{"ticker": "POWL", "overview": {"cik": "80420", "ticker": "POWL", "name": "POWELL INDUSTRIES INC", "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "sic": "3613", "announcements": [{"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000080420-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969171-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000080420-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005962", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000080420-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000080420-26-000103", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005567", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002932", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000080420-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005168", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000080420-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000080420-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000080420-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004976", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000080420-26-000089", "price_sensitive": false}]}, "description": "POWELL INDUSTRIES INC trades as POWL on the NASDAQ and is registered in the United States, classified under Switchgear & Switchboard Apparatus (SIC 3613). Privy Trades holds 561 insider filings for the company, from September 2003 to October 2026. Across those, 29 insiders disclosed 9 open-market purchases totalling $5.73M against 167 sales totalling $150.01M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 5729680.744611001, "sell_n": 167, "sell_sum": 150010336.4793, "net": -144280655.734689, "insiders": 29, "first_date": "2003-09-02", "last_date": "2026-10-16"}, "metrics": {"ticker": "POWL", "has_prices": true, "as_of": "2026-08-14", "last": 213.48, "prev_close": 204.04, "change": 9.439999999999998, "change_pct": 0.046265438149382464, "session_volume": 460897.0, "vwap_5": 208.319580271922, "vwap_20": 213.38114847177312, "vwap_60": 252.7385187941801, "vwap_250": 177.69979094152157, "high_52w": 322.05, "low_52w": 94.0167, "avg_volume_20": 728237.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001445546-26-008034", "src": "13DG", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.32% passive stake in POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008034-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0000080420-26-000133", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Ping Ni", "who_key": "Ni Ping", "role": "Corp Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 116997.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider offloads $117K of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/2024984/000008042026000133/0000080420-26-000133-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25363}, {"id": "0000080420-26-000111", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Richard E. Williams", "who_key": "Williams Richard E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 456862.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Boardroom sells $457K of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1668421/000008042026000111/0000080420-26-000111-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0000080420-26-000109", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 931545.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "POWL's CEO lightens up \u2014 $932K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1663174/000008042026000109/0000080420-26-000109-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0000080420-26-000098", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1072482.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "$1.1M sale: The CEO lightens up on POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000098/0000080420-26-000098-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167923}, {"id": "0000080420-26-000096", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "CEO files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000096/0000080420-26-000096-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0000080420-26-000091", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Michael William Metcalf", "who_key": "METCALF MICHAEL WILLIAM", "role": "Exec Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1280860.6199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "President trims $1.3M of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000091/0000080420-26-000091-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001445546-26-005567", "src": "13DG", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 4.55% passive stake in POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005567-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002932", "src": "13DG", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.7% passive stake in POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002932-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0000080420-26-000089", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Peter G. Hoglund", "who_key": "HOGLUND PETER G", "role": "Vice Pres, Global Service", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 168298.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Insider files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000089/0000080420-26-000089-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}, {"id": "0001219199-26-000005", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Thomas W. Powell", "who_key": "POWELL THOMAS W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10000291.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Big holder trims $10M of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000005/0001219199-26-000005-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0000080420-26-000087", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1210521.5999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "POWL's CEO lightens up \u2014 $1.2M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000087/0000080420-26-000087-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0000080420-26-000084", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Mohit Singh", "who_key": "Singh Mohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 395833.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director sells $396K of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000084/0000080420-26-000084-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228403}, {"id": "0000080420-26-000074", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Richard E. Williams", "who_key": "Williams Richard E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1570741.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Board member offloads $1.6M of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000074/0000080420-26-000074-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000080420-26-000076", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1336440.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "CEO cashes out $1.3M of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000076/0000080420-26-000076-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0000080420-26-000072", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "William Marshall Mauney Jr", "who_key": "Mauney William Marshall Jr", "role": "Vice President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 809217.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "President sells $809K of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000072/0000080420-26-000072-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0000080420-26-000058", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1038782.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "POWL's CEO lightens up \u2014 $1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000058/0000080420-26-000058-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}, {"id": "0000080420-26-000056", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Michael William Metcalf", "who_key": "METCALF MICHAEL WILLIAM", "role": "Exec Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1583987.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "The president takes $1.6M off the table in POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000056/0000080420-26-000056-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-002105", "src": "13DG", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Powell Industries Inc", "who_key": "POWELL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "POWELL INDUSTRIES INC adjusts its stake in POWL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/0000102909-26-002105-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001219199-26-000004", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Thomas W. Powell", "who_key": "POWELL THOMAS W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25000004.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "A 10% owner cashes out $25M of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000004/0001219199-26-000004-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "0000080420-26-000050", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 747104.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "CEO offloads $747K of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000050/0000080420-26-000050-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339283}, {"id": "0001219199-26-000003", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Thomas W. Powell", "who_key": "POWELL THOMAS W", "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": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000003/0001219199-26-000003-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001219199-26-000002", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Thomas W. Powell", "who_key": "POWELL THOMAS W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 828905.877, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Big holder trims $829K of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000002/0001219199-26-000002-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360883}, {"id": "0000080420-26-000031", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Richard E. Williams", "who_key": "Williams Richard E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000031/0000080420-26-000031-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0000080420-26-000036", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "John Stacey", "who_key": "Stacey John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000036/0000080420-26-000036-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0000080420-26-000039", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Alaina K. Brooks", "who_key": "Brooks Alaina K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000039/0000080420-26-000039-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0001528727-26-000002", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Mark W. Smith", "who_key": "Smith Mark W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000152872726000002/0001528727-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0000080420-26-000041", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Mohit Singh", "who_key": "Singh Mohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000041/0000080420-26-000041-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0000080420-26-000045", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Katheryn Baucom Curtis", "who_key": "CURTIS KATHERYN BAUCOM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000045/0000080420-26-000045-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}, {"id": "0000080420-26-000048", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "James W. McGill", "who_key": "McGill James W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "Director files routine paperwork on POWL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000048/0000080420-26-000048-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}], "recent_buys": [{"id": "0001219199-23-000003", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Thomas W. Powell", "who_key": "POWELL THOMAS W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 393611.07999999996, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "10% owner buys $394K more of POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919923000003/0001219199-23-000003-index.htm", "trade_date": "2022-04-27", "timestamp": "2022-04-27", "mins": 2376883}, {"id": "0001209191-22-009209", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 227200.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "CEO drops $227K on POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919122009209/0001209191-22-009209-index.htm", "trade_date": "2022-02-11", "timestamp": "2022-02-11", "mins": 2484883}, {"id": "0001209191-16-118718", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Richard E. Williams", "who_key": "Williams Richard E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33790.