0}, {"date": "2024-07-24", "close": 13.28, "volume": 9414.0}, {"date": "2024-07-25", "close": 14.16, "volume": 26143.0}, {"date": "2024-07-26", "close": 13.84, "volume": 8044.0}, {"date": "2024-07-29", "close": 13.76, "volume": 5176.0}, {"date": "2024-07-30", "close": 13.6, "volume": 6325.0}, {"date": "2024-07-31", "close": 13.92, "volume": 7095.0}, {"date": "2024-08-01", "close": 14.64, "volume": 9573.0}, {"date": "2024-08-02", "close": 14.32, "volume": 9738.0}, {"date": "2024-08-05", "close": 12.96, "volume": 10144.0}, {"date": "2024-08-06", "close": 12.88, "volume": 7958.0}, {"date": "2024-08-07", "close": 11.68, "volume": 15033.0}, {"date": "2024-08-08", "close": 11.12, "volume": 26895.0}, {"date": "2024-08-09", "close": 11.84, "volume": 14965.0}, {"date": "2024-08-12", "close": 12.8, "volume": 25619.0}, {"date": "2024-08-13", "close": 13.6, "volume": 12482.0}, {"date": "2024-08-14", "close": 13.68, "volume": 8616.0}, {"date": "2024-08-15", "close": 13.6, "volume": 6587.0}, {"date": "2024-08-16", "close": 12.88, "volume": 15388.0}, {"date": "2024-08-19", "close": 13.12, "volume": 5791.0}, {"date": "2024-08-20", "close": 13.12, "volume": 10938.0}, {"date": "2024-08-21", "close": 13.04, "volume": 5930.0}, {"date": "2024-08-22", "close": 12.48, "volume": 13340.0}, {"date": "2024-08-23", "close": 12.32, "volume": 17540.0}, {"date": "2024-08-26", "close": 12.32, "volume": 4130.0}, {"date": "2024-08-27", "close": 12.4, "volume": 9856.0}, {"date": "2024-08-28", "close": 12.08, "volume": 3848.0}, {"date": "2024-08-29", "close": 12.16, "volume": 3234.0}, {"date": "2024-08-30", "close": 12.64, "volume": 4650.0}, {"date": "2024-09-03", "close": 12.0, "volume": 15789.0}, {"date": "2024-09-04", "close": 12.08, "volume": 3618.0}, {"date": "2024-09-05", "close": 11.92, "volume": 9182.0}, {"date": "2024-09-06", "close": 11.2, "volume": 17587.0}, {"date": "2024-09-09", "close": 10.64, "volume": 11254.0}, {"date": "2024-09-10", "close": 10.16, "volume": 5930.0}, {"date": "2024-09-11", "close": 10.08, "volume": 5636.0}, {"date": "2024-09-12", "close": 10.72, "volume": 68796.0}, {"date": "2024-09-13", "close": 11.2, "volume": 12791.0}, {"date": "2024-09-16", "close": 10.8, "volume": 16458.0}, {"date": "2024-09-17", "close": 10.24, "volume": 32645.0}, {"date": "2024-09-18", "close": 9.92, "volume": 12324.0}, {"date": "2024-09-19", "close": 9.92, "volume": 37058.0}, {"date": "2024-09-20", "close": 9.6, "volume": 35393.0}, {"date": "2024-09-23", "close": 8.8, "volume": 51359.0}, {"date": "2024-09-24", "close": 8.88, "volume": 19921.0}, {"date": "2024-09-25", "close": 8.88, "volume": 8508.0}, {"date": "2024-09-26", "close": 9.12, "volume": 43811.0}, {"date": "2024-09-27", "close": 9.12, "volume": 17369.0}, {"date": "2024-09-30", "close": 9.6, "volume": 5143.0}, {"date": "2024-10-01", "close": 9.36, "volume": 5899.0}, {"date": "2024-10-02", "close": 9.2, "volume": 12196.0}, {"date": "2024-10-03", "close": 8.96, "volume": 4649.0}, {"date": "2024-10-04", "close": 9.12, "volume": 13459.0}, {"date": "2024-10-07", "close": 9.2, "volume": 7941.0}, {"date": "2024-10-08", "close": 8.64, "volume": 21747.0}, {"date": "2024-10-09", "close": 8.8, "volume": 21301.0}, {"date": "2024-10-10", "close": 9.12, "volume": 8604.0}, {"date": "2024-10-11", "close": 9.04, "volume": 13303.0}, {"date": "2024-10-14", "close": 8.72, "volume": 15656.0}, {"date": "2024-10-15", "close": 9.36, "volume": 26255.0}, {"date": "2024-10-16", "close": 9.36, "volume": 10913.0}, {"date": "2024-10-17", "close": 9.24, "volume": 13258.0}, {"date": "2024-10-18", "close": 9.44, "volume": 18781.0}, {"date": "2024-10-21", "close": 9.36, "volume": 5648.0}, {"date": "2024-10-22", "close": 9.36, "volume": 12807.0}, {"date": "2024-10-23", "close": 10.72, "volume": 