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "That makes 3 insiders into POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919116118718/0001209191-16-118718-index.htm", "trade_date": "2016-05-10", "timestamp": "2016-05-10", "mins": 5513203}, {"id": "0001209191-15-071694", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Joseph L. Becherer", "who_key": "BECHERER JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5189.4, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "4 insiders pile into POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919115071694/0001209191-15-071694-index.htm", "trade_date": "2015-09-16", "timestamp": "2015-09-16", "mins": 5854483}, {"id": "0001209191-15-054902", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Joseph L. Becherer", "who_key": "BECHERER JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5184.918, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "5 insiders now buying POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919115054902/0001209191-15-054902-index.htm", "trade_date": "2015-06-17", "timestamp": "2015-06-17", "mins": 5985523}, {"id": "0001209191-15-028749", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Joseph L. Becherer", "who_key": "BECHERER JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4609.2480000000005, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "5 insiders pile into POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919115028749/0001209191-15-028749-index.htm", "trade_date": "2015-03-18", "timestamp": "2015-03-18", "mins": 6116563}, {"id": "0001209191-14-077013", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Joseph L. Becherer", "who_key": "BECHERER JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20795.838611, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "That makes 5 insiders into POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919114077013/0001209191-14-077013-index.htm", "trade_date": "2014-12-17", "timestamp": "2014-12-17", "mins": 6247603}, {"id": "0001209191-13-008601", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Bonnie Hancock V", "who_key": "HANCOCK BONNIE V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99546.4, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "POWL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919113008601/0001209191-13-008601-index.htm", "trade_date": "2013-02-11", "timestamp": "2013-02-11", "mins": 7218163}, {"id": "0001209191-03-035393", "src": "INSIDERS", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Thomas W. Powell", "who_key": "POWELL THOMAS W", "role": "President, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4939753.86, "score": 84.3, "price_sensitive": true, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "POWL draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919103035393/0001209191-03-035393-index.htm", "trade_date": "2003-12-15", "timestamp": "2003-12-15", "mins": 12036403}], "institutional": [{"id": "13DG-0001445546-26-008034", "src": "13DG", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 5.32% passive stake in POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-008034-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0001445546-26-005567", "src": "13DG", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 4.55% passive stake in POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005567-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002932", "src": "13DG", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.7% passive stake in POWL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002932-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000102909-26-002105", "src": "13DG", "ticker": "POWL", "cik": "80420", "company": "POWELL INDUSTRIES INC", "company_raw": "POWELL INDUSTRIES INC", "who": "Powell Industries Inc", "who_key": "POWELL INDUSTRIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Switchgear & Switchboard Apparatus", "country": "United States", "headline": "POWELL INDUSTRIES INC adjusts its stake in POWL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/80420/0000102909-26-002105-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Powell Industries, Inc. - Common Stock", "new_value": "POWELL INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000080420", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000080420", "applied": 1, "detected_at": "2026-10-27T02:34:15.238159"}]}, "key_people": [{"who": "Thomas W. Powell", "who_key": "POWELL THOMAS W", "role": "President, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 5333364.94, "sold": 107128812.8593, "net": -101795447.9193, "trades": 68, "top_score": 84.3, "lean": "selling", "history": [{"action": "SELL", "amount": 10000291.42, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000005/0001219199-26-000005-index.htm"}, {"action": "SELL", "amount": 25000004.94, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000004/0001219199-26-000004-index.htm"}, {"action": "SELL", "amount": 828905.877, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000002/0001219199-26-000002-index.htm"}, {"action": "SELL", "amount": 15126884.5796, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000001/0001219199-26-000001-index.htm"}, {"action": "SELL", "amount": 3462081.4422, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000013/0001219199-24-000013-index.htm"}, {"action": "SELL", "amount": 642401.7078, "date": "2024-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000012/0001219199-24-000012-index.htm"}, {"action": "SELL", "amount": 4498397.7723, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000011/0001219199-24-000011-index.htm"}, {"action": "SELL", "amount": 4979131.4982, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000009/0001219199-24-000009-index.htm"}, {"action": "SELL", "amount": 5338998.91, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000008/0001219199-24-000008-index.htm"}, {"action": "SELL", "amount": 4177562.9394, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000007/0001219199-24-000007-index.htm"}, {"action": "SELL", "amount": 728281.9032000001, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000006/0001219199-24-000006-index.htm"}, {"action": "SELL", "amount": 89250.55, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000005/0001219199-24-000005-index.htm"}, {"action": "SELL", "amount": 4263208.6639, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000004/0001219199-24-000004-index.htm"}, {"action": "SELL", "amount": 3923994.0736000002, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000003/0001219199-24-000003-index.htm"}, {"action": "SELL", "amount": 1509507.7038, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919924000002/0001219199-24-000002-index.htm"}, {"action": "SELL", "amount": 475209.75899999996, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919923000006/0001219199-23-000006-index.htm"}, {"action": "SELL", "amount": 1881592.7563, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919923000005/0001219199-23-000005-index.htm"}, {"action": "SELL", "amount": 3057959.763, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919923000004/0001219199-23-000004-index.htm"}, {"action": "BUY", "amount": 393611.07999999996, "date": "2022-04-27", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919923000003/0001219199-23-000003-index.htm"}, {"action": "SELL", "amount": 1179438.92, "date": "2010-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919110035381/0001209191-10-035381-index.htm"}, {"action": "SELL", "amount": 1179438.92, "date": "2010-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919110035585/0001209191-10-035585-index.htm"}, {"action": "SELL", "amount": 369498.16000000003, "date": "2009-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919109034394/0001209191-09-034394-index.htm"}, {"action": "SELL", "amount": 558650.0, "date": "2009-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919109033640/0001209191-09-033640-index.htm"}, {"action": "SELL", "amount": 389828.51, "date": "2009-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919109032944/0001209191-09-032944-index.htm"}, {"action": "SELL", "amount": 394200.0, "date": "2009-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919109032767/0001209191-09-032767-index.htm"}], "latest": {"action": "SELL", "amount": 10000291.42, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000121919926000005/0001219199-26-000005-index.htm"}}, {"who": "Brett Alan Cope", "who_key": "COPE BRETT ALAN", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 227200.0, "sold": 10392032.61, "net": -10164832.61, "trades": 14, "top_score": 54.0, "lean": "selling", "history": [{"action": "SELL", "amount": 931545.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1663174/000008042026000109/0000080420-26-000109-index.htm"}, {"action": "SELL", "amount": 1072482.0, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000098/0000080420-26-000098-index.htm"}, {"action": "SELL", "amount": 1210521.5999999999, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000087/0000080420-26-000087-index.htm"}, {"action": "SELL", "amount": 1336440.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000076/0000080420-26-000076-index.htm"}, {"action": "SELL", "amount": 1038782.4, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000058/0000080420-26-000058-index.htm"}, {"action": "SELL", "amount": 747104.0, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000050/0000080420-26-000050-index.htm"}, {"action": "SELL", "amount": 2046446.11, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000071/0000080420-25-000071-index.htm"}, {"action": "SELL", "amount": 156000.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000068/0000080420-25-000068-index.htm"}, {"action": "SELL", "amount": 89208.92, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000047/0000080420-25-000047-index.htm"}, {"action": "SELL", "amount": 467524.07999999996, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000068/0000080420-24-000068-index.htm"}, {"action": "SELL", "amount": 446661.99, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000061/0000080420-24-000061-index.htm"}, {"action": "SELL", "amount": 391365.89, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000053/0000080420-24-000053-index.htm"}, {"action": "SELL", "amount": 457950.62, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000048/0000080420-24-000048-index.htm"}, {"action": "BUY", "amount": 227200.0, "date": "2022-02-11", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919122009209/0001209191-22-009209-index.htm"}], "latest": {"action": "SELL", "amount": 931545.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1663174/000008042026000109/0000080420-26-000109-index.htm"}}, {"who": "Michael William Metcalf", "who_key": "METCALF MICHAEL WILLIAM", "role": "Exec Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7861601.71, "net": -7861601.71, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1280860.6199999999, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000091/0000080420-26-000091-index.htm"}, {"action": "SELL", "amount": 1583987.5, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000056/0000080420-26-000056-index.htm"}, {"action": "SELL", "amount": 955969.42, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000113/0000080420-25-000113-index.htm"}, {"action": "SELL", "amount": 1332287.87, "date": "2025-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000073/0000080420-25-000073-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000066/0000080420-25-000066-index.htm"}, {"action": "SELL", "amount": 129355.04000000001, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000050/0000080420-25-000050-index.htm"}, {"action": "SELL", "amount": 711853.32, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000063/0000080420-24-000063-index.htm"}, {"action": "SELL", "amount": 913643.97, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000046/0000080420-24-000046-index.htm"}, {"action": "SELL", "amount": 913643.97, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000047/0000080420-24-000047-index.htm"}], "latest": {"action": "SELL", "amount": 1280860.6199999999, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000091/0000080420-26-000091-index.htm"}}, {"who": "Terry B. McKertcher", "who_key": "McKertcher Terry B", "role": "Vice President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3270093.98, "net": -3270093.98, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1672313.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000019/0000080420-26-000019-index.htm"}, {"action": "SELL", "amount": 715340.98, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000167/0000080420-25-000167-index.htm"}, {"action": "SELL", "amount": 389440.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000102/0000080420-25-000102-index.htm"}, {"action": "SELL", "amount": 493000.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000090/0000080420-24-000090-index.htm"}], "latest": {"action": "SELL", "amount": 1672313.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000019/0000080420-26-000019-index.htm"}}, {"who": "John Birchall", "who_key": "Birchall John", "role": "Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2891805.0, "net": -2891805.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1398000.0, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000021/0000080420-26-000021-index.htm"}, {"action": "SELL", "amount": 780089.9999999999, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000107/0000080420-25-000107-index.htm"}, {"action": "SELL", "amount": 493000.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000091/0000080420-24-000091-index.htm"}, {"action": "SELL", "amount": 220715.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000044/0000080420-24-000044-index.htm"}], "latest": {"action": "SELL", "amount": 1398000.0, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000021/0000080420-26-000021-index.htm"}}, {"who": "Richard E. Williams", "who_key": "Williams Richard E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 33790.0, "sold": 2774503.5, "net": -2740713.5, "trades": 4, "top_score": 41.0, "lean": "selling", "history": [{"action": "SELL", "amount": 456862.5, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668421/000008042026000111/0000080420-26-000111-index.htm"}, {"action": "SELL", "amount": 1570741.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000074/0000080420-26-000074-index.htm"}, {"action": "SELL", "amount": 746900.0, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000013/0000080420-24-000013-index.htm"}, {"action": "BUY", "amount": 33790.0, "date": "2016-05-10", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000120919116118718/0001209191-16-118718-index.htm"}], "latest": {"action": "SELL", "amount": 456862.5, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668421/000008042026000111/0000080420-26-000111-index.htm"}}, {"who": "William Marshall Mauney Jr", "who_key": "Mauney William Marshall Jr", "role": "Vice President, R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2113132.5300000003, "net": -2113132.5300000003, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 809217.53, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000072/0000080420-26-000072-index.htm"}, {"action": "SELL", "amount": 995190.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000169/0000080420-25-000169-index.htm"}, {"action": "SELL", "amount": 284161.0, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000095/0000080420-24-000095-index.htm"}, {"action": "SELL", "amount": 24564.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042024000062/0000080420-24-000062-index.htm"}], "latest": {"action": "SELL", "amount": 809217.53, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042026000072/0000080420-26-000072-index.htm"}}, {"who": "Frederick N. Mudge", "who_key": "MUDGE FREDERICK N", "role": "Vice President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1776000.0, "net": -1776000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1776000.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000109/0000080420-25-000109-index.htm"}], "latest": {"action": "SELL", "amount": 1776000.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80420/000008042025000109/0000080420-25-000109-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -931545.0}, {"date": "2026-08-14", "net": -456862.5}, {"date": "2026-10-16", "net": -116997.99999999999}], "announcements": [{"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0000080420-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000080420-26-000111", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001969171-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0000080420-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005962", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000080420-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000080420-26-000103", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005567", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002932", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000080420-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005168", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0000080420-26-000096", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000080420-26-000095", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000080420-26-000091", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004976", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000080420-26-000089", "price_sensitive": false}], "performance": {"ticker": "POWL", "has_prices": true, "summary": {"n": 9, "avg": 18.700283809376078, "win_rate": 1.0, "best": 30.942303951640653, "worst": 15.805082144009821, "as_of": "2026-08-14"}, "buys": [{"who": "POWELL THOMAS W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 393611.07999999996, "date": "2022-04-27", "score": 43.9, "ref_price": 6.6833, "return": 30.942303951640653}, {"who": "COPE BRETT ALAN", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 227200.0, "date": "2022-02-11", "score": 54.0, "ref_price": 7.7, "return": 26.724675324675324}, {"who": "Williams Richard E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33790.0, "date": "2016-05-10", "score": 41.0, "ref_price": 12.7033, "return": 15.805082144009821}, {"who": "BECHERER JOSEPH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5189.4, "date": "2015-09-16", "score": 24.6, "ref_price": 12.7033, "return": 15.805082144009821}, {"who": "BECHERER JOSEPH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5184.918, "date": "2015-06-17", "score": 24.6, "ref_price": 12.7033, "return": 15.805082144009821}, {"who": "BECHERER JOSEPH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4609.2480000000005, "date": "2015-03-18", "score": 24.1, "ref_price": 12.7033, "return": 15.805082144009821}, {"who": "BECHERER JOSEPH L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20795.838611, "date": "2014-12-17", "score": 31.1, "ref_price": 12.7033, "return": 15.805082144009821}, {"who": "HANCOCK BONNIE V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99546.4, "date": "2013-02-11", "score": 44.3, "ref_price": 12.7033, "return": 15.805082144009821}, {"who": "POWELL THOMAS W", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director, 10% Owner", "amount": 4939753.86, "date": "2003-12-15", "score": 84.3, "ref_price": 12.7033, "return": 15.805082144009821}]}, "price_series": [{"date": "2016-08-15", "close": 12.7033, "volume": 114093.0}, {"date": "2016-08-16", "close": 12.9467, "volume": 112887.0}, {"date": "2016-08-17", "close": 13.18, "volume": 111897.0}, {"date": "2016-08-18", "close": 13.3967, "volume": 240234.0}, {"date": "2016-08-19", "close": 13.6233, "volume": 195630.0}, {"date": "2016-08-22", "close": 13.43, "volume": 85896.0}, {"date": "2016-08-23", "close": 13.5, "volume": 76587.0}, {"date": "2016-08-24", "close": 13.4767, "volume": 69009.0}, {"date": "2016-08-25", "close": 13.5833, "volume": 98985.0}, {"date": "2016-08-26", "close": 13.38, "volume": 84909.0}, {"date": "2016-08-29", "close": 13.45, "volume": 58995.0}, {"date": "2016-08-30", "close": 13.4167, "volume": 67500.0}, {"date": "2016-08-31", "close": 13.25, "volume": 87810.0}, {"date": "2016-09-01", "close": 13.2767, "volume": 86085.0}, {"date": "2016-09-02", "close": 13.4633, "volume": 53382.0}, {"date": "2016-09-06", "close": 13.1933, "volume": 94833.0}, {"date": "2016-09-07", "close": 13.4333, "volume": 168900.0}, {"date": "2016-09-08", "close": 13.3333, "volume": 102633.0}, {"date": "2016-09-09", "close": 12.6433, "volume": 115161.0}, {"date": "2016-09-12", "close": 12.9467, "volume": 106806.0}, {"date": "2016-09-13", "close": 12.4433, "volume": 68007.0}, {"date": "2016-09-14", "close": 12.4033, "volume": 114267.0}, {"date": "2016-09-15", "close": 12.7, "volume": 65205.0}, {"date": "2016-09-16", "close": 12.7717, "volume": 280191.0}, {"date": "2016-09-19", "close": 12.5567, "volume": 77022.0}, {"date": "2016-09-20", "close": 12.7533, "volume": 149808.0}, {"date": "2016-09-21", "close": 12.85, "volume": 128148.0}, {"date": "2016-09-22", "close": 13.2, "volume": 85605.0}, {"date": "2016-09-23", "close": 12.9433, "volume": 96096.0}, {"date": "2016-09-26", "close": 12.7633, "volume": 73341.0}, {"date": "2016-09-27", "close": 12.8933, "volume": 108264.0}, {"date": "2016-09-28", "close": 13.0667, "volume": 104595.0}, {"date": "2016-09-29", "close": 13.11, "volume": 55839.0}, {"date": "2016-09-30", "close": 13.35, "volume": 92295.0}, {"date": "2016-10-03", "close": 13.3333, "volume": 91314.0}, {"date": "2016-10-04", "close": 13.1633, "volume": 54126.0}, {"date": "2016-10-05", "close": 13.2733, "volume": 73452.0}, {"date": "2016-10-06", "close": 13.3467, "volume": 106233.0}, {"date": "2016-10-07", "close": 12.9733, "volume": 89406.0}, {"date": "2016-10-10", "close": 13.0933, "volume": 95106.0}, {"date": "2016-10-11", "close": 12.6767, "volume": 83181.0}, {"date": "2016-10-12", "close": 12.6133, "volume": 132513.0}, {"date": "2016-10-13", "close": 12.52, "volume": 98379.0}, {"date": "2016-10-14", "close": 12.6133, "volume": 59370.0}, {"date": "2016-10-17", "close": 12.46, "volume": 109737.0}, {"date": "2016-10-18", "close": 12.35, "volume": 52734.0}, {"date": "2016-10-19", "close": 12.61, "volume": 71421.0}, {"date": "2016-10-20", "close": 12.5433, "volume": 79068.0}, {"date": "2016-10-21", "close": 12.47, "volume": 76149.0}, {"date": "2016-10-24", "close": 12.3367, "volume": 71997.0}, {"date": "2016-10-25", "close": 12.13, "volume": 79290.0}, {"date": "2016-10-26", "close": 11.9367, "volume": 199269.0}, {"date": "2016-10-27", "close": 11.8833, "volume": 105420.0}, {"date": "2016-10-28", "close": 11.7467, "volume": 123936.0}, {"date": "2016-10-31", "close": 11.7967, "volume": 76560.0}, {"date": "2016-11-01", "close": 11.6033, "volume": 116988.0}, {"date": "2016-11-02", "close": 11.7167, "volume": 101805.0}, {"date": "2016-11-03", "close": 11.7933, "volume": 76611.0}, {"date": "2016-11-04", "close": 11.9133, "volume": 109257.0}, {"date": "2016-11-07", "close": 12.5033, "volume": 75591.0}, {"date": "2016-11-08", "close": 12.6467, "volume": 89541.0}, {"date": "2016-11-09", "close": 13.3267, "volume": 117432.0}, {"date": "2016-11-10", "close": 13.83, "volume": 174153.0}, {"date": "2016-11-11", "close": 14.33, "volume": 216297.0}, {"date": "2016-11-14", "close": 14.4467, "volume": 104199.0}, {"date": "2016-11-15", "close": 14.2367, "volume": 82377.0}, {"date": "2016-11-16", "close": 13.73, "volume": 166068.0}, {"date": "2016-11-17", "close": 13.6867, "volume": 148503.0}, {"date": "2016-11-18", "close": 13.7, "volume": 232695.0}, {"date": "2016-11-21", "close": 13.9733, "volume": 89748.0}, {"date": "2016-11-22", "close": 14.54, "volume": 102417.0}, {"date": "2016-11-23", "close": 14.66, "volume": 75582.0}, {"date": "2016-11-25", "close": 14.76, "volume": 48663.0}, {"date": "2016-11-28", "close": 14.7033, "volume": 104523.0}, {"date": "2016-11-29", "close": 14.4033, "volume": 103473.0}, {"date": "2016-11-30", "close": 14.3467, "volume": 70170.0}, {"date": "2016-12-01", "close": 14.68, "volume": 125910.0}, {"date": "2016-12-02", "close": 14.46, "volume": 92442.0}, {"date": "2016-12-05", "close": 14.8233, "volume": 109371.0}, {"date": "2016-12-06", "close": 15.56, "volume": 307494.0}, {"date": "2016-12-07", "close": 13.31, "volume": 814566.0}, {"date": "2016-12-08", "close": 13.2, "volume": 367503.0}, {"date": "2016-12-09", "close": 13.2067, "volume": 318690.0}, {"date": "2016-12-12", "close": 13.2133, "volume": 200430.0}, {"date": "2016-12-13", "close": 13.16, "volume": 174567.0}, {"date": "2016-12-14", "close": 13.0467, "volume": 165225.0}, {"date": "2016-12-15", "close": 13.1733, "volume": 318477.0}, {"date": "2016-12-16", "close": 13.12, "volume": 496869.0}, {"date": "2016-12-19", "close": 13.24, "volume": 457494.0}, {"date": "2016-12-20", "close": 13.22, "volume": 191565.0}, {"date": "2016-12-21", "close": 13.29, "volume": 215994.0}, {"date": "2016-12-22", "close": 13.2333, "volume": 84069.0}, {"date": "2016-12-23", "close": 13.1733, "volume": 164547.0}, {"date": "2016-12-27", "close": 13.2067, "volume": 176238.0}, {"date": "2016-12-28", "close": 13.1333, "volume": 154290.0}, {"date": "2016-12-29", "close": 13.1833, "volume": 163059.0}, {"date": "2016-12-30", "close": 13.0, "volume": 121059.0}, {"date": "2017-01-03", "close": 13.1667, "volume": 237072.0}, {"date": "2017-01-04", "close": 13.3, "volume": 705534.0}, {"date": "2017-01-05", "close": 13.09, "volume": 128082.0}, {"date": "2017-01-06", "close": 13.1233, "volume": 116553.0}, {"date": "2017-01-09", "close": 12.92, "volume": 152799.0}, {"date": "2017-01-10", "close": 13.0, "volume": 186894.0}, {"date": "2017-01-11", "close": 13.1733, "volume": 237945.0}, {"date": "2017-01-12", "close": 13.2833, "volume": 99129.0}, {"date": "2017-01-13", "close": 13.3333, "volume": 137364.0}, {"date": "2017-01-17", "close": 13.1133, "volume": 123000.0}, {"date": "2017-01-18", "close": 13.3133, "volume": 94653.0}, {"date": "2017-01-19", "close": 12.9467, "volume": 135444.0}, {"date": "2017-01-20", "close": 13.0367, "volume": 93534.0}, {"date": "2017-01-23", "close": 12.9633, "volume": 121212.0}, {"date": "2017-01-24", "close": 13.0867, "volume": 136068.0}, {"date": "2017-01-25", "close": 13.3333, "volume": 111126.0}, {"date": "2017-01-26", "close": 13.3167, "volume": 127881.0}, {"date": "2017-01-27", "close": 13.27, "volume": 82728.0}, {"date": "2017-01-30", "close": 12.7667, "volume": 145761.0}, {"date": "2017-01-31", "close": 12.8267, "volume": 107520.0}, {"date": "2017-02-01", "close": 12.9467, "volume": 68238.0}, {"date": "2017-02-02", "close": 12.7067, "volume": 82683.0}, {"date": "2017-02-03", "close": 13.1967, "volume": 123999.0}, {"date": "2017-02-06", "close": 12.8767, "volume": 71004.0}, {"date": "2017-02-07", "close": 12.7833, "volume": 91002.0}, {"date": "2017-02-08", "close": 11.7233, "volume": 355629.0}, {"date": "2017-02-09", "close": 11.74, "volume": 326958.0}, {"date": "2017-02-10", "close": 11.64, "volume": 237420.0}, {"date": "2017-02-13", "close": 11.46, "volume": 227355.0}, {"date": "2017-02-14", "close": 11.37, "volume": 182322.0}, {"date": "2017-02-15", "close": 11.4033, "volume": 83061.0}, {"date": "2017-02-16", "close": 11.2633, "volume": 129162.0}, {"date": "2017-02-17", "close": 11.3733, "volume": 101655.0}, {"date": "2017-02-21", "close": 11.49, "volume": 181527.0}, {"date": "2017-02-22", "close": 11.3933, "volume": 102378.0}, {"date": "2017-02-23", "close": 11.19, "volume": 85425.0}, {"date": "2017-02-24", "close": 11.2267, "volume": 63696.0}, {"date": "2017-02-27", "close": 11.1833, "volume": 170973.0}, {"date": "2017-02-28", "close": 10.88, "volume": 89325.0}, {"date": "2017-03-01", "close": 11.2767, "volume": 107295.0}, {"date": "2017-03-02", "close": 11.2233, "volume": 58005.0}, {"date": "2017-03-03", "close": 11.29, "volume": 103704.0}, {"date": "2017-03-06", "close": 11.2, "volume": 83172.0}, {"date": "2017-03-07", "close": 11.1667, "volume": 95208.0}, {"date": "2017-03-08", "close": 11.0667, "volume": 110316.0}, {"date": "2017-03-09", "close": 10.8467, "volume": 159504.0}, {"date": "2017-03-10", "close": 10.8233, "volume": 125073.0}, {"date": "2017-03-13", "close": 10.8867, "volume": 64548.0}, {"date": "2017-03-14", "close": 10.8033, "volume": 67539.0}, {"date": "2017-03-15", "close": 11.0867, "volume": 87381.0}, {"date": "2017-03-16", "close": 11.1033, "volume": 53166.0}, {"date": "2017-03-17", "close": 11.1, "volume": 269373.0}, {"date": "2017-03-20", "close": 10.9267, "volume": 