133923.0}, {"date": "2024-10-24", "close": 9.92, "volume": 38633.0}, {"date": "2024-10-25", "close": 9.68, "volume": 17445.0}, {"date": "2024-10-28", "close": 9.76, "volume": 6823.0}, {"date": "2024-10-29", "close": 9.44, "volume": 11504.0}, {"date": "2024-10-30", "close": 9.36, "volume": 7713.0}, {"date": "2024-10-31", "close": 9.28, "volume": 7219.0}, {"date": "2024-11-01", "close": 9.36, "volume": 13053.0}, {"date": "2024-11-04", "close": 9.12, "volume": 10217.0}, {"date": "2024-11-05", "close": 9.44, "volume": 21561.0}, {"date": "2024-11-06", "close": 9.6, "volume": 29450.0}, {"date": "2024-11-07", "close": 8.08, "volume": 112087.0}, {"date": "2024-11-08", "close": 8.04, "volume": 26525.0}, {"date": "2024-11-11", "close": 7.2, "volume": 75492.0}, {"date": "2024-11-12", "close": 6.8008, "volume": 28092.0}, {"date": "2024-11-13", "close": 6.9744, "volume": 34677.0}, {"date": "2024-11-14", "close": 6.7432, "volume": 16063.0}, {"date": "2024-11-15", "close": 6.62, "volume": 24946.0}, {"date": "2024-11-18", "close": 6.08, "volume": 27767.0}, {"date": "2024-11-19", "close": 5.5328, "volume": 37921.0}, {"date": "2024-11-20", "close": 5.736, "volume": 9741.0}, {"date": "2024-11-21", "close": 5.7184, "volume": 12829.0}, {"date": "2024-11-22", "close": 6.0184, "volume": 13059.0}, {"date": "2024-11-25", "close": 5.5456, "volume": 29451.0}, {"date": "2024-11-26", "close": 5.576, "volume": 12398.0}, {"date": "2024-11-27", "close": 5.44, "volume": 38157.0}, {"date": "2024-11-29", "close": 5.4408, "volume": 13996.0}, {"date": "2024-12-02", "close": 6.032, "volume": 9256.0}, {"date": "2024-12-03", "close": 5.9792, "volume": 11967.0}, {"date": "2024-12-04", "close": 5.48, "volume": 15686.0}, {"date": "2024-12-05", "close": 5.352, "volume": 20285.0}, {"date": "2024-12-06", "close": 5.024, "volume": 60695.0}, {"date": "2024-12-09", "close": 5.432, "volume": 47829.0}, {"date": "2024-12-10", "close": 5.76, "volume": 19917.0}, {"date": "2024-12-11", "close": 5.52, "volume": 34677.0}, {"date": "2024-12-12", "close": 5.84, "volume": 31132.0}, {"date": "2024-12-13", "close": 5.544, "volume": 12043.0}, {"date": "2024-12-16", "close": 5.752, "volume": 13305.0}, {"date": "2024-12-17", "close": 5.552, "volume": 23396.0}, {"date": "2024-12-18", "close": 5.3048, "volume": 16788.0}, {"date": "2024-12-19", "close": 5.44, "volume": 10633.0}, {"date": "2024-12-20", "close": 5.76, "volume": 22865.0}, {"date": "2024-12-23", "close": 5.3672, "volume": 36393.0}, {"date": "2024-12-24", "close": 5.2808, "volume": 5615.0}, {"date": "2024-12-26", "close": 5.36, "volume": 31306.0}, {"date": "2024-12-27", "close": 4.888, "volume": 93049.0}, {"date": "2024-12-30", "close": 4.788, "volume": 45869.0}, {"date": "2024-12-31", "close": 4.6304, "volume": 108226.0}, {"date": "2025-01-02", "close": 4.7016, "volume": 39181.0}, {"date": "2025-01-03", "close": 5.68, "volume": 55330.0}, {"date": "2025-01-06", "close": 5.4432, "volume": 24902.0}, {"date": "2025-01-07", "close": 5.832, "volume": 26567.0}, {"date": "2025-01-08", "close": 5.112, "volume": 54148.0}, {"date": "2025-01-10", "close": 5.5512, "volume": 26853.0}, {"date": "2025-01-13", "close": 5.504, "volume": 32827.0}, {"date": "2025-01-14", "close": 5.0544, "volume": 50230.0}, {"date": "2025-01-15", "close": 5.84, "volume": 45188.0}, {"date": "2025-01-16", "close": 5.7928, "volume": 22489.0}, {"date": "2025-01-17", "close": 6.9048, "volume": 101331.0}, {"date": "2025-01-21", "close": 7.712, "volume": 83565.0}, {"date": "2025-01-22", "close": 8.72, "volume": 49608.0}, {"date": "2025-01-23", "close": 8.72, "volume": 51256.0}, {"date": "2025-01-24", "close": 11.12, "volume": 98973.0}, {"date": "2025-01-27", "close": 11.84, "volume": 72426.0}, {"date": "2025-01-28", "close": 11.52, "volume": 