111471.0}, {"date": "2017-03-21", "close": 10.4333, "volume": 104349.0}, {"date": "2017-03-22", "close": 10.2867, "volume": 93504.0}, {"date": "2017-03-23", "close": 10.42, "volume": 51642.0}, {"date": "2017-03-24", "close": 10.38, "volume": 98970.0}, {"date": "2017-03-27", "close": 10.58, "volume": 284148.0}, {"date": "2017-03-28", "close": 10.79, "volume": 198969.0}, {"date": "2017-03-29", "close": 10.97, "volume": 99465.0}, {"date": "2017-03-30", "close": 11.24, "volume": 123864.0}, {"date": "2017-03-31", "close": 11.48, "volume": 291144.0}, {"date": "2017-04-03", "close": 11.1367, "volume": 150702.0}, {"date": "2017-04-04", "close": 11.33, "volume": 162759.0}, {"date": "2017-04-05", "close": 11.3567, "volume": 189165.0}, {"date": "2017-04-06", "close": 11.3433, "volume": 79554.0}, {"date": "2017-04-07", "close": 11.26, "volume": 95667.0}, {"date": "2017-04-10", "close": 11.2333, "volume": 100203.0}, {"date": "2017-04-11", "close": 11.3867, "volume": 105795.0}, {"date": "2017-04-12", "close": 11.1033, "volume": 50115.0}, {"date": "2017-04-13", "close": 10.8133, "volume": 71427.0}, {"date": "2017-04-17", "close": 11.0267, "volume": 47688.0}, {"date": "2017-04-18", "close": 11.02, "volume": 50304.0}, {"date": "2017-04-19", "close": 11.0433, "volume": 71742.0}, {"date": "2017-04-20", "close": 11.2233, "volume": 55578.0}, {"date": "2017-04-21", "close": 11.3733, "volume": 89559.0}, {"date": "2017-04-24", "close": 11.5267, "volume": 108234.0}, {"date": "2017-04-25", "close": 11.86, "volume": 85050.0}, {"date": "2017-04-26", "close": 11.81, "volume": 120267.0}, {"date": "2017-04-27", "close": 11.8167, "volume": 32418.0}, {"date": "2017-04-28", "close": 11.4967, "volume": 78645.0}, {"date": "2017-05-01", "close": 11.5133, "volume": 39681.0}, {"date": "2017-05-02", "close": 11.4333, "volume": 56679.0}, {"date": "2017-05-03", "close": 11.3667, "volume": 206754.0}, {"date": "2017-05-04", "close": 11.2567, "volume": 69477.0}, {"date": "2017-05-05", "close": 11.2833, "volume": 104583.0}, {"date": "2017-05-08", "close": 11.3533, "volume": 68862.0}, {"date": "2017-05-09", "close": 11.21, "volume": 111954.0}, {"date": "2017-05-10", "close": 11.51, "volume": 59781.0}, {"date": "2017-05-11", "close": 11.4967, "volume": 77826.0}, {"date": "2017-05-12", "close": 11.43, "volume": 109353.0}, {"date": "2017-05-15", "close": 11.4133, "volume": 82710.0}, {"date": "2017-05-16", "close": 11.18, "volume": 80466.0}, {"date": "2017-05-17", "close": 10.7767, "volume": 74574.0}, {"date": "2017-05-18", "close": 10.7583, "volume": 65811.0}, {"date": "2017-05-19", "close": 10.7, "volume": 72972.0}, {"date": "2017-05-22", "close": 10.81, "volume": 98601.0}, {"date": "2017-05-23", "close": 10.7867, "volume": 56526.0}, {"date": "2017-05-24", "close": 11.07, "volume": 299787.0}, {"date": "2017-05-25", "close": 10.9517, "volume": 43146.0}, {"date": "2017-05-26", "close": 10.9267, "volume": 39213.0}, {"date": "2017-05-30", "close": 10.8833, "volume": 56997.0}, {"date": "2017-05-31", "close": 10.9767, "volume": 104586.0}, {"date": "2017-06-01", "close": 11.1133, "volume": 72813.0}, {"date": "2017-06-02", "close": 11.0833, "volume": 91233.0}, {"date": "2017-06-05", "close": 11.0017, "volume": 78003.0}, {"date": "2017-06-06", "close": 10.95, "volume": 79971.0}, {"date": "2017-06-07", "close": 10.7233, "volume": 40347.0}, {"date": "2017-06-08", "close": 11.1133, "volume": 63681.0}, {"date": "2017-06-09", "close": 11.4733, "volume": 78015.0}, {"date": "2017-06-12", "close": 11.2467, "volume": 81174.0}, {"date": "2017-06-13", "close": 11.2167, "volume": 78267.0}, {"date": "2017-06-14", "close": 11.0933, "volume": 84699.0}, {"date": "2017-06-15", "close": 10.9933, "volume": 46473.0}, {"date": "2017-06-16", "close": 10.94, "volume": 110109.0}, {"date": "2017-06-19", "close": 10.98, "volume": 32262.0}, {"date": "2017-06-20", "close": 10.61, "volume": 66234.0}, {"date": "2017-06-21", "close": 10.3733, "volume": 48210.0}, {"date": "2017-06-22", "close": 10.5067, "volume": 39462.0}, {"date": "2017-06-23", "close": 10.9533, "volume": 178071.0}, {"date": "2017-06-26", "close": 10.7333, "volume": 65868.0}, {"date": "2017-06-27", "close": 10.7167, "volume": 42810.0}, {"date": "2017-06-28", "close": 10.8933, "volume": 86955.0}, {"date": "2017-06-29", "close": 10.73, "volume": 92085.0}, {"date": "2017-06-30", "close": 10.6633, "volume": 64134.0}, {"date": "2017-07-03", "close": 10.8433, "volume": 39849.0}, {"date": "2017-07-05", "close": 10.7933, "volume": 97260.0}, {"date": "2017-07-06", "close": 10.7433, "volume": 61731.0}, {"date": "2017-07-07", "close": 10.75, "volume": 51192.0}, {"date": "2017-07-10", "close": 10.66, "volume": 101637.0}, {"date": "2017-07-11", "close": 10.77, "volume": 107151.0}, {"date": "2017-07-12", "close": 10.85, "volume": 55719.0}, {"date": "2017-07-13", "close": 10.85, "volume": 79248.0}, {"date": "2017-07-14", "close": 10.9067, "volume": 56370.0}, {"date": "2017-07-17", "close": 10.9333, "volume": 58989.0}, {"date": "2017-07-18", "close": 10.91, "volume": 47658.0}, {"date": "2017-07-19", "close": 11.0967, "volume": 38949.0}, {"date": "2017-07-20", "close": 11.1233, "volume": 72993.0}, {"date": "2017-07-21", "close": 11.1367, "volume": 84555.0}, {"date": "2017-07-24", "close": 10.7667, "volume": 85737.0}, {"date": "2017-07-25", "close": 11.1333, "volume": 82899.0}, {"date": "2017-07-26", "close": 10.8733, "volume": 48876.0}, {"date": "2017-07-27", "close": 11.0033, "volume": 89478.0}, {"date": "2017-07-28", "close": 10.9333, "volume": 48072.0}, {"date": "2017-07-31", "close": 10.6167, "volume": 131577.0}, {"date": "2017-08-01", "close": 10.7033, "volume": 88146.0}, {"date": "2017-08-02", "close": 10.7667, "volume": 74856.0}, {"date": "2017-08-03", "close": 10.71, "volume": 88122.0}, {"date": "2017-08-04", "close": 11.15, "volume": 96948.0}, {"date": "2017-08-07", "close": 11.1567, "volume": 71673.0}, {"date": "2017-08-08", "close": 10.9933, "volume": 65919.0}, {"date": "2017-08-09", "close": 10.6933, "volume": 175869.0}, {"date": "2017-08-10", "close": 10.7367, "volume": 118776.0}, {"date": "2017-08-11", "close": 10.5267, "volume": 169917.0}, {"date": "2017-08-14", "close": 10.6167, "volume": 151215.0}, {"date": "2017-08-15", "close": 10.21, "volume": 194562.0}, {"date": "2017-08-16", "close": 9.7067, "volume": 275277.0}, {"date": "2017-08-17", "close": 9.7767, "volume": 212016.0}, {"date": "2017-08-18", "close": 9.35, "volume": 165681.0}, {"date": "2017-08-21", "close": 9.2533, "volume": 107166.0}, {"date": "2017-08-22", "close": 9.11, "volume": 147414.0}, {"date": "2017-08-23", "close": 9.1417, "volume": 95757.0}, {"date": "2017-08-24", "close": 9.18, "volume": 163860.0}, {"date": "2017-08-25", "close": 9.3767, "volume": 179277.0}, {"date": "2017-08-28", "close": 9.45, "volume": 675468.0}, {"date": "2017-08-29", "close": 9.6467, "volume": 174525.0}, {"date": "2017-08-30", "close": 9.54, "volume": 88191.0}, {"date": "2017-08-31", "close": 9.49, "volume": 210438.0}, {"date": "2017-09-01", "close": 9.6, "volume": 138564.0}, {"date": "2017-09-05", "close": 9.4033, "volume": 85575.0}, {"date": "2017-09-06", "close": 9.4033, "volume": 85473.0}, {"date": "2017-09-07", "close": 9.12, "volume": 263859.0}, {"date": "2017-09-08", "close": 9.0933, "volume": 187839.0}, {"date": "2017-09-11", "close": 9.3333, "volume": 144072.0}, {"date": "2017-09-12", "close": 9.41, "volume": 82584.0}, {"date": "2017-09-13", "close": 9.5433, "volume": 129462.0}, {"date": "2017-09-14", "close": 9.55, "volume": 112257.0}, {"date": "2017-09-15", "close": 9.6333, "volume": 323403.0}, {"date": "2017-09-18", "close": 9.7267, "volume": 98241.0}, {"date": "2017-09-19", "close": 9.7133, "volume": 68322.0}, {"date": "2017-09-20", "close": 9.4667, "volume": 96216.0}, {"date": "2017-09-21", "close": 9.6333, "volume": 105894.0}, {"date": "2017-09-22", "close": 9.63, "volume": 48993.0}, {"date": "2017-09-25", "close": 9.6867, "volume": 65205.0}, {"date": "2017-09-26", "close": 9.7433, "volume": 74001.0}, {"date": "2017-09-27", "close": 9.8867, "volume": 100800.0}, {"date": "2017-09-28", "close": 10.0, "volume": 85962.0}, {"date": "2017-09-29", "close": 9.9967, "volume": 82473.0}, {"date": "2017-10-02", "close": 10.01, "volume": 416262.0}, {"date": "2017-10-03", "close": 10.1633, "volume": 145134.0}, {"date": "2017-10-04", "close": 10.1967, "volume": 228354.0}, {"date": "2017-10-05", "close": 10.12, "volume": 59673.0}, {"date": "2017-10-06", "close": 9.92, "volume": 83808.0}, {"date": "2017-10-09", "close": 9.8933, "volume": 52113.0}, {"date": "2017-10-10", "close": 9.97, "volume": 156033.0}, {"date": "2017-10-11", "close": 9.9667, "volume": 99582.0}, {"date": "2017-10-12", "close": 10.0367, "volume": 145569.0}, {"date": "2017-10-13", "close": 9.97, "volume": 193689.0}, {"date": "2017-10-16", "close": 9.8833, "volume": 97203.0}, {"date": "2017-10-17", "close": 9.6433, "volume": 67374.0}, {"date": "2017-10-18", "close": 9.4367, "volume": 87207.0}, {"date": "2017-10-19", "close": 9.4133, "volume": 79113.0}, {"date": "2017-10-20", "close": 9.4767, "volume": 101415.0}, {"date": "2017-10-23", "close": 9.3833, "volume": 106803.0}, {"date": "2017-10-24", "close": 9.45, "volume": 109959.0}, {"date": "2017-10-25", "close": 9.4333, "volume": 307773.0}, {"date": "2017-10-26", "close": 9.6533, "volume": 121275.0}, {"date": "2017-10-27", "close": 9.5567, "volume": 136266.0}, {"date": "2017-10-30", "close": 9.3533, "volume": 150228.0}, {"date": "2017-10-31", "close": 9.66, "volume": 207831.0}, {"date": "2017-11-01", "close": 9.64, "volume": 146649.0}, {"date": "2017-11-02", "close": 9.76, "volume": 86733.0}, {"date": "2017-11-03", "close": 9.4733, "volume": 126150.0}, {"date": "2017-11-06", "close": 9.61, "volume": 104865.0}, {"date": "2017-11-07", "close": 9.3967, "volume": 115935.0}, {"date": "2017-11-08", "close": 9.3333, "volume": 97023.0}, {"date": "2017-11-09", "close": 9.1867, "volume": 76485.0}, {"date": "2017-11-10", "close": 9.2633, "volume": 141171.0}, {"date": "2017-11-13", "close": 9.23, "volume": 87384.0}, {"date": "2017-11-14", "close": 9.1833, "volume": 68157.0}, {"date": "2017-11-15", "close": 8.95, "volume": 95529.0}, {"date": "2017-11-16", "close": 9.18, "volume": 175569.0}, {"date": "2017-11-17", "close": 9.1267, "volume": 121674.0}, {"date": "2017-11-20", "close": 9.2333, "volume": 73185.0}, {"date": "2017-11-21", "close": 9.4067, "volume": 155199.0}, {"date": "2017-11-22", "close": 9.4133, "volume": 100047.0}, {"date": "2017-11-24", "close": 9.4, "volume": 26091.0}, {"date": "2017-11-27", "close": 9.3833, "volume": 109182.0}, {"date": "2017-11-28", "close": 9.52, "volume": 166599.0}, {"date": "2017-11-29", "close": 9.5167, "volume": 91110.0}, {"date": "2017-11-30", "close": 9.3567, "volume": 139269.0}, {"date": "2017-12-01", "close": 9.51, "volume": 107457.0}, {"date": "2017-12-04", "close": 9.6867, "volume": 134307.0}, {"date": "2017-12-05", "close": 9.4267, "volume": 153120.0}, {"date": "2017-12-06", "close": 9.44, "volume": 1165965.0}, {"date": "2017-12-07", "close": 9.33, "volume": 187566.0}, {"date": "2017-12-08", "close": 9.3467, "volume": 154482.0}, {"date": "2017-12-11", "close": 9.4833, "volume": 163677.0}, {"date": "2017-12-12", "close": 9.6067, "volume": 153495.0}, {"date": "2017-12-13", "close": 9.5533, "volume": 219006.0}, {"date": "2017-12-14", "close": 9.6333, "volume": 181827.0}, {"date": "2017-12-15", "close": 9.7567, "volume": 631227.0}, {"date": "2017-12-18", "close": 9.53, "volume": 286371.0}, {"date": "2017-12-19", "close": 9.53, "volume": 124227.0}, {"date": "2017-12-20", "close": 9.51, "volume": 79086.0}, {"date": "2017-12-21", "close": 9.7133, "volume": 179595.0}, {"date": "2017-12-22", "close": 9.6067, "volume": 108369.0}, {"date": "2017-12-26", "close": 9.7067, "volume": 82557.0}, {"date": "2017-12-27", "close": 9.6367, "volume": 69087.0}, {"date": "2017-12-28", "close": 9.7233, "volume": 163920.0}, {"date": "2017-12-29", "close": 9.55, "volume": 190077.0}, {"date": "2018-01-02", "close": 9.65, "volume": 148245.0}, {"date": "2018-01-03", "close": 9.7533, "volume": 129135.0}, {"date": "2018-01-04", "close": 9.8233, "volume": 124347.0}, {"date": "2018-01-05", "close": 9.7733, "volume": 83439.0}, {"date": "2018-01-08", "close": 9.7033, "volume": 101982.0}, {"date": "2018-01-09", "close": 9.6133, "volume": 92958.0}, {"date": "2018-01-10", "close": 9.7, "volume": 83658.0}, {"date": "2018-01-11", "close": 9.96, "volume": 191154.0}, {"date": "2018-01-12", "close": 10.2533, "volume": 157641.0}, {"date": "2018-01-16", "close": 10.5033, "volume": 349797.0}, {"date": "2018-01-17", "close": 10.7333, "volume": 167133.0}, {"date": "2018-01-18", "close": 10.7033, "volume": 131892.0}, {"date": "2018-01-19", "close": 11.03, "volume": 179745.0}, {"date": "2018-01-22", "close": 10.7067, "volume": 159354.0}, {"date": "2018-01-23", "close": 10.6733, "volume": 191553.0}, {"date": "2018-01-24", "close": 10.8033, "volume": 154290.0}, {"date": "2018-01-25", "close": 10.8033, "volume": 162762.0}, {"date": "2018-01-26", "close": 10.84, "volume": 179673.0}, {"date": "2018-01-29", "close": 10.8333, "volume": 92145.0}, {"date": "2018-01-30", "close": 10.8567, "volume": 180432.0}, {"date": "2018-01-31", "close": 10.8633, "volume": 89709.0}, {"date": "2018-02-01", "close": 10.8667, "volume": 123333.0}, {"date": "2018-02-02", "close": 10.68, "volume": 273540.0}, {"date": "2018-02-05", "close": 10.15, "volume": 190200.0}, {"date": "2018-02-06", "close": 10.0167, "volume": 163500.0}, {"date": "2018-02-07", "close": 9.98, "volume": 275973.0}, {"date": "2018-02-08", "close": 9.6467, "volume": 205059.0}, {"date": "2018-02-09", "close": 9.5467, "volume": 293817.0}, {"date": "2018-02-12", "close": 9.37, "volume": 243099.0}, {"date": "2018-02-13", "close": 9.2833, "volume": 193482.0}, {"date": "2018-02-14", "close": 9.3033, "volume": 224607.0}, {"date": "2018-02-15", "close": 9.36, "volume": 157068.0}, {"date": "2018-02-16", "close": 9.39, "volume": 162183.0}, {"date": "2018-02-20", "close": 9.2467, "volume": 138267.0}, {"date": "2018-02-21", "close": 9.14, "volume": 105882.0}, {"date": "2018-02-22", "close": 9.2133, "volume": 268353.0}, {"date": "2018-02-23", "close": 9.23, "volume": 128259.0}, {"date": "2018-02-26", "close": 9.3067, "volume": 91662.0}, {"date": "2018-02-27", "close": 9.1667, "volume": 99687.0}, {"date": "2018-02-28", "close": 8.8767, "volume": 157626.0}, {"date": "2018-03-01", "close": 8.8833, "volume": 165099.0}, {"date": "2018-03-02", "close": 9.05, "volume": 428550.0}, {"date": "2018-03-05", "close": 9.1867, "volume": 216267.0}, {"date": "2018-03-06", "close": 9.1967, "volume": 127668.0}, {"date": "2018-03-07", "close": 9.2867, "volume": 92781.0}, {"date": "2018-03-08", "close": 9.44, "volume": 63195.0}, {"date": "2018-03-09", "close": 9.6033, "volume": 90420.0}, {"date": "2018-03-12", "close": 9.6667, "volume": 63708.0}, {"date": "2018-03-13", "close": 9.6767, "volume": 78312.0}, {"date": "2018-03-14", "close": 9.5467, "volume": 227055.0}, {"date": "2018-03-15", "close": 9.3933, "volume": 96894.0}, {"date": "2018-03-16", "close": 9.53, "volume": 245958.0}, {"date": "2018-03-19", "close": 9.5833, "volume": 117729.0}, {"date": "2018-03-20", "close": 9.4967, "volume": 97593.0}, {"date": "2018-03-21", "close": 9.5433, "volume": 51717.0}, {"date": "2018-03-22", "close": 9.2233, "volume": 107637.0}, {"date": "2018-03-23", "close": 9.0633, "volume": 91929.0}, {"date": "2018-03-26", "close": 9.29, "volume": 176604.0}, {"date": "2018-03-27", "close": 9.2267, "volume": 196560.0}, {"date": "2018-03-28", "close": 9.1, "volume": 390438.0}, {"date": "2018-03-29", "close": 8.9467, "volume": 825384.0}, {"date": "2018-04-02", "close": 9.0433, "volume": 201768.0}, {"date": "2018-04-03", "close": 9.1333, "volume": 136785.0}, {"date": "2018-04-04", "close": 9.4, "volume": 168627.0}, {"date": "2018-04-05", "close": 9.5867, "volume": 226017.0}, {"date": "2018-04-06", "close": 9.5633, "volume": 166962.0}, {"date": "2018-04-09", "close": 9.6467, "volume": 225582.0}, {"date": "2018-04-10", "close": 9.8, "volume": 70326.0}, {"date": "2018-04-11", "close": 9.8267, "volume": 73716.0}, {"date": "2018-04-12", "close": 9.9267, "volume": 169584.0}, {"date": "2018-04-13", "close": 9.9033, "volume": 104391.0}, {"date": "2018-04-16", "close": 10.01, "volume": 61068.0}, {"date": "2018-04-17", "close": 10.0767, "volume": 94305.0}, {"date": "2018-04-18", "close": 10.15, "volume": 161835.0}, {"date": "2018-04-19", "close": 10.3167, "volume": 113778.0}, {"date": "2018-04-20", "close": 10.3233, "volume": 179874.0}, {"date": "2018-04-23", "close": 10.3567, "volume": 88128.0}, {"date": "2018-04-24", "close": 10.38, "volume": 97788.0}, {"date": "2018-04-25", "close": 10.3267, "volume": 107115.0}, {"date": "2018-04-26", "close": 10.32, "volume": 71079.0}, {"date": "2018-04-27", "close": 10.1867, "volume": 88521.0}, {"date": "2018-04-30", "close": 10.0167, "volume": 95754.0}, {"date": "2018-05-01", "close": 10.0567, "volume": 85038.0}, {"date": "2018-05-02", "close": 10.11, "volume": 56988.0}, {"date": "2018-05-03", "close": 10.0433, "volume": 51009.0}, {"date": "2018-05-04", "close": 10.23, "volume": 73428.0}, {"date": "2018-05-07", "close": 10.42, "volume": 86499.0}, {"date": "2018-05-08", "close": 10.5267, "volume": 69669.0}, {"date": "2018-05-09", "close": 11.97, "volume": 156975.0}, {"date": "2018-05-10", "close": 12.26, "volume": 187809.0}, {"date": "2018-05-11", "close": 12.0533, "volume": 116412.0}, {"date": "2018-05-14", "close": 11.92, "volume": 153246.0}, {"date": "2018-05-15", "close": 11.7, "volume": 74622.0}, {"date": "2018-05-16", "close": 11.7367, "volume": 243609.0}, {"date": "2018-05-17", "close": 11.6433, "volume": 210132.0}, {"date": "2018-05-18", "close": 11.54, "volume": 110670.0}, {"date": "2018-05-21", "close": 11.7467, "volume": 118752.0}, {"date": "2018-05-22", "close": 11.6233, "volume": 75522.0}, {"date": "2018-05-23", "close": 11.55, "volume": 83640.0}, {"date": "2018-05-24", "close": 11.3733, "volume": 149073.0}, {"date": "2018-05-25", "close": 11.3267, "volume": 76311.0}, {"date": "2018-05-29", "close": 11.19, "volume": 130203.0}, {"date": "2018-05-30", "close": 11.29, "volume": 197970.0}, {"date": "2018-05-31", "close": 11.27, "volume": 118593.0}, {"date": "2018-06-01", "close": 11.44, "volume": 253149.0}, {"date": "2018-06-04", "close": 12.0833, "volume": 298053.0}, {"date": "2018-06-05", "close": 12.2767, "volume": 124545.0}, {"date": "2018-06-06", "close": 12.2267, "volume": 271923.0}, {"date": "2018-06-07", "close": 12.1833, "volume": 162081.0}, {"date": "2018-06-08", "close": 12.0633, "volume": 127257.0}, {"date": "2018-06-11", "close": 11.9767, "volume": 157374.0}, {"date": "2018-06-12", "close": 11.92, "volume": 70545.0}, {"date": "2018-06-13", "close": 11.9133, "volume": 125883.0}, {"date": "2018-06-14", "close": 12.0033, "volume": 103542.0}, {"date": "2018-06-15", "close": 11.8867, "volume": 180744.0}, {"date": "2018-06-18", "close": 11.8967, "volume": 95325.0}, {"date": "2018-06-19", "close": 11.69, "volume": 104187.0}, {"date": "2018-06-20", "close": 11.7, "volume": 149991.0}, {"date": "2018-06-21", "close": 11.5767, "volume": 170235.0}, {"date": "2018-06-22", "close": 11.5667, "volume": 210309.0}, {"date": "2018-06-25", "close": 11.6133, "volume": 124203.0}, {"date": "2018-06-26", "close": 11.7367, "volume": 54000.0}, {"date": "2018-06-27", "close": 11.57, "volume": 171879.0}, {"date": "2018-06-28", "close": 11.64, "volume": 123960.0}, {"date": "2018-06-29", "close": 11.61, "volume": 100521.0}, {"date": "2018-07-02", "close": 11.67, "volume": 63144.0}, {"date": "2018-07-03", "close": 11.59, "volume": 65832.0}, {"date": "2018-07-05", "close": 11.7333, "volume": 76206.0}, {"date": "2018-07-06", "close": 11.6567, "volume": 79476.0}, {"date": "2018-07-09", "close": 11.96, "volume": 145365.0}, {"date": "2018-07-10", "close": 12.0867, "volume": 128118.0}, {"date": "2018-07-11", "close": 11.9533, "volume": 70065.0}, {"date": "2018-07-12", "close": 11.9367, "volume": 44304.0}, {"date": "2018-07-13", "close": 12.0533, "volume": 36390.0}, {"date": "2018-07-16", "close": 11.7633, "volume": 89412.0}, {"date": "2018-07-17", "close": 11.7533, "volume": 79191.0}, {"date": "2018-07-18", "close": 11.7667, "volume": 31563.0}, {"date": "2018-07-19", "close": 11.6933, "volume": 64314.0}, {"date": "2018-07-20", "close": 11.6967, "volume": 96297.0}, {"date": "2018-07-23", "close": 11.9033, "volume": 120258.0}, {"date": "2018-07-24", "close": 11.8667, "volume": 42039.0}, {"date": "2018-07-25", "close": 11.9767, "volume": 50067.0}, {"date": "2018-07-26", "close": 12.1, "volume": 37209.0}, {"date": "2018-07-27", "close": 11.7633, "volume": 88038.0}, {"date": "2018-07-30", "close": 11.8167, "volume": 89457.0}, {"date": "2018-07-31", "close": 12.2167, "volume": 136083.0}, {"date": "2018-08-01", "close": 12.15, "volume": 58047.0}, {"date": "2018-08-02", "close": 12.25, "volume": 51294.0}, {"date": "2018-08-03", "close": 12.3233, "volume": 62319.0}, {"date": "2018-08-06", "close": 12.3333, "volume": 129609.0}, {"date": "2018-08-07", "close": 12.6133, "volume": 177120.0}, {"date": "2018-08-08", "close": 13.36, "volume": 386718.0}, {"date": "2018-08-09", "close": 13.55, "volume": 137541.0}, {"date": "2018-08-10", "close": 13.43, "volume": 83535.0}, {"date": "2018-08-13", "close": 13.44, "volume": 99624.0}, {"date": "2018-08-14", "close": 13.4, "volume": 109650.0}, {"date": "2018-08-15", "close": 13.2267, "volume": 76578.0}, {"date": "2018-08-16", "close": 13.35, "volume": 138807.0}, {"date": "2018-08-17", "close": 13.2933, "volume": 100065.0}, {"date": "2018-08-20", "close": 13.3833, "volume": 118779.0}, {"date": "2018-08-21", "close": 13.3567, "volume": 122319.0}, {"date": "2018-08-22", "close": 13.4533, "volume": 73197.0}, {"date": "2018-08-23", "close": 13.3767, "volume": 89061.0}, {"date": "2018-08-24", "close": 13.36, "volume": 48024.0}, {"date": "2018-08-27", "close": 13.43, "volume": 52317.0}, {"date": "2018-08-28", "close": 13.5533, "volume": 36987.0}, {"date": "2018-08-29", "close": 13.41, "volume": 98457.0}, {"date": "2018-08-30", "close": 13.22, "volume": 73326.0}, {"date": "2018-08-31", "close": 13.05, "volume": 82653.0}, {"date": "2018-09-04", "close": 12.8333, "volume": 79071.0}, {"date": "2018-09-05", "close": 12.8433, "volume": 63240.0}, {"date": "2018-09-06", "close": 12.7533, "volume": 55050.0}, {"date": "2018-09-07", "close": 12.64, "volume": 59187.0}, {"date": "2018-09-10", "close": 12.7067, "volume": 51186.0}, {"date": "2018-09-11", "close": 12.6667, "volume": 69846.0}, {"date": "2018-09-12", "close": 12.3933, "volume": 70683.0}, {"date": "2018-09-13", "close": 12.2933, "volume": 55356.0}, {"date": "2018-09-14", "close": 12.3, "volume": 72861.0}, {"date": "2018-09-17", "close": 12.1633, "volume": 139185.0}, {"date": "2018-09-18", "close": 12.05, "volume": 81618.0}, {"date": "2018-09-19", "close": 11.96, "volume": 121752.0}, {"date": "2018-09-20", "close": 11.9, "volume": 84081.0}, {"date": "2018-09-21", "close": 11.8333, "volume": 254463.0}, {"date": "2018-09-24", "close": 11.5, "volume": 336201.0}, {"date": "2018-09-25", "close": 11.3167, "volume": 141291.0}, {"date": "2018-09-26", "close": 11.2, "volume": 142110.0}, {"date": "2018-09-27", "close": 11.3133, "volume": 66930.0}, {"date": "2018-09-28", "close": 12.0867, "volume": 187371.0}, {"date": "2018-10-01", "close": 11.63, "volume": 156036.0}, {"date": "2018-10-02", "close": 11.6933, "volume": 139014.0}, {"date": "2018-10-03", "close": 11.76, "volume": 83157.0}, {"date": "2018-10-04", "close": 11.5633, "volume": 36615.0}, {"date": "2018-10-05", "close": 11.4, "volume": 56955.0}, {"date": "2018-10-08", "close": 11.28, "volume": 63597.0}, {"date": "2018-10-09", "close": 11.2133, "volume": 73902.0}, {"date": "2018-10-10", "close": 10.9133, "volume": 112920.0}, {"date": "2018-10-11", "close": 10.59, "volume": 127116.0}, {"date": "2018-10-12", "close": 10.3633, "volume": 57042.0}, {"date": "2018-10-15", "close": 10.35, "volume": 35268.0}, {"date": "2018-10-16", "close": 10.4033, "volume": 103275.0}, {"date": "2018-10-17", "close": 10.7133, "volume": 87459.0}, {"date": "2018-10-18", "close": 10.3967, "volume": 54396.0}, {"date": "2018-10-19", "close": 10.1733, "volume": 121431.0}, {"date": "2018-10-22", "close": 10.22, "volume": 255414.0}, {"date": "2018-10-23", "close": 9.9233, "volume": 147699.0}, {"date": "2018-10-24", "close": 9.66, "volume": 116349.0}, {"date": "2018-10-25", "close": 10.11, "volume": 93537.0}, {"date": "2018-10-26", "close": 9.9467, "volume": 116643.0}, {"date": "2018-10-29", "close": 9.6733, "volume": 113418.0}, {"date": "2018-10-30", "close": 9.77, "volume": 114297.0}, {"date": "2018-10-31", "close": 9.72, "volume": 69636.0}, {"date": "2018-11-01", "close": 9.9, "volume": 169410.0}, {"date": "2018-11-02", "close": 9.8467, "volume": 260424.0}, {"date": "2018-11-05", "close": 10.0, "volume": 372870.0}, {"date": "2018-11-06", "close": 10.9533, "volume": 111093.0}, {"date": "2018-11-07", "close": 10.9133, "volume": 49518.0}, {"date": "2018-11-08", "close": 10.96, "volume": 45624.0}, {"date": "2018-11-09", "close": 10.8367, "volume": 36732.0}, {"date": "2018-11-12", "close": 10.56, "volume": 37014.0}, {"date": "2018-11-13", "close": 10.59, "volume": 61878.0}, {"date": "2018-11-14", "close": 10.35, "volume": 69714.0}, {"date": "2018-11-15", "close": 10.6933, "volume": 62388.0}, {"date": "2018-11-16", "close": 10.86, "volume": 108672.0}, {"date": "2018-11-19", "close": 10.56, "volume": 39801.0}, {"date": "2018-11-20", "close": 10.33, "volume": 65250.0}, {"date": "2018-11-21", "close": 10.2333, "volume": 53313.0}, {"date": "2018-11-23", "close": 9.9133, "volume": 28635.0}, {"date": "2018-11-26", "close": 9.95, "volume": 71727.0}, {"date": "2018-11-27", "close": 9.8533, "volume": 50988.0}, {"date": "2018-11-28", "close": 10.1133, "volume": 120573.0}, {"date": "2018-11-29", "close": 10.06, "volume": 42741.0}, {"date": "2018-11-30", "close": 10.19, "volume": 83271.0}, {"date": "2018-12-03", "close": 10.2567, "volume": 73752.0}, {"date": "2018-12-04", "close": 9.3933, "volume": 146757.0}, {"date": "2018-12-06", "close": 9.3, "volume": 89667.0}, {"date": "2018-12-07", "close": 9.2, "volume": 107418.0}, {"date": "2018-12-10", "close": 9.1833, "volume": 42453.0}, {"date": "2018-12-11", "close": 9.1567, "volume": 85224.0}, {"date": "2018-12-12", "close": 8.5833, "volume": 305064.0}, {"date": "2018-12-13", "close": 8.4933, "volume": 232851.0}, {"date": "2018-12-14", "close": 8.26, "volume": 118827.0}, {"date": "2018-12-17", "close": 8.1333, "volume": 254331.0}, {"date": "2018-12-18", "close": 8.5233, "volume": 110613.0}, {"date": "2018-12-19", "close": 8.3133, "volume": 145629.0}, {"date": "2018-12-20", "close": 8.2067, "volume": 110499.0}, {"date": "2018-12-21", "close": 8.0533, "volume": 425463.0}, {"date": "2018-12-24", "close": 7.67, "volume": 65052.0}, {"date": "2018-12-26", "close": 7.9467, "volume": 97959.0}, {"date": "2018-12-27", "close": 8.13, "volume": 93300.0}, {"date": "2018-12-28", "close": 8.39, "volume": 82101.0}, {"date": "2018-12-31", "close": 8.3367, "volume": 146421.0}, {"date": "2019-01-02", "close": 8.92, "volume": 143622.0}, {"date": "2019-01-03", "close": 8.6133, "volume": 216513.0}, {"date": "2019-01-04", "close": 9.1, "volume": 120000.0}, {"date": "2019-01-07", "close": 9.2967, "volume": 102876.0}, {"date": "2019-01-08", "close": 9.61, "volume": 64173.0}, {"date": "2019-01-09", "close": 9.7533, "volume": 105924.0}, {"date": "2019-01-10", "close": 9.4233, "volume": 115017.0}, {"date": "2019-01-11", "close": 9.5733, "volume": 143805.0}, {"date": "2019-01-14", "close": 9.6667, "volume": 81156.0}, {"date": "2019-01-15", "close": 9.3567, "volume": 91716.0}, {"date": "2019-01-16", "close": 9.37, "volume": 102249.0}, {"date": "2019-01-17", "close": 9.65, "volume": 