44378.0}, {"date": "2025-01-29", "close": 11.28, "volume": 28920.0}, {"date": "2025-01-30", "close": 11.68, "volume": 15148.0}, {"date": "2025-01-31", "close": 11.92, "volume": 25564.0}, {"date": "2025-02-03", "close": 13.12, "volume": 40061.0}, {"date": "2025-02-04", "close": 13.2, "volume": 25657.0}, {"date": "2025-02-05", "close": 12.88, "volume": 32469.0}, {"date": "2025-02-06", "close": 12.24, "volume": 20855.0}, {"date": "2025-02-07", "close": 12.0, "volume": 21049.0}, {"date": "2025-02-10", "close": 12.8, "volume": 37598.0}, {"date": "2025-02-11", "close": 12.08, "volume": 19736.0}, {"date": "2025-02-12", "close": 12.32, "volume": 17286.0}, {"date": "2025-02-13", "close": 13.2, "volume": 24653.0}, {"date": "2025-02-14", "close": 12.4, "volume": 22229.0}, {"date": "2025-02-18", "close": 13.52, "volume": 41792.0}, {"date": "2025-02-19", "close": 12.96, "volume": 10991.0}, {"date": "2025-02-20", "close": 13.04, "volume": 9616.0}, {"date": "2025-02-21", "close": 11.68, "volume": 36352.0}, {"date": "2025-02-24", "close": 11.28, "volume": 21814.0}, {"date": "2025-02-25", "close": 12.16, "volume": 11584.0}, {"date": "2025-02-26", "close": 11.84, "volume": 12409.0}, {"date": "2025-02-27", "close": 11.12, "volume": 11195.0}, {"date": "2025-02-28", "close": 11.36, "volume": 16258.0}, {"date": "2025-03-03", "close": 10.56, "volume": 11852.0}, {"date": "2025-03-04", "close": 10.48, "volume": 10225.0}, {"date": "2025-03-05", "close": 10.72, "volume": 8529.0}, {"date": "2025-03-06", "close": 9.96, "volume": 20508.0}, {"date": "2025-03-07", "close": 11.32, "volume": 44090.0}, {"date": "2025-03-10", "close": 10.56, "volume": 23197.0}, {"date": "2025-03-11", "close": 9.76, "volume": 17041.0}, {"date": "2025-03-12", "close": 9.68, "volume": 26786.0}, {"date": "2025-03-13", "close": 8.56, "volume": 27802.0}, {"date": "2025-03-14", "close": 8.88, "volume": 14433.0}, {"date": "2025-03-17", "close": 8.8, "volume": 17422.0}, {"date": "2025-03-18", "close": 8.96, "volume": 7821.0}, {"date": "2025-03-19", "close": 8.8, "volume": 11012.0}, {"date": "2025-03-20", "close": 8.64, "volume": 7259.0}, {"date": "2025-03-21", "close": 8.88, "volume": 12466.0}, {"date": "2025-03-24", "close": 9.12, "volume": 21664.0}, {"date": "2025-03-25", "close": 9.12, "volume": 4442.0}, {"date": "2025-03-26", "close": 9.44, "volume": 7959.0}, {"date": "2025-03-27", "close": 9.44, "volume": 4931.0}, {"date": "2025-03-28", "close": 9.04, "volume": 7377.0}, {"date": "2025-03-31", "close": 8.72, "volume": 9803.0}, {"date": "2025-04-01", "close": 8.72, "volume": 10833.0}, {"date": "2025-04-02", "close": 9.44, "volume": 9053.0}, {"date": "2025-04-03", "close": 8.88, "volume": 9227.0}, {"date": "2025-04-04", "close": 8.96, "volume": 9317.0}, {"date": "2025-04-07", "close": 8.08, "volume": 20065.0}, {"date": "2025-04-08", "close": 7.408, "volume": 14727.0}, {"date": "2025-04-09", "close": 7.68, "volume": 18045.0}, {"date": "2025-04-10", "close": 7.36, "volume": 9365.0}, {"date": "2025-04-11", "close": 7.712, "volume": 10500.0}, {"date": "2025-04-14", "close": 7.3144, "volume": 10877.0}, {"date": "2025-04-15", "close": 6.816, "volume": 9011.0}, {"date": "2025-04-16", "close": 6.7208, "volume": 8965.0}, {"date": "2025-04-17", "close": 7.08, "volume": 11188.0}, {"date": "2025-04-21", "close": 7.04, "volume": 10226.0}, {"date": "2025-04-22", "close": 7.0696, "volume": 10535.0}, {"date": "2025-04-23", "close": 7.592, "volume": 10130.0}, {"date": "2025-04-24", "close": 7.6, "volume": 8954.0}, {"date": "2025-04-25", "close": 7.82, "volume": 4779.0}, {"date": "2025-04-28", "close": 7.88, "volume": 6480.0}, {"date": "2025-04-29", "close": 7.84, "volume": 10172.0}, {"date": "2025-04-30", "close": 7.84, "volume": 15784.0}, {"date": "2025-05-01", "close": 