89919.0}, {"date": "2019-01-18", "close": 9.6633, "volume": 66837.0}, {"date": "2019-01-22", "close": 9.4, "volume": 58848.0}, {"date": "2019-01-23", "close": 9.34, "volume": 32421.0}, {"date": "2019-01-24", "close": 9.3467, "volume": 35004.0}, {"date": "2019-01-25", "close": 9.2967, "volume": 33864.0}, {"date": "2019-01-28", "close": 9.0567, "volume": 65139.0}, {"date": "2019-01-29", "close": 9.0867, "volume": 43539.0}, {"date": "2019-01-30", "close": 9.1233, "volume": 37536.0}, {"date": "2019-01-31", "close": 9.3033, "volume": 44967.0}, {"date": "2019-02-01", "close": 9.16, "volume": 29742.0}, {"date": "2019-02-04", "close": 9.6467, "volume": 56757.0}, {"date": "2019-02-05", "close": 9.5667, "volume": 65517.0}, {"date": "2019-02-06", "close": 10.2067, "volume": 131040.0}, {"date": "2019-02-07", "close": 10.3733, "volume": 120627.0}, {"date": "2019-02-08", "close": 10.2067, "volume": 154767.0}, {"date": "2019-02-11", "close": 10.33, "volume": 81834.0}, {"date": "2019-02-12", "close": 10.5, "volume": 86343.0}, {"date": "2019-02-13", "close": 10.6667, "volume": 69036.0}, {"date": "2019-02-14", "close": 10.8233, "volume": 86805.0}, {"date": "2019-02-15", "close": 10.99, "volume": 84135.0}, {"date": "2019-02-19", "close": 11.21, "volume": 94503.0}, {"date": "2019-02-20", "close": 11.1867, "volume": 141048.0}, {"date": "2019-02-21", "close": 11.09, "volume": 57750.0}, {"date": "2019-02-22", "close": 11.1467, "volume": 47412.0}, {"date": "2019-02-25", "close": 11.19, "volume": 78840.0}, {"date": "2019-02-26", "close": 10.96, "volume": 62211.0}, {"date": "2019-02-27", "close": 10.86, "volume": 71109.0}, {"date": "2019-02-28", "close": 10.6967, "volume": 43191.0}, {"date": "2019-03-01", "close": 10.41, "volume": 115728.0}, {"date": "2019-03-04", "close": 10.03, "volume": 154080.0}, {"date": "2019-03-05", "close": 10.2367, "volume": 109533.0}, {"date": "2019-03-06", "close": 9.6767, "volume": 99318.0}, {"date": "2019-03-07", "close": 9.4733, "volume": 230874.0}, {"date": "2019-03-08", "close": 10.1633, "volume": 135906.0}, {"date": "2019-03-11", "close": 9.8067, "volume": 107313.0}, {"date": "2019-03-12", "close": 9.63, "volume": 74400.0}, {"date": "2019-03-13", "close": 9.63, "volume": 68946.0}, {"date": "2019-03-14", "close": 9.5367, "volume": 85344.0}, {"date": "2019-03-15", "close": 9.7167, "volume": 330711.0}, {"date": "2019-03-18", "close": 9.83, "volume": 78078.0}, {"date": "2019-03-19", "close": 9.6, "volume": 46383.0}, {"date": "2019-03-20", "close": 9.8, "volume": 94950.0}, {"date": "2019-03-21", "close": 9.9033, "volume": 64206.0}, {"date": "2019-03-22", "close": 9.3433, "volume": 87294.0}, {"date": "2019-03-25", "close": 9.23, "volume": 48891.0}, {"date": "2019-03-26", "close": 9.3933, "volume": 49059.0}, {"date": "2019-03-27", "close": 9.3867, "volume": 114918.0}, {"date": "2019-03-28", "close": 9.4133, "volume": 59022.0}, {"date": "2019-03-29", "close": 8.85, "volume": 182736.0}, {"date": "2019-04-01", "close": 9.0333, "volume": 196761.0}, {"date": "2019-04-02", "close": 9.1667, "volume": 102597.0}, {"date": "2019-04-03", "close": 9.5533, "volume": 100632.0}, {"date": "2019-04-04", "close": 9.6, "volume": 69918.0}, {"date": "2019-04-05", "close": 9.7367, "volume": 56124.0}, {"date": "2019-04-08", "close": 9.7267, "volume": 48915.0}, {"date": "2019-04-09", "close": 9.6667, "volume": 129129.0}, {"date": "2019-04-10", "close": 9.8767, "volume": 121233.0}, {"date": "2019-04-11", "close": 9.9, "volume": 22908.0}, {"date": "2019-04-12", "close": 10.0633, "volume": 94368.0}, {"date": "2019-04-15", "close": 9.9633, "volume": 25641.0}, {"date": "2019-04-16", "close": 9.9867, "volume": 35643.0}, {"date": "2019-04-17", "close": 10.03, "volume": 128031.0}, {"date": "2019-04-18", "close": 10.2633, "volume": 40605.0}, {"date": "2019-04-22", "close": 10.0967, "volume": 29019.0}, {"date": "2019-04-23", "close": 10.2167, "volume": 32091.0}, {"date": "2019-04-24", "close": 10.1167, "volume": 50481.0}, {"date": "2019-04-25", "close": 9.8967, "volume": 27432.0}, {"date": "2019-04-26", "close": 9.9133, "volume": 38211.0}, {"date": "2019-04-29", "close": 10.0667, "volume": 50097.0}, {"date": "2019-04-30", "close": 9.75, "volume": 92205.0}, {"date": "2019-05-01", "close": 9.72, "volume": 153894.0}, {"date": "2019-05-02", "close": 9.6633, "volume": 107250.0}, {"date": "2019-05-03", "close": 9.94, "volume": 85701.0}, {"date": "2019-05-06", "close": 10.08, "volume": 49719.0}, {"date": "2019-05-07", "close": 10.0933, "volume": 42606.0}, {"date": "2019-05-08", "close": 11.5133, "volume": 299814.0}, {"date": "2019-05-09", "close": 11.4333, "volume": 150072.0}, {"date": "2019-05-10", "close": 11.8267, "volume": 322812.0}, {"date": "2019-05-13", "close": 11.9867, "volume": 104115.0}, {"date": "2019-05-14", "close": 11.98, "volume": 88968.0}, {"date": "2019-05-15", "close": 11.9733, "volume": 111423.0}, {"date": "2019-05-16", "close": 12.19, "volume": 101463.0}, {"date": "2019-05-17", "close": 11.9433, "volume": 66156.0}, {"date": "2019-05-20", "close": 12.0467, "volume": 90564.0}, {"date": "2019-05-21", "close": 12.0767, "volume": 110487.0}, {"date": "2019-05-22", "close": 12.3, "volume": 62661.0}, {"date": "2019-05-23", "close": 11.94, "volume": 136455.0}, {"date": "2019-05-24", "close": 12.01, "volume": 64926.0}, {"date": "2019-05-28", "close": 11.79, "volume": 128082.0}, {"date": "2019-05-29", "close": 11.5367, "volume": 223869.0}, {"date": "2019-05-30", "close": 11.8833, "volume": 132345.0}, {"date": "2019-05-31", "close": 11.4733, "volume": 116379.0}, {"date": "2019-06-03", "close": 11.6767, "volume": 147468.0}, {"date": "2019-06-04", "close": 11.86, "volume": 115146.0}, {"date": "2019-06-05", "close": 12.1667, "volume": 156522.0}, {"date": "2019-06-06", "close": 11.9533, "volume": 69546.0}, {"date": "2019-06-07", "close": 12.1233, "volume": 102930.0}, {"date": "2019-06-10", "close": 12.01, "volume": 86220.0}, {"date": "2019-06-11", "close": 12.0333, "volume": 107010.0}, {"date": "2019-06-12", "close": 11.9633, "volume": 76743.0}, {"date": "2019-06-13", "close": 12.0733, "volume": 186099.0}, {"date": "2019-06-14", "close": 12.25, "volume": 75003.0}, {"date": "2019-06-17", "close": 12.2333, "volume": 111297.0}, {"date": "2019-06-18", "close": 12.2, "volume": 98283.0}, {"date": "2019-06-19", "close": 12.1667, "volume": 90279.0}, {"date": "2019-06-20", "close": 12.45, "volume": 79614.0}, {"date": "2019-06-21", "close": 12.42, "volume": 188814.0}, {"date": "2019-06-24", "close": 12.3467, "volume": 121194.0}, {"date": "2019-06-25", "close": 12.1867, "volume": 223590.0}, {"date": "2019-06-26", "close": 12.3533, "volume": 85410.0}, {"date": "2019-06-27", "close": 12.4367, "volume": 180816.0}, {"date": "2019-06-28", "close": 12.6667, "volume": 464943.0}, {"date": "2019-07-01", "close": 12.6867, "volume": 197022.0}, {"date": "2019-07-02", "close": 12.5567, "volume": 107343.0}, {"date": "2019-07-03", "close": 12.41, "volume": 69546.0}, {"date": "2019-07-05", "close": 12.3833, "volume": 46428.0}, {"date": "2019-07-08", "close": 12.38, "volume": 102123.0}, {"date": "2019-07-09", "close": 12.3567, "volume": 90411.0}, {"date": "2019-07-10", "close": 12.16, "volume": 94782.0}, {"date": "2019-07-11", "close": 12.0567, "volume": 73518.0}, {"date": "2019-07-12", "close": 12.1567, "volume": 133647.0}, {"date": "2019-07-15", "close": 12.0967, "volume": 68577.0}, {"date": "2019-07-16", "close": 12.21, "volume": 152175.0}, {"date": "2019-07-17", "close": 12.08, "volume": 113052.0}, {"date": "2019-07-18", "close": 12.0767, "volume": 106506.0}, {"date": "2019-07-19", "close": 12.27, "volume": 232791.0}, {"date": "2019-07-22", "close": 12.3167, "volume": 97212.0}, {"date": "2019-07-23", "close": 12.4333, "volume": 63258.0}, {"date": "2019-07-24", "close": 12.5433, "volume": 134208.0}, {"date": "2019-07-25", "close": 12.5533, "volume": 70500.0}, {"date": "2019-07-26", "close": 12.5633, "volume": 74811.0}, {"date": "2019-07-29", "close": 12.5167, "volume": 81876.0}, {"date": "2019-07-30", "close": 12.58, "volume": 140595.0}, {"date": "2019-07-31", "close": 12.33, "volume": 149322.0}, {"date": "2019-08-01", "close": 12.2333, "volume": 99012.0}, {"date": "2019-08-02", "close": 12.1333, "volume": 134145.0}, {"date": "2019-08-05", "close": 11.55, "volume": 104313.0}, {"date": "2019-08-06", "close": 11.56, "volume": 157053.0}, {"date": "2019-08-07", "close": 12.5333, "volume": 368517.0}, {"date": "2019-08-08", "close": 12.71, "volume": 235641.0}, {"date": "2019-08-09", "close": 12.6267, "volume": 134169.0}, {"date": "2019-08-12", "close": 12.5767, "volume": 151557.0}, {"date": "2019-08-13", "close": 12.73, "volume": 170196.0}, {"date": "2019-08-14", "close": 12.3, "volume": 115533.0}, {"date": "2019-08-15", "close": 12.3533, "volume": 107451.0}, {"date": "2019-08-16", "close": 12.63, "volume": 110841.0}, {"date": "2019-08-19", "close": 12.6133, "volume": 114102.0}, {"date": "2019-08-20", "close": 12.1767, "volume": 124692.0}, {"date": "2019-08-21", "close": 12.4867, "volume": 251922.0}, {"date": "2019-08-22", "close": 12.4, "volume": 184584.0}, {"date": "2019-08-23", "close": 11.94, "volume": 132501.0}, {"date": "2019-08-26", "close": 11.9667, "volume": 160209.0}, {"date": "2019-08-27", "close": 11.83, "volume": 112251.0}, {"date": "2019-08-28", "close": 12.06, "volume": 279741.0}, {"date": "2019-08-29", "close": 12.2167, "volume": 215628.0}, {"date": "2019-08-30", "close": 12.1067, "volume": 166929.0}, {"date": "2019-09-03", "close": 11.8667, "volume": 186021.0}, {"date": "2019-09-04", "close": 12.0067, "volume": 88368.0}, {"date": "2019-09-05", "close": 12.1167, "volume": 234780.0}, {"date": "2019-09-06", "close": 12.0333, "volume": 138129.0}, {"date": "2019-09-09", "close": 12.14, "volume": 220734.0}, {"date": "2019-09-10", "close": 12.2867, "volume": 158706.0}, {"date": "2019-09-11", "close": 12.5, "volume": 426939.0}, {"date": "2019-09-12", "close": 12.56, "volume": 638190.0}, {"date": "2019-09-13", "close": 13.0167, "volume": 705666.0}, {"date": "2019-09-16", "close": 13.4233, "volume": 267885.0}, {"date": "2019-09-17", "close": 13.62, "volume": 170844.0}, {"date": "2019-09-18", "close": 13.35, "volume": 191013.0}, {"date": "2019-09-19", "close": 13.1633, "volume": 130464.0}, {"date": "2019-09-20", "close": 13.07, "volume": 247269.0}, {"date": "2019-09-23", "close": 12.9833, "volume": 159441.0}, {"date": "2019-09-24", "close": 12.7033, "volume": 147270.0}, {"date": "2019-09-25", "close": 13.1533, "volume": 220854.0}, {"date": "2019-09-26", "close": 12.99, "volume": 112956.0}, {"date": "2019-09-27", "close": 12.9567, "volume": 138381.0}, {"date": "2019-09-30", "close": 13.05, "volume": 208593.0}, {"date": "2019-10-01", "close": 12.6133, "volume": 137244.0}, {"date": "2019-10-02", "close": 12.4933, "volume": 130746.0}, {"date": "2019-10-03", "close": 12.4367, "volume": 130347.0}, {"date": "2019-10-04", "close": 12.64, "volume": 102447.0}, {"date": "2019-10-07", "close": 12.61, "volume": 133056.0}, {"date": "2019-10-08", "close": 12.4067, "volume": 145485.0}, {"date": "2019-10-09", "close": 12.5967, "volume": 189963.0}, {"date": "2019-10-10", "close": 12.55, "volume": 108435.0}, {"date": "2019-10-11", "close": 12.5833, "volume": 221511.0}, {"date": "2019-10-14", "close": 12.62, "volume": 106563.0}, {"date": "2019-10-15", "close": 12.7833, "volume": 89880.0}, {"date": "2019-10-16", "close": 12.67, "volume": 80607.0}, {"date": "2019-10-17", "close": 12.81, "volume": 96738.0}, {"date": "2019-10-18", "close": 12.7433, "volume": 61395.0}, {"date": "2019-10-21", "close": 12.8433, "volume": 120852.0}, {"date": "2019-10-22", "close": 12.7967, "volume": 81744.0}, {"date": "2019-10-23", "close": 12.9133, "volume": 83253.0}, {"date": "2019-10-24", "close": 12.87, "volume": 94824.0}, {"date": "2019-10-25", "close": 12.8567, "volume": 55983.0}, {"date": "2019-10-28", "close": 12.93, "volume": 82179.0}, {"date": "2019-10-29", "close": 13.0867, "volume": 118842.0}, {"date": "2019-10-30", "close": 13.1433, "volume": 105099.0}, {"date": "2019-10-31", "close": 13.0533, "volume": 81141.0}, {"date": "2019-11-01", "close": 13.1367, "volume": 141483.0}, {"date": "2019-11-04", "close": 13.3067, "volume": 220839.0}, {"date": "2019-11-05", "close": 13.4333, "volume": 153624.0}, {"date": "2019-11-06", "close": 13.2867, "volume": 166476.0}, {"date": "2019-11-07", "close": 13.2533, "volume": 155340.0}, {"date": "2019-11-08", "close": 13.4133, "volume": 170613.0}, {"date": "2019-11-11", "close": 13.32, "volume": 129621.0}, {"date": "2019-11-12", "close": 13.37, "volume": 129471.0}, {"date": "2019-11-13", "close": 13.2367, "volume": 142065.0}, {"date": "2019-11-14", "close": 13.1583, "volume": 204450.0}, {"date": "2019-11-15", "close": 13.27, "volume": 160389.0}, {"date": "2019-11-18", "close": 13.0867, "volume": 86937.0}, {"date": "2019-11-19", "close": 13.1133, "volume": 151866.0}, {"date": "2019-11-20", "close": 13.1867, "volume": 191043.0}, {"date": "2019-11-21", "close": 13.1267, "volume": 118791.0}, {"date": "2019-11-22", "close": 13.2267, "volume": 210081.0}, {"date": "2019-11-25", "close": 13.8033, "volume": 345507.0}, {"date": "2019-11-26", "close": 14.15, "volume": 296976.0}, {"date": "2019-11-27", "close": 14.08, "volume": 164976.0}, {"date": "2019-11-29", "close": 13.8633, "volume": 78051.0}, {"date": "2019-12-02", "close": 13.69, "volume": 144606.0}, {"date": "2019-12-03", "close": 13.2667, "volume": 193239.0}, {"date": "2019-12-04", "close": 13.1867, "volume": 223977.0}, {"date": "2019-12-05", "close": 15.1433, "volume": 811440.0}, {"date": "2019-12-06", "close": 16.3467, "volume": 743883.0}, {"date": "2019-12-09", "close": 16.8117, "volume": 491613.0}, {"date": "2019-12-10", "close": 16.7467, "volume": 346443.0}, {"date": "2019-12-11", "close": 16.4267, "volume": 474846.0}, {"date": "2019-12-12", "close": 16.6833, "volume": 319851.0}, {"date": "2019-12-13", "close": 16.3633, "volume": 321309.0}, {"date": "2019-12-16", "close": 