8.0, "volume": 7771.0}, {"date": "2025-05-02", "close": 8.4, "volume": 3285.0}, {"date": "2025-05-05", "close": 8.0, "volume": 10303.0}, {"date": "2025-05-06", "close": 8.16, "volume": 4086.0}, {"date": "2025-05-07", "close": 8.08, "volume": 13385.0}, {"date": "2025-05-08", "close": 6.8, "volume": 46000.0}, {"date": "2025-05-09", "close": 6.784, "volume": 12867.0}, {"date": "2025-05-12", "close": 6.9048, "volume": 22821.0}, {"date": "2025-05-13", "close": 6.9984, "volume": 15195.0}, {"date": "2025-05-14", "close": 6.648, "volume": 18875.0}, {"date": "2025-05-15", "close": 6.896, "volume": 46715.0}, {"date": "2025-05-16", "close": 7.1208, "volume": 17431.0}, {"date": "2025-05-19", "close": 6.832, "volume": 20106.0}, {"date": "2025-05-20", "close": 6.728, "volume": 16801.0}, {"date": "2025-05-21", "close": 6.4, "volume": 14397.0}, {"date": "2025-05-22", "close": 6.1504, "volume": 26867.0}, {"date": "2025-05-23", "close": 5.944, "volume": 26355.0}, {"date": "2025-05-27", "close": 5.928, "volume": 30032.0}, {"date": "2025-05-28", "close": 6.568, "volume": 37866.0}, {"date": "2025-05-29", "close": 6.3216, "volume": 60278.0}, {"date": "2025-05-30", "close": 6.2184, "volume": 52744.0}, {"date": "2025-06-02", "close": 6.4888, "volume": 9582.0}, {"date": "2025-06-03", "close": 6.0, "volume": 32141.0}, {"date": "2025-06-04", "close": 6.4, "volume": 12045.0}, {"date": "2025-06-05", "close": 6.2576, "volume": 10989.0}, {"date": "2025-06-06", "close": 6.408, "volume": 9954.0}, {"date": "2025-06-09", "close": 6.472, "volume": 5702.0}, {"date": "2025-06-10", "close": 6.7808, "volume": 6068.0}, {"date": "2025-06-11", "close": 7.0432, "volume": 13803.0}, {"date": "2025-06-12", "close": 6.4088, "volume": 11763.0}, {"date": "2025-06-13", "close": 6.36, "volume": 7554.0}, {"date": "2025-06-16", "close": 6.252, "volume": 11488.0}, {"date": "2025-06-17", "close": 6.1608, "volume": 5129.0}, {"date": "2025-06-18", "close": 6.256, "volume": 5583.0}, {"date": "2025-06-20", "close": 6.3, "volume": 13372.0}, {"date": "2025-06-23", "close": 6.2, "volume": 5464.0}, {"date": "2025-06-24", "close": 6.1624, "volume": 13818.0}, {"date": "2025-06-25", "close": 6.0552, "volume": 8542.0}, {"date": "2025-06-26", "close": 5.7256, "volume": 28754.0}, {"date": "2025-06-27", "close": 4.86, "volume": 255959.0}, {"date": "2025-06-30", "close": 5.7024, "volume": 39476.0}, {"date": "2025-07-01", "close": 5.6824, "volume": 16155.0}, {"date": "2025-07-02", "close": 5.6864, "volume": 26175.0}, {"date": "2025-07-03", "close": 6.4, "volume": 20614.0}, {"date": "2025-07-07", "close": 6.3448, "volume": 18641.0}, {"date": "2025-07-08", "close": 6.4368, "volume": 24304.0}, {"date": "2025-07-09", "close": 6.9304, "volume": 18054.0}, {"date": "2025-07-10", "close": 7.1728, "volume": 17900.0}, {"date": "2025-07-11", "close": 7.2, "volume": 11363.0}, {"date": "2025-07-14", "close": 6.9832, "volume": 9045.0}, {"date": "2025-07-15", "close": 6.7968, "volume": 10693.0}, {"date": "2025-07-16", "close": 6.992, "volume": 12475.0}, {"date": "2025-07-17", "close": 7.1208, "volume": 34029.0}, {"date": "2025-07-18", "close": 7.0152, "volume": 3669.0}, {"date": "2025-07-21", "close": 7.28, "volume": 18011.0}, {"date": "2025-07-22", "close": 7.568, "volume": 15515.0}, {"date": "2025-07-23", "close": 8.32, "volume": 57668.0}, {"date": "2025-07-24", "close": 7.6072, "volume": 13119.0}, {"date": "2025-07-25", "close": 7.6, "volume": 8761.0}, {"date": "2025-07-28", "close": 7.52, "volume": 12387.0}, {"date": "2025-07-29", "close": 7.32, "volume": 8144.0}, {"date": "2025-07-30", "close": 7.0584, "volume": 20203.0}, {"date": "2025-07-31", "close": 7.4312, "volume": 9967.0}, {"date": "2025-08-01", "close": 6.72, "volume": 9176.0}, {"date": "2025-08-04", "close": 7.36, "volume": 8161.0}, {"date": "2025-08-05", "close": 7.2368, "volume": 4858.0}, {"date": "2025-08-06", "close": 7.08, "volume": 14185.0}, {"date": "2025-08-07", "close": 6.9624, "volume": 7017.0}, {"date": "2025-08-08", "close": 7.28, "volume": 37306.0}, {"date": "2025-08-11", "close": 7.6, "volume": 12842.0}, {"date": "2025-08-12", "close": 8.8, "volume": 52778.0}, {"date": "2025-08-13", "close": 8.16, "volume": 71390.0}, {"date": "2025-08-14", "close": 5.7768, "volume": 132473.0}, {"date": "2025-08-15", "close": 6.08, "volume": 29201.0}, {"date": "2025-08-18", "close": 5.852, "volume": 34979.0}, {"date": "2025-08-19", "close": 5.696, "volume": 17811.0}, {"date": "2025-08-20", "close": 5.472, "volume": 24985.0}, {"date": "2025-08-21", "close": 5.736, "volume": 17026.0}, {"date": "2025-08-22", "close": 5.808, "volume": 11818.0}, {"date": "2025-08-25", "close": 5.7224, "volume": 8405.0}, {"date": "2025-08-26", "close": 5.7336, "volume": 10130.0}, {"date": "2025-08-27", "close": 5.6976, "volume": 13807.0}, {"date": "2025-08-28", "close": 5.5976, "volume": 24287.0}, {"date": "2025-08-29", "close": 5.6992, "volume": 16556.0}, {"date": "2025-09-02", "close": 5.52, "volume": 15480.0}, {"date": "2025-09-03", "close": 5.3416, "volume": 32997.0}, {"date": "2025-09-04", "close": 5.52, "volume": 53805.0}, {"date": "2025-09-05", "close": 5.352, "volume": 27097.0}, {"date": "2025-09-08", "close": 5.3272, "volume": 17077.0}, {"date": "2025-09-09", "close": 5.36, "volume": 16303.0}, {"date": "2025-09-10", "close": 5.264, "volume": 11032.0}, {"date": "2025-09-11", "close": 5.1768, "volume": 12180.0}, {"date": "2025-09-12", "close": 5.28, "volume": 24018.0}, {"date": "2025-09-15", "close": 5.36, "volume": 46394.0}, {"date": "2025-09-16", "close": 5.416, "volume": 48353.0}, {"date": "2025-09-17", "close": 5.2904, "volume": 18939.0}, {"date": "2025-09-18", "close": 5.3568, "volume": 12420.0}, {"date": "2025-09-19", "close": 4.88, "volume": 46653.0}, {"date": "2025-09-22", "close": 4.952, "volume": 21295.0}, {"date": "2025-09-23", "close": 4.8968, "volume": 23266.0}, {"date": "2025-09-24", "close": 4.8928, "volume": 14884.0}, {"date": "2025-09-25", "close": 4.7608, "volume": 17467.0}, {"date": "2025-09-26", "close": 4.952, "volume": 7330.0}, {"date": "2025-09-29", "close": 5.112, "volume": 20449.0}, {"date": "2025-09-30", "close": 5.0848, "volume": 15542.0}, {"date": "2025-10-01", "close": 4.9944, "volume": 11192.0}, {"date": "2025-10-02", "close": 5.0864, "volume": 8844.0}, {"date": "2025-10-03", "close": 5.1336, "volume": 24228.0}, {"date": "2025-10-06", "close": 5.112, "volume": 10441.0}, {"date": "2025-10-07", "close": 4.9144, "volume": 18553.0}, {"date": "2025-10-08", "close": 5.1568, "volume": 17269.0}, {"date": "2025-10-09", "close": 5.148, "volume": 18376.0}, {"date": "2025-10-10", "close": 5.196, "volume": 17506.0}, {"date": "2025-10-13", "close": 5.1688, "volume": 14064.0}, {"date": "2025-10-14", "close": 5.1608, "volume": 12316.0}, {"date": "2025-10-15", "close": 5.3088, "volume": 17591.0}, {"date": "2025-10-16", "close": 5.112, "volume": 8045.0}, {"date": "2025-10-17", "close": 4.9384, "volume": 11600.0}, {"date": "2025-10-20", "close": 5.3424, "volume": 22255.0}, {"date": "2025-10-21", "close": 5.7592, "volume": 37754.0}, {"date": "2025-10-22", "close": 7.6608, "volume": 3716764.0}, {"date": "2025-10-23", "close": 6.7768, "volume": 587605.0}, {"date": "2025-10-24", "close": 6.34, "volume": 188925.0}, {"date": "2025-10-27", "close": 5.6536, "volume": 167536.0}, {"date": "2025-10-28", "close": 6.104, "volume": 99751.0}, {"date": "2025-10-29", "close": 5.7472, "volume": 45283.0}, {"date": "2025-10-30", "close": 5.6544, "volume": 79067.0}, {"date": "2025-10-31", "close": 5.2144, "volume": 