16.34, "volume": 395265.0}, {"date": "2019-12-17", "close": 16.8433, "volume": 491217.0}, {"date": "2019-12-18", "close": 16.78, "volume": 179586.0}, {"date": "2019-12-19", "close": 16.5233, "volume": 184545.0}, {"date": "2019-12-20", "close": 16.6467, "volume": 631914.0}, {"date": "2019-12-23", "close": 16.7467, "volume": 323040.0}, {"date": "2019-12-24", "close": 16.75, "volume": 154998.0}, {"date": "2019-12-26", "close": 16.7267, "volume": 151689.0}, {"date": "2019-12-27", "close": 16.4, "volume": 161094.0}, {"date": "2019-12-30", "close": 16.3367, "volume": 150093.0}, {"date": "2019-12-31", "close": 16.33, "volume": 131601.0}, {"date": "2020-01-02", "close": 16.1333, "volume": 247386.0}, {"date": "2020-01-03", "close": 16.2233, "volume": 290382.0}, {"date": "2020-01-06", "close": 16.1933, "volume": 153177.0}, {"date": "2020-01-07", "close": 15.9633, "volume": 184809.0}, {"date": "2020-01-08", "close": 16.04, "volume": 234012.0}, {"date": "2020-01-09", "close": 15.8567, "volume": 269457.0}, {"date": "2020-01-10", "close": 15.7533, "volume": 214968.0}, {"date": "2020-01-13", "close": 15.8567, "volume": 446817.0}, {"date": "2020-01-14", "close": 15.7933, "volume": 284901.0}, {"date": "2020-01-15", "close": 15.4833, "volume": 261717.0}, {"date": "2020-01-16", "close": 15.5767, "volume": 291705.0}, {"date": "2020-01-17", "close": 15.5633, "volume": 341796.0}, {"date": "2020-01-21", "close": 15.37, "volume": 145713.0}, {"date": "2020-01-22", "close": 15.3667, "volume": 219399.0}, {"date": "2020-01-23", "close": 15.1967, "volume": 342057.0}, {"date": "2020-01-24", "close": 14.8733, "volume": 166206.0}, {"date": "2020-01-27", "close": 14.4767, "volume": 128457.0}, {"date": "2020-01-28", "close": 14.6133, "volume": 194778.0}, {"date": "2020-01-29", "close": 14.69, "volume": 223614.0}, {"date": "2020-01-30", "close": 14.4433, "volume": 174891.0}, {"date": "2020-01-31", "close": 13.7567, "volume": 479733.0}, {"date": "2020-02-03", "close": 13.8, "volume": 231867.0}, {"date": "2020-02-04", "close": 13.7233, "volume": 208275.0}, {"date": "2020-02-05", "close": 12.6367, "volume": 1188822.0}, {"date": "2020-02-06", "close": 13.0433, "volume": 342903.0}, {"date": "2020-02-07", "close": 12.5667, "volume": 529302.0}, {"date": "2020-02-10", "close": 12.3567, "volume": 210549.0}, {"date": "2020-02-11", "close": 12.4433, "volume": 313167.0}, {"date": "2020-02-12", "close": 12.5233, "volume": 238926.0}, {"date": "2020-02-13", "close": 12.36, "volume": 107361.0}, {"date": "2020-02-14", "close": 12.1767, "volume": 231435.0}, {"date": "2020-02-18", "close": 11.8733, "volume": 139749.0}, {"date": "2020-02-19", "close": 12.1133, "volume": 203118.0}, {"date": "2020-02-20", "close": 12.0867, "volume": 175164.0}, {"date": "2020-02-21", "close": 12.04, "volume": 134091.0}, {"date": "2020-02-24", "close": 12.0133, "volume": 487377.0}, {"date": "2020-02-25", "close": 11.6633, "volume": 177861.0}, {"date": "2020-02-26", "close": 11.48, "volume": 158523.0}, {"date": "2020-02-27", "close": 11.0933, "volume": 190572.0}, {"date": "2020-02-28", "close": 11.1433, "volume": 277779.0}, {"date": "2020-03-02", "close": 11.2167, "volume": 246489.0}, {"date": "2020-03-03", "close": 10.6833, "volume": 256380.0}, {"date": "2020-03-04", "close": 10.87, "volume": 247131.0}, {"date": "2020-03-05", "close": 10.4167, "volume": 235719.0}, {"date": "2020-03-06", "close": 10.4, "volume": 192549.0}, {"date": "2020-03-09", "close": 9.03, "volume": 188658.0}, {"date": "2020-03-10", "close": 9.1767, "volume": 160839.0}, {"date": "2020-03-11", "close": 9.0333, "volume": 225093.0}, {"date": "2020-03-12", "close": 8.18, "volume": 206769.0}, {"date": "2020-03-13", "close": 8.05, "volume": 223077.0}, {"date": "2020-03-16", "close": 6.6067, "volume": 198339.0}, {"date": "2020-03-17", "close": 6.5733, "volume": 350013.0}, {"date": "2020-03-18", "close": 5.21, "volume": 309594.0}, {"date": "2020-03-19", "close": 6.7933, "volume": 348858.0}, {"date": "2020-03-20", "close": 6.6933, "volume": 439938.0}, {"date": "2020-03-23", "close": 6.5533, "volume": 236682.0}, {"date": "2020-03-24", "close": 7.39, "volume": 271851.0}, {"date": "2020-03-25", "close": 7.7867, "volume": 196365.0}, {"date": "2020-03-26", "close": 8.4433, "volume": 168282.0}, {"date": "2020-03-27", "close": 8.4433, "volume": 226509.0}, {"date": "2020-03-30", "close": 8.9667, "volume": 171183.0}, {"date": "2020-03-31", "close": 8.5567, "volume": 314559.0}, {"date": "2020-04-01", "close": 7.5333, "volume": 276888.0}, {"date": "2020-04-02", "close": 7.5, "volume": 153666.0}, {"date": "2020-04-03", "close": 7.19, "volume": 129552.0}, {"date": "2020-04-06", "close": 7.6833, "volume": 202782.0}, {"date": "2020-04-07", "close": 7.4567, "volume": 221505.0}, {"date": "2020-04-08", "close": 7.7533, "volume": 195039.0}, {"date": "2020-04-09", "close": 8.0167, "volume": 125049.0}, {"date": "2020-04-13", "close": 7.7633, "volume": 83754.0}, {"date": "2020-04-14", "close": 7.8, "volume": 114837.0}, {"date": "2020-04-15", "close": 7.2633, "volume": 141228.0}, {"date": "2020-04-16", "close": 7.2367, "volume": 125715.0}, {"date": "2020-04-17", "close": 7.7867, "volume": 151902.0}, {"date": "2020-04-20", "close": 7.4967, "volume": 97824.0}, {"date": "2020-04-21", "close": 7.4267, "volume": 144246.0}, {"date": "2020-04-22", "close": 7.2867, "volume": 94407.0}, {"date": "2020-04-23", "close": 7.4567, "volume": 88755.0}, {"date": "2020-04-24", "close": 7.5533, "volume": 400896.0}, {"date": "2020-04-27", "close": 8.2033, "volume": 97104.0}, {"date": "2020-04-28", "close": 8.5267, "volume": 100557.0}, {"date": "2020-04-29", "close": 8.8433, "volume": 430785.0}, {"date": "2020-04-30", "close": 8.4567, "volume": 169224.0}, {"date": "2020-05-01", "close": 8.0067, "volume": 240645.0}, {"date": "2020-05-04", "close": 7.7533, "volume": 127848.0}, {"date": "2020-05-05", "close": 7.62, "volume": 143445.0}, {"date": "2020-05-06", "close": 8.9533, "volume": 387714.0}, {"date": "2020-05-07", "close": 8.55, "volume": 188481.0}, {"date": "2020-05-08", "close": 8.9167, "volume": 441948.0}, {"date": "2020-05-11", "close": 8.6767, "volume": 231246.0}, {"date": "2020-05-12", "close": 8.0533, "volume": 158790.0}, {"date": "2020-05-13", "close": 7.6567, "volume": 157509.0}, {"date": "2020-05-14", "close": 7.69, "volume": 171501.0}, {"date": "2020-05-15", "close": 8.0267, "volume": 268938.0}, {"date": "2020-05-18", "close": 8.9, "volume": 246816.0}, {"date": "2020-05-19", "close": 8.7367, "volume": 201159.0}, {"date": "2020-05-20", "close": 8.8233, "volume": 203694.0}, {"date": "2020-05-21", "close": 8.8333, "volume": 169947.0}, {"date": "2020-05-22", "close": 8.75, "volume": 147510.0}, {"date": "2020-05-26", "close": 8.9367, "volume": 484596.0}, {"date": "2020-05-27", "close": 9.1933, "volume": 451839.0}, {"date": "2020-05-28", "close": 9.0867, "volume": 206139.0}, {"date": "2020-05-29", "close": 8.8667, "volume": 190536.0}, {"date": "2020-06-01", "close": 8.7633, "volume": 187098.0}, {"date": "2020-06-02", "close": 8.91, "volume": 266550.0}, {"date": "2020-06-03", "close": 9.49, "volume": 223848.0}, {"date": "2020-06-04", "close": 9.8633, "volume": 128142.0}, {"date": "2020-06-05", "close": 10.2, "volume": 217845.0}, {"date": "2020-06-08", "close": 10.4867, "volume": 265929.0}, {"date": "2020-06-09", "close": 10.1967, "volume": 196434.0}, {"date": "2020-06-10", "close": 9.7833, "volume": 154206.0}, {"date": "2020-06-11", "close": 8.69, "volume": 144588.0}, {"date": "2020-06-12", "close": 8.8333, "volume": 216063.0}, {"date": "2020-06-15", "close": 8.9333, "volume": 114948.0}, {"date": "2020-06-16", "close": 9.44, "volume": 186129.0}, {"date": "2020-06-17", "close": 9.02, "volume": 162291.0}, {"date": "2020-06-18", "close": 8.8967, "volume": 194709.0}, {"date": "2020-06-19", "close": 8.9733, "volume": 378246.0}, {"date": "2020-06-22", "close": 9.0233, "volume": 122364.0}, {"date": "2020-06-23", "close": 9.0, "volume": 101460.0}, {"date": "2020-06-24", "close": 8.6133, "volume": 170847.0}, {"date": "2020-06-25", "close": 8.9867, "volume": 143037.0}, {"date": "2020-06-26", "close": 9.04, "volume": 310596.0}, {"date": "2020-06-29", "close": 9.05, "volume": 191853.0}, {"date": "2020-06-30", "close": 9.13, "volume": 130800.0}, {"date": "2020-07-01", "close": 8.96, "volume": 181350.0}, {"date": "2020-07-02", "close": 9.24, "volume": 123384.0}, {"date": "2020-07-06", "close": 9.4467, "volume": 130362.0}, {"date": "2020-07-07", "close": 8.9733, "volume": 117585.0}, {"date": "2020-07-08", "close": 8.9867, "volume": 123126.0}, {"date": "2020-07-09", "close": 8.53, "volume": 117552.0}, {"date": "2020-07-10", "close": 8.7, "volume": 101613.0}, {"date": "2020-07-13", "close": 8.7567, "volume": 141171.0}, {"date": "2020-07-14", "close": 8.97, "volume": 139683.0}, {"date": "2020-07-15", "close": 9.0833, "volume": 159030.0}, {"date": "2020-07-16", "close": 9.1667, "volume": 153087.0}, {"date": "2020-07-17", "close": 9.3, "volume": 165357.0}, {"date": "2020-07-20", "close": 9.0, "volume": 155799.0}, {"date": "2020-07-21", "close": 9.2033, "volume": 169692.0}, {"date": "2020-07-22", "close": 9.14, "volume": 196464.0}, {"date": "2020-07-23", "close": 9.08, "volume": 102558.0}, {"date": "2020-07-24", "close": 8.8533, "volume": 123372.0}, {"date": "2020-07-27", "close": 9.0967, "volume": 90054.0}, {"date": "2020-07-28", "close": 8.8567, "volume": 97332.0}, {"date": "2020-07-29", "close": 9.2533, "volume": 109758.0}, {"date": "2020-07-30", "close": 8.9567, "volume": 102183.0}, {"date": "2020-07-31", "close": 8.85, "volume": 174696.0}, {"date": "2020-08-03", "close": 9.1267, "volume": 113286.0}, {"date": "2020-08-04", "close": 9.2933, "volume": 127545.0}, {"date": "2020-08-05", "close": 9.2833, "volume": 237858.0}, {"date": "2020-08-06", "close": 9.2133, "volume": 131943.0}, {"date": "2020-08-07", "close": 9.67, "volume": 356409.0}, {"date": "2020-08-10", "close": 9.91, "volume": 199998.0}, {"date": "2020-08-11", "close": 9.2433, "volume": 253092.0}, {"date": "2020-08-12", "close": 9.0467, "volume": 209982.0}, {"date": "2020-08-13", "close": 9.23, "volume": 144360.0}, {"date": "2020-08-14", "close": 9.4133, "volume": 209181.0}, {"date": "2020-08-17", "close": 9.3967, "volume": 333744.0}, {"date": "2020-08-18", "close": 9.05, "volume": 218940.0}, {"date": "2020-08-19", "close": 8.87, "volume": 238188.0}, {"date": "2020-08-20", "close": 8.6633, "volume": 112983.0}, {"date": "2020-08-21", "close": 8.7867, "volume": 414201.0}, {"date": "2020-08-24", "close": 8.93, "volume": 224541.0}, {"date": "2020-08-25", "close": 9.01, "volume": 506841.0}, {"date": "2020-08-26", "close": 8.9767, "volume": 182916.0}, {"date": "2020-08-27", "close": 8.9133, "volume": 77640.0}, {"date": "2020-08-28", "close": 8.9433, "volume": 136308.0}, {"date": "2020-08-31", "close": 8.9967, "volume": 241740.0}, {"date": "2020-09-01", "close": 9.05, "volume": 119313.0}, {"date": "2020-09-02", "close": 9.15, "volume": 128253.0}, {"date": "2020-09-03", "close": 9.0233, "volume": 174285.0}, {"date": "2020-09-04", "close": 9.0067, "volume": 96318.0}, {"date": "2020-09-08", "close": 8.59, "volume": 87777.0}, {"date": "2020-09-09", "close": 8.69, "volume": 141324.0}, {"date": "2020-09-10", "close": 8.47, "volume": 184668.0}, {"date": "2020-09-11", "close": 8.5967, "volume": 137271.0}, {"date": "2020-09-14", "close": 8.6033, "volume": 98139.0}, {"date": "2020-09-15", "close": 8.37, "volume": 110961.0}, {"date": "2020-09-16", "close": 8.41, "volume": 156675.0}, {"date": "2020-09-17", "close": 8.4267, "volume": 109419.0}, {"date": "2020-09-18", "close": 8.3833, "volume": 452454.0}, {"date": "2020-09-21", "close": 8.1867, "volume": 226224.0}, {"date": "2020-09-22", "close": 8.25, "volume": 234708.0}, {"date": "2020-09-23", "close": 7.8433, "volume": 165891.0}, {"date": "2020-09-24", "close": 7.93, "volume": 127266.0}, {"date": "2020-09-25", "close": 7.9233, "volume": 125022.0}, {"date": "2020-09-28", "close": 8.1567, "volume": 126972.0}, {"date": "2020-09-29", "close": 8.15, "volume": 148422.0}, {"date": "2020-09-30", "close": 8.0433, "volume": 158103.0}, {"date": "2020-10-01", "close": 7.9967, "volume": 154242.0}, {"date": "2020-10-02", "close": 8.2, "volume": 136917.0}, {"date": "2020-10-05", "close": 8.3867, "volume": 127584.0}, {"date": "2020-10-06", "close": 8.1967, "volume": 111180.0}, {"date": "2020-10-07", "close": 8.3333, "volume": 138258.0}, {"date": "2020-10-08", "close": 8.6533, "volume": 123786.0}, {"date": "2020-10-09", "close": 8.72, "volume": 149316.0}, {"date": "2020-10-12", "close": 8.8433, "volume": 109014.0}, {"date": "2020-10-13", "close": 8.44, "volume": 123858.0}, {"date": "2020-10-14", "close": 8.5667, "volume": 103086.0}, {"date": "2020-10-15", "close": 8.5167, "volume": 133986.0}, {"date": "2020-10-16", "close": 8.62, "volume": 74256.0}, {"date": "2020-10-19", "close": 8.2333, "volume": 203058.0}, {"date": "2020-10-20", "close": 8.53, "volume": 74847.0}, {"date": "2020-10-21", "close": 8.2133, "volume": 83190.0}, {"date": "2020-10-22", "close": 8.1767, "volume": 97971.0}, {"date": "2020-10-23", "close": 8.38, "volume": 93084.0}, {"date": "2020-10-26", "close": 8.1133, "volume": 99297.0}, {"date": "2020-10-27", "close": 8.02, "volume": 98919.0}, {"date": "2020-10-28", "close": 7.9, "volume": 126696.0}, {"date": "2020-10-29", "close": 8.0033, "volume": 103878.0}, {"date": "2020-10-30", "close": 7.8767, "volume": 110199.0}, {"date": "2020-11-02", "close": 8.0767, "volume": 83670.0}, {"date": "2020-11-03", "close": 8.3833, "volume": 125379.0}, {"date": "2020-11-04", "close": 8.03, "volume": 84351.0}, {"date": "2020-11-05", "close": 8.4133, "volume": 129096.0}, {"date": "2020-11-06", "close": 8.16, "volume": 514971.0}, {"date": "2020-11-09", "close": 8.81, "volume": 200958.0}, {"date": "2020-11-10", "close": 8.89, "volume": 191556.0}, {"date": "2020-11-11", "close": 8.7, "volume": 122382.0}, {"date": "2020-11-12", "close": 