101794.0}, {"date": "2025-11-03", "close": 5.5136, "volume": 18870.0}, {"date": "2025-11-04", "close": 5.468, "volume": 20227.0}, {"date": "2025-11-05", "close": 5.2752, "volume": 79477.0}, {"date": "2025-11-06", "close": 5.9784, "volume": 103705.0}, {"date": "2025-11-07", "close": 5.6848, "volume": 77577.0}, {"date": "2025-11-10", "close": 5.632, "volume": 59072.0}, {"date": "2025-11-11", "close": 6.048, "volume": 25931.0}, {"date": "2025-11-12", "close": 5.9584, "volume": 27249.0}, {"date": "2025-11-13", "close": 5.868, "volume": 18247.0}, {"date": "2025-11-14", "close": 5.7616, "volume": 65352.0}, {"date": "2025-11-17", "close": 5.348, "volume": 67922.0}, {"date": "2025-11-18", "close": 5.292, "volume": 28573.0}, {"date": "2025-11-19", "close": 5.2304, "volume": 36627.0}, {"date": "2025-11-20", "close": 5.092, "volume": 40678.0}, {"date": "2025-11-21", "close": 4.88, "volume": 30798.0}, {"date": "2025-11-24", "close": 5.2256, "volume": 84044.0}, {"date": "2025-11-25", "close": 5.6728, "volume": 38785.0}, {"date": "2025-11-26", "close": 5.8384, "volume": 71497.0}, {"date": "2025-11-28", "close": 5.6144, "volume": 11123.0}, {"date": "2025-12-01", "close": 5.76, "volume": 163084.0}, {"date": "2025-12-02", "close": 6.416, "volume": 88905.0}, {"date": "2025-12-03", "close": 7.5992, "volume": 198625.0}, {"date": "2025-12-04", "close": 7.5288, "volume": 51793.0}, {"date": "2025-12-05", "close": 7.8256, "volume": 73074.0}, {"date": "2025-12-08", "close": 7.4008, "volume": 49159.0}, {"date": "2025-12-09", "close": 6.9472, "volume": 248536.0}, {"date": "2025-12-10", "close": 6.5544, "volume": 106377.0}, {"date": "2025-12-11", "close": 6.3928, "volume": 35619.0}, {"date": "2025-12-12", "close": 5.84, "volume": 78838.0}, {"date": "2025-12-15", "close": 5.4336, "volume": 73257.0}, {"date": "2025-12-16", "close": 4.96, "volume": 106011.0}, {"date": "2025-12-17", "close": 4.9432, "volume": 183095.0}, {"date": "2025-12-18", "close": 5.04, "volume": 97672.0}, {"date": "2025-12-19", "close": 5.2296, "volume": 82567.0}, {"date": "2025-12-22", "close": 5.0, "volume": 128316.0}, {"date": "2025-12-23", "close": 5.048, "volume": 82299.0}, {"date": "2025-12-24", "close": 5.2088, "volume": 26094.0}, {"date": "2025-12-26", "close": 5.6584, "volume": 75993.0}, {"date": "2025-12-29", "close": 5.4848, "volume": 57504.0}, {"date": "2025-12-30", "close": 5.5392, "volume": 49720.0}, {"date": "2025-12-31", "close": 5.648, "volume": 29388.0}, {"date": "2026-01-02", "close": 5.928, "volume": 40367.0}, {"date": "2026-01-05", "close": 5.9608, "volume": 35131.0}, {"date": "2026-01-06", "close": 6.0488, "volume": 19515.0}, {"date": "2026-01-07", "close": 6.3408, "volume": 72231.0}, {"date": "2026-01-08", "close": 6.2544, "volume": 25758.0}, {"date": "2026-01-09", "close": 6.004, "volume": 23340.0}, {"date": "2026-01-12", "close": 6.8808, "volume": 107592.0}, {"date": "2026-01-13", "close": 6.408, "volume": 36916.0}, {"date": "2026-01-14", "close": 6.64, "volume": 32840.0}, {"date": "2026-01-15", "close": 6.7096, "volume": 25643.0}, {"date": "2026-01-16", "close": 6.8, "volume": 14568.0}, {"date": "2026-01-20", "close": 6.308, "volume": 21111.0}, {"date": "2026-01-21", "close": 6.4, "volume": 20622.0}, {"date": "2026-01-22", "close": 6.24, "volume": 33782.0}, {"date": "2026-01-23", "close": 6.1776, "volume": 21313.0}, {"date": "2026-01-26", "close": 5.928, "volume": 18708.0}, {"date": "2026-01-27", "close": 6.0824, "volume": 17227.0}, {"date": "2026-01-28", "close": 5.64, "volume": 29367.0}, {"date": "2026-01-29", "close": 5.5736, "volume": 32845.0}, {"date": "2026-01-30", "close": 5.288, "volume": 21638.0}, {"date": "2026-02-02", "close": 5.36, "volume": 29832.0}, {"date": "2026-02-03", "close": 5.2024, "volume": 24053.0}, {"date": "2026-02-04", "close": 5.1616, "volume": 28710.0}, {"date": "2026-02-05", "close": 4.4008, "volume": 75198.0}, {"date": "2026-02-06", "close": 4.4592, "volume": 23610.0}, {"date": "2026-02-09", "close": 4.4, "volume": 43183.0}, {"date": "2026-02-10", "close": 4.0808, "volume": 50976.0}, {"date": "2026-02-11", "close": 3.888, "volume": 54383.0}, {"date": "2026-02-12", "close": 4.0, "volume": 45271.0}, {"date": "2026-02-13", "close": 3.936, "volume": 36328.0}, {"date": "2026-02-17", "close": 3.9608, "volume": 38319.0}, {"date": "2026-02-18", "close": 3.9, "volume": 171834.0}, {"date": "2026-02-19", "close": 4.52, "volume": 132687.0}, {"date": "2026-02-20", "close": 5.24, "volume": 125551.0}, {"date": "2026-02-23", "close": 5.17, "volume": 119985.0}, {"date": "2026-02-24", "close": 5.34, "volume": 64399.0}, {"date": "2026-02-25", "close": 5.45, "volume": 49398.0}, {"date": "2026-02-26", "close": 5.58, "volume": 43161.0}, {"date": "2026-02-27", "close": 5.87, "volume": 64396.0}, {"date": "2026-03-02", "close": 6.275, "volume": 75791.0}, {"date": "2026-03-03", "close": 6.28, "volume": 94724.0}, {"date": "2026-03-04", "close": 6.63, "volume": 98942.0}, {"date": "2026-03-05", "close": 5.89, "volume": 38872.0}, {"date": "2026-03-06", "close": 5.99, "volume": 27403.0}, {"date": "2026-03-09", "close": 6.0, "volume": 26899.0}, {"date": "2026-03-10", "close": 6.0, "volume": 118018.0}, {"date": "2026-03-11", "close": 6.02, "volume": 41061.0}, {"date": "2026-03-12", "close": 6.01, "volume": 19796.0}, {"date": "2026-03-13", "close": 6.11, "volume": 15787.0}, {"date": "2026-03-16", "close": 6.27, "volume": 43710.0}, {"date": "2026-03-17", "close": 6.65, "volume": 51605.0}, {"date": "2026-03-18", "close": 6.69, "volume": 39660.0}, {"date": "2026-03-19", "close": 6.63, "volume": 35521.0}, {"date": "2026-03-20", "close": 6.14, "volume": 61421.0}, {"date": "2026-03-23", "close": 6.29, "volume": 8822.0}, {"date": "2026-03-24", "close": 6.55, "volume": 39941.0}, {"date": "2026-03-25", "close": 6.06, "volume": 122170.0}, {"date": "2026-03-26", "close": 9.43, "volume": 1672338.0}, {"date": "2026-03-27", "close": 9.2, "volume": 203028.0}, {"date": "2026-03-30", "close": 8.61, "volume": 108856.0}, {"date": "2026-03-31", "close": 8.55, "volume": 47649.0}, {"date": "2026-04-01", "close": 8.85, "volume": 98523.0}, {"date": "2026-04-02", "close": 8.53, "volume": 104498.0}, {"date": "2026-04-06", "close": 8.3, "volume": 61645.0}, {"date": "2026-04-07", "close": 8.03, "volume": 31224.0}, {"date": "2026-04-08", "close": 8.11, "volume": 39944.0}, {"date": "2026-04-09", "close": 8.24, "volume": 26320.0}, {"date": "2026-04-10", "close": 8.095, "volume": 91065.0}, {"date": "2026-04-13", "close": 8.39, "volume": 23200.0}, {"date": "2026-04-14", "close": 8.41, "volume": 49907.0}, {"date": "2026-04-15", "close": 8.52, "volume": 36476.0}, {"date": "2026-04-16", "close": 8.54, "volume": 37207.0}, {"date": "2026-04-17", "close": 9.16, "volume": 33681.0}, {"date": "2026-04-20", "close": 9.5, "volume": 69500.0}, {"date": "2026-04-21", "close": 9.81, "volume": 62973.0}, {"date": "2026-04-22", "close": 10.55, "volume": 82185.0}, {"date": "2026-04-23", "close": 9.875, "volume": 30260.0}, {"date": "2026-04-24", "close": 11.31, "volume": 71367.0}, {"date": "2026-04-27", "close": 11.49, "volume": 51322.0}, {"date": "2026-04-28", "close": 11.67, "volume": 73648.0}, {"date": "2026-04-29", "close": 12.09, "volume": 55445.0}, {"date": "2026-04-30", "close": 12.66, "volume": 40225.0}, {"date": "2026-05-01", "close": 12.64, "volume": 31406.0}, {"date": "2026-05-04", "close": 12.815, "volume": 56382.0}, {"date": "2026-05-05", "close": 11.185, "volume": 108268.0}, {"date": "2026-05-06", "close": 11.32, "volume": 112842.0}, {"date": "2026-05-07", "close": 12.0, "volume": 217539.0}, {"date": "2026-05-08", "close": 12.67, "volume": 82504.0}, {"date": "2026-05-11", "close": 12.05, "volume": 98787.0}, {"date": "2026-05-12", "close": 12.95, "volume": 84375.0}, {"date": "2026-05-13", "close": 12.73, "volume": 30150.0}, {"date": "2026-05-14", "close": 12.49, "volume": 18483.0}, {"date": "2026-05-15", "close": 12.59, "volume": 19086.0}, {"date": "2026-05-18", "close": 12.47, "volume": 45445.0}, {"date": "2026-05-19", "close": 11.82, "volume": 71976.0}, {"date": "2026-05-20", "close": 11.18, "volume": 42596.0}, {"date": "2026-05-21", "close": 11.1, "volume": 34530.0}, {"date": "2026-05-22", "close": 10.65, "volume": 30545.0}, {"date": "2026-05-26", "close": 11.35, "volume": 53027.0}, {"date": "2026-05-27", "close": 11.09, "volume": 30168.0}, {"date": "2026-05-28", "close": 11.48, "volume": 41045.0}, {"date": "2026-05-29", "close": 12.6, "volume": 35574.0}, {"date": "2026-06-01", "close": 12.76, "volume": 36720.0}, {"date": "2026-06-02", "close": 13.28, "volume": 28542.0}, {"date": "2026-06-03", "close": 12.88, "volume": 30289.0}, {"date": "2026-06-04", "close": 13.07, "volume": 33845.0}, {"date": "2026-06-05", "close": 12.3, "volume": 40995.0}, {"date": "2026-06-08", "close": 12.7, "volume": 26054.0}, {"date": "2026-06-09", "close": 13.34, "volume": 13209.0}, {"date": "2026-06-10", "close": 13.62, "volume": 31472.0}, {"date": "2026-06-11", "close": 14.24, "volume": 55947.0}, {"date": "2026-06-12", "close": 14.27, "volume": 48028.0}, {"date": "2026-06-15", "close": 13.82, "volume": 19904.0}, {"date": "2026-06-16", "close": 13.48, "volume": 27836.0}, {"date": "2026-06-17", "close": 13.42, "volume": 19871.0}, {"date": "2026-06-18", "close": 13.96, "volume": 34304.0}, {"date": "2026-06-22", "close": 13.74, "volume": 19223.0}, {"date": "2026-06-23", "close": 13.67, "volume": 15756.0}, {"date": "2026-06-24", "close": 14.81, "volume": 80513.0}, {"date": "2026-06-25", "close": 14.91, "volume": 46786.0}, {"date": "2026-06-26", "close": 15.69, "volume": 106953.0}, {"date": "2026-06-29", "close": 15.24, "volume": 47008.0}, {"date": "2026-06-30", "close": 14.95, "volume": 16205.0}, {"date": "2026-07-01", "close": 15.8, "volume": 27976.0}, {"date": "2026-07-02", "close": 14.49, "volume": 33126.0}, {"date": "2026-07-06", "close": 13.76, "volume": 26901.0}, {"date": "2026-07-07", "close": 12.91, "volume": 36183.0}, {"date": "2026-07-08", "close": 12.02, "volume": 55508.0}, {"date": "2026-07-09", "close": 12.05, "volume": 30910.0}, {"date": "2026-07-10", "close": 12.53, "volume": 27933.0}, {"date": "2026-07-13", "close": 12.58, "volume": 24036.0}, {"date": "2026-07-14", "close": 11.88, "volume": 44281.0}, {"date": "2026-07-15", "close": 11.63, "volume": 17228.0}, {"date": "2026-07-16", "close": 11.5, "volume": 31163.0}, {"date": "2026-07-17", "close": 11.11, "volume": 17743.0}, {"date": "2026-07-20", "close": 10.87, "volume": 28207.0}, {"date": "2026-07-21", "close": 11.92, "volume": 39326.0}, {"date": "2026-07-22", "close": 12.65, "volume": 58937.0}, {"date": "2026-07-23", "close": 12.35, "volume": 47539.0}, {"date": "2026-07-24", "close": 15.36, "volume": 417227.0}, {"date": "2026-07-27", "close": 14.25, "volume": 80561.0}, {"date": "2026-07-28", "close": 14.78, "volume": 92806.0}, {"date": "2026-07-29", "close": 15.94, "volume": 87125.0}, {"date": "2026-07-30", "close": 17.58, "volume": 165229.0}, {"date": "2026-07-31", "close": 18.62, "volume": 103669.0}, {"date": "2026-08-03", "close": 18.53, "volume": 140199.0}, {"date": "2026-08-04", "close": 17.82, "volume": 61363.0}, {"date": "2026-08-05", "close": 18.12, "volume": 57511.0}, {"date": "2026-08-06", "close": 18.02, "volume": 55765.0}, {"date": "2026-08-07", "close": 17.95, "volume": 34590.0}], "refreshing": true}