8.5567, "volume": 115587.0}, {"date": "2020-11-13", "close": 8.77, "volume": 100770.0}, {"date": "2020-11-16", "close": 8.99, "volume": 149040.0}, {"date": "2020-11-17", "close": 8.8133, "volume": 109248.0}, {"date": "2020-11-18", "close": 8.7333, "volume": 87039.0}, {"date": "2020-11-19", "close": 8.9567, "volume": 177816.0}, {"date": "2020-11-20", "close": 8.9267, "volume": 150684.0}, {"date": "2020-11-23", "close": 9.0933, "volume": 167262.0}, {"date": "2020-11-24", "close": 9.2733, "volume": 867513.0}, {"date": "2020-11-25", "close": 9.18, "volume": 173712.0}, {"date": "2020-11-27", "close": 9.1733, "volume": 85584.0}, {"date": "2020-11-30", "close": 8.61, "volume": 614604.0}, {"date": "2020-12-01", "close": 8.6367, "volume": 176388.0}, {"date": "2020-12-02", "close": 8.71, "volume": 182391.0}, {"date": "2020-12-03", "close": 8.85, "volume": 165816.0}, {"date": "2020-12-04", "close": 9.3233, "volume": 176460.0}, {"date": "2020-12-07", "close": 9.18, "volume": 135675.0}, {"date": "2020-12-08", "close": 9.5333, "volume": 230172.0}, {"date": "2020-12-09", "close": 9.8267, "volume": 314679.0}, {"date": "2020-12-10", "close": 9.63, "volume": 546801.0}, {"date": "2020-12-11", "close": 9.4033, "volume": 353553.0}, {"date": "2020-12-14", "close": 9.78, "volume": 278142.0}, {"date": "2020-12-15", "close": 10.04, "volume": 190713.0}, {"date": "2020-12-16", "close": 9.92, "volume": 170178.0}, {"date": "2020-12-17", "close": 9.8667, "volume": 161277.0}, {"date": "2020-12-18", "close": 9.72, "volume": 978156.0}, {"date": "2020-12-21", "close": 9.9067, "volume": 281847.0}, {"date": "2020-12-22", "close": 9.96, "volume": 131646.0}, {"date": "2020-12-23", "close": 10.1167, "volume": 173346.0}, {"date": "2020-12-24", "close": 10.19, "volume": 137667.0}, {"date": "2020-12-28", "close": 10.13, "volume": 145626.0}, {"date": "2020-12-29", "close": 9.8033, "volume": 116958.0}, {"date": "2020-12-30", "close": 9.8933, "volume": 96408.0}, {"date": "2020-12-31", "close": 9.83, "volume": 93108.0}, {"date": "2021-01-04", "close": 9.8333, "volume": 191880.0}, {"date": "2021-01-05", "close": 10.04, "volume": 293247.0}, {"date": "2021-01-06", "close": 10.75, "volume": 202968.0}, {"date": "2021-01-07", "close": 10.9267, "volume": 127095.0}, {"date": "2021-01-08", "close": 10.7467, "volume": 120831.0}, {"date": "2021-01-11", "close": 10.85, "volume": 110847.0}, {"date": "2021-01-12", "close": 10.9867, "volume": 127941.0}, {"date": "2021-01-13", "close": 10.9633, "volume": 206799.0}, {"date": "2021-01-14", "close": 11.13, "volume": 153090.0}, {"date": "2021-01-15", "close": 10.98, "volume": 245925.0}, {"date": "2021-01-19", "close": 10.6433, "volume": 193914.0}, {"date": "2021-01-20", "close": 10.3433, "volume": 167685.0}, {"date": "2021-01-21", "close": 10.13, "volume": 253119.0}, {"date": "2021-01-22", "close": 10.23, "volume": 98526.0}, {"date": "2021-01-25", "close": 10.1833, "volume": 153990.0}, {"date": "2021-01-26", "close": 9.8833, "volume": 134538.0}, {"date": "2021-01-27", "close": 9.59, "volume": 208608.0}, {"date": "2021-01-28", "close": 9.79, "volume": 187449.0}, {"date": "2021-01-29", "close": 9.5567, "volume": 343488.0}, {"date": "2021-02-01", "close": 9.8467, "volume": 155913.0}, {"date": "2021-02-02", "close": 9.86, "volume": 191289.0}, {"date": "2021-02-03", "close": 9.5767, "volume": 303420.0}, {"date": "2021-02-04", "close": 9.7033, "volume": 244347.0}, {"date": "2021-02-05", "close": 9.5933, "volume": 441576.0}, {"date": "2021-02-08", "close": 9.8433, "volume": 114225.0}, {"date": "2021-02-09", "close": 9.8267, "volume": 114585.0}, {"date": "2021-02-10", "close": 9.69, "volume": 89421.0}, {"date": "2021-02-11", "close": 9.81, "volume": 119415.0}, {"date": "2021-02-12", "close": 9.7167, "volume": 128493.0}, {"date": "2021-02-16", "close": 9.5533, "volume": 103077.0}, {"date": "2021-02-17", "close": 9.5733, "volume": 114768.0}, {"date": "2021-02-18", "close": 9.46, "volume": 171933.0}, {"date": "2021-02-19", "close": 9.6833, "volume": 111468.0}, {"date": "2021-02-22", "close": 9.95, "volume": 314274.0}, {"date": "2021-02-23", "close": 10.0733, "volume": 219501.0}, {"date": "2021-02-24", "close": 10.6567, "volume": 317934.0}, {"date": "2021-02-25", "close": 10.6067, "volume": 231582.0}, {"date": "2021-02-26", "close": 10.3767, "volume": 202839.0}, {"date": "2021-03-01", "close": 10.6433, "volume": 174996.0}, {"date": "2021-03-02", "close": 10.4, "volume": 117348.0}, {"date": "2021-03-03", "close": 10.6033, "volume": 130266.0}, {"date": "2021-03-04", "close": 10.4767, "volume": 198447.0}, {"date": "2021-03-05", "close": 11.1033, "volume": 225462.0}, {"date": "2021-03-08", "close": 11.6767, "volume": 327744.0}, {"date": "2021-03-09", "close": 11.47, "volume": 225078.0}, {"date": "2021-03-10", "close": 11.7233, "volume": 156741.0}, {"date": "2021-03-11", "close": 11.9267, "volume": 117471.0}, {"date": "2021-03-12", "close": 12.04, "volume": 189504.0}, {"date": "2021-03-15", "close": 12.3, "volume": 186306.0}, {"date": "2021-03-16", "close": 11.81, "volume": 190536.0}, {"date": "2021-03-17", "close": 11.65, "volume": 160962.0}, {"date": "2021-03-18", "close": 11.3233, "volume": 124662.0}, {"date": "2021-03-19", "close": 11.6067, "volume": 762009.0}, {"date": "2021-03-22", "close": 11.08, "volume": 161967.0}, {"date": "2021-03-23", "close": 10.4633, "volume": 147279.0}, {"date": "2021-03-24", "close": 10.3833, "volume": 144084.0}, {"date": "2021-03-25", "close": 10.6067, "volume": 150351.0}, {"date": "2021-03-26", "close": 11.0, "volume": 138696.0}, {"date": "2021-03-29", "close": 10.8, "volume": 246084.0}, {"date": "2021-03-30", "close": 11.0167, "volume": 141129.0}, {"date": "2021-03-31", "close": 11.29, "volume": 405780.0}, {"date": "2021-04-01", "close": 11.2433, "volume": 115491.0}, {"date": "2021-04-05", "close": 11.36, "volume": 117882.0}, {"date": "2021-04-06", "close": 11.25, "volume": 101382.0}, {"date": "2021-04-07", "close": 11.05, "volume": 137277.0}, {"date": "2021-04-08", "close": 11.2267, "volume": 139368.0}, {"date": "2021-04-09", "close": 11.3933, "volume": 254316.0}, {"date": "2021-04-12", "close": 11.4133, "volume": 120048.0}, {"date": "2021-04-13", "close": 11.4933, "volume": 126387.0}, {"date": "2021-04-14", "close": 11.6967, "volume": 115359.0}, {"date": "2021-04-15", "close": 11.78, "volume": 87717.0}, {"date": "2021-04-16", "close": 11.77, "volume": 199125.0}, {"date": "2021-04-19", "close": 11.6867, "volume": 122682.0}, {"date": "2021-04-20", "close": 11.5233, "volume": 131553.0}, {"date": "2021-04-21", "close": 11.7267, "volume": 80517.0}, {"date": "2021-04-22", "close": 11.5533, "volume": 147564.0}, {"date": "2021-04-23", "close": 11.6733, "volume": 132591.0}, {"date": "2021-04-26", "close": 11.61, "volume": 128433.0}, {"date": "2021-04-27", "close": 11.75, "volume": 101157.0}, {"date": "2021-04-28", "close": 11.7733, "volume": 67686.0}, {"date": "2021-04-29", "close": 11.82, "volume": 76281.0}, {"date": "2021-04-30", "close": 11.7467, "volume": 149592.0}, {"date": "2021-05-03", "close": 11.9867, "volume": 159096.0}, {"date": "2021-05-04", "close": 12.02, "volume": 134304.0}, {"date": "2021-05-05", "close": 11.9833, "volume": 285114.0}, {"date": "2021-05-06", "close": 12.1033, "volume": 224628.0}, {"date": "2021-05-07", "close": 12.17, "volume": 168246.0}, {"date": "2021-05-10", "close": 12.1733, "volume": 143418.0}, {"date": "2021-05-11", "close": 12.0467, "volume": 95292.0}, {"date": "2021-05-12", "close": 11.7367, "volume": 93231.0}, {"date": "2021-05-13", "close": 12.1467, "volume": 86811.0}, {"date": "2021-05-14", "close": 12.35, "volume": 137412.0}, {"date": "2021-05-17", "close": 12.2133, "volume": 141369.0}, {"date": "2021-05-18", "close": 11.78, "volume": 108870.0}, {"date": "2021-05-19", "close": 11.7067, "volume": 103263.0}, {"date": "2021-05-20", "close": 11.7267, "volume": 84771.0}, {"date": "2021-05-21", "close": 11.6867, "volume": 119853.0}, {"date": "2021-05-24", "close": 11.6567, "volume": 66963.0}, {"date": "2021-05-25", "close": 11.3033, "volume": 72360.0}, {"date": "2021-05-26", "close": 11.4567, "volume": 115602.0}, {"date": "2021-05-27", "close": 11.4667, "volume": 110007.0}, {"date": "2021-05-28", "close": 11.4533, "volume": 75582.0}, {"date": "2021-06-01", "close": 11.6467, "volume": 176928.0}, {"date": "2021-06-02", "close": 11.5767, "volume": 86811.0}, {"date": "2021-06-03", "close": 11.47, "volume": 110433.0}, {"date": "2021-06-04", "close": 11.5167, "volume": 57861.0}, {"date": "2021-06-07", "close": 11.41, "volume": 81258.0}, {"date": "2021-06-08", "close": 11.5367, "volume": 52359.0}, {"date": "2021-06-09", "close": 11.5267, "volume": 94986.0}, {"date": "2021-06-10", "close": 11.39, "volume": 63369.0}, {"date": "2021-06-11", "close": 11.67, "volume": 92730.0}, {"date": "2021-06-14", "close": 11.43, "volume": 96966.0}, {"date": "2021-06-15", "close": 11.4967, "volume": 71667.0}, {"date": "2021-06-16", "close": 11.6867, "volume": 161478.0}, {"date": "2021-06-17", "close": 11.3667, "volume": 144264.0}, {"date": "2021-06-18", "close": 10.8667, "volume": 310806.0}, {"date": "2021-06-21", "close": 10.7867, "volume": 111975.0}, {"date": "2021-06-22", "close": 10.72, "volume": 122835.0}, {"date": "2021-06-23", "close": 10.5433, "volume": 133854.0}, {"date": "2021-06-24", "close": 10.8633, "volume": 122541.0}, {"date": "2021-06-25", "close": 10.6033, "volume": 331530.0}, {"date": "2021-06-28", "close": 10.3067, "volume": 90744.0}, {"date": "2021-06-29", "close": 10.1767, "volume": 88227.0}, {"date": "2021-06-30", "close": 10.3167, "volume": 143784.0}, {"date": "2021-07-01", "close": 10.27, "volume": 87963.0}, {"date": "2021-07-02", "close": 10.3233, "volume": 119694.0}, {"date": "2021-07-06", "close": 9.9633, "volume": 90636.0}, {"date": "2021-07-07", "close": 9.9333, "volume": 94794.0}, {"date": "2021-07-08", "close": 9.84, "volume": 132717.0}, {"date": "2021-07-09", "close": 10.2167, "volume": 87591.0}, {"date": "2021-07-12", "close": 10.1533, "volume": 40548.0}, {"date": "2021-07-13", "close": 10.01, "volume": 65514.0}, {"date": "2021-07-14", "close": 9.6767, "volume": 333447.0}, {"date": "2021-07-15", "close": 9.6533, "volume": 183108.0}, {"date": "2021-07-16", "close": 9.73, "volume": 732156.0}, {"date": "2021-07-19", "close": 9.62, "volume": 183195.0}, {"date": "2021-07-20", "close": 9.7867, "volume": 133581.0}, {"date": "2021-07-21", "close": 9.9567, "volume": 90030.0}, {"date": "2021-07-22", "close": 9.62, "volume": 51333.0}, {"date": "2021-07-23", "close": 9.6833, "volume": 85512.0}, {"date": "2021-07-26", "close": 9.83, "volume": 68682.0}, {"date": "2021-07-27", "close": 9.67, "volume": 97782.0}, {"date": "2021-07-28", "close": 9.7967, "volume": 69864.0}, {"date": "2021-07-29", "close": 9.8767, "volume": 79491.0}, {"date": "2021-07-30", "close": 9.6967, "volume": 75561.0}, {"date": "2021-08-02", "close": 9.6267, "volume": 91911.0}, {"date": "2021-08-03", "close": 9.6467, "volume": 143967.0}, {"date": "2021-08-04", "close": 9.23, "volume": 130899.0}, {"date": "2021-08-05", "close": 8.85, "volume": 213381.0}, {"date": "2021-08-06", "close": 9.1767, "volume": 111309.0}, {"date": "2021-08-09", "close": 8.8967, "volume": 97134.0}, {"date": "2021-08-10", "close": 9.0533, "volume": 284259.0}, {"date": "2021-08-11", "close": 9.1067, "volume": 81573.0}, {"date": "2021-08-12", "close": 8.98, "volume": 65682.0}, {"date": "2021-08-13", "close": 9.04, "volume": 142290.0}, {"date": "2021-08-16", "close": 8.88, "volume": 99096.0}, {"date": "2021-08-17", "close": 8.51, "volume": 125274.0}, {"date": "2021-08-18", "close": 8.44, "volume": 81903.0}, {"date": "2021-08-19", "close": 8.3633, "volume": 115008.0}, {"date": "2021-08-20", "close": 8.4, "volume": 251190.0}, {"date": "2021-08-23", "close": 8.5133, "volume": 127662.0}, {"date": "2021-08-24", "close": 8.6533, "volume": 83376.0}, {"date": "2021-08-25", "close": 8.4867, "volume": 98805.0}, {"date": "2021-08-26", "close": 8.39, "volume": 53091.0}, {"date": "2021-08-27", "close": 8.6067, "volume": 121275.0}, {"date": "2021-08-30", "close": 8.4767, "volume": 70869.0}, {"date": "2021-08-31", "close": 8.4333, "volume": 68196.0}, {"date": "2021-09-01", "close": 8.4767, "volume": 120429.0}, {"date": "2021-09-02", "close": 8.5367, "volume": 79851.0}, {"date": "2021-09-03", "close": 8.5267, "volume": 94296.0}, {"date": "2021-09-07", "close": 8.4567, "volume": 70881.0}, {"date": "2021-09-08", "close": 8.4433, "volume": 80841.0}, {"date": "2021-09-09", "close": 8.3033, "volume": 115932.0}, {"date": "2021-09-10", "close": 8.3367, "volume": 89229.0}, {"date": "2021-09-13", "close": 8.38, "volume": 150864.0}, {"date": "2021-09-14", "close": 8.2767, "volume": 185094.0}, {"date": "2021-09-15", "close": 8.2067, "volume": 139416.0}, {"date": "2021-09-16", "close": 7.8533, "volume": 164190.0}, {"date": "2021-09-17", "close": 7.75, "volume": 1763772.0}, {"date": "2021-09-20", "close": 8.17, "volume": 620181.0}, {"date": "2021-09-21", "close": 8.0233, "volume": 142428.0}, {"date": "2021-09-22", "close": 8.1833, "volume": 151092.0}, {"date": "2021-09-23", "close": 8.3467, "volume": 194487.0}, {"date": "2021-09-24", "close": 8.35, "volume": 133236.0}, {"date": "2021-09-27", "close": 8.6167, "volume": 139227.0}, {"date": "2021-09-28", "close": 8.4467, "volume": 98889.0}, {"date": "2021-09-29", "close": 8.46, "volume": 100086.0}, {"date": "2021-09-30", "close": 8.19, "volume": 134745.0}, {"date": "2021-10-01", "close": 8.31, "volume": 130416.0}, {"date": "2021-10-04", "close": 8.4533, "volume": 142380.0}, {"date": "2021-10-05", "close": 8.48, "volume": 158913.0}, {"date": "2021-10-06", "close": 8.4767, "volume": 128448.0}, {"date": "2021-10-07", "close": 8.6233, "volume": 210933.0}, {"date": "2021-10-08", "close": 8.6533, "volume": 113118.0}, {"date": "2021-10-11", "close": 8.53, "volume": 71151.0}, {"date": "2021-10-12", "close": 8.41, "volume": 67764.0}, {"date": "2021-10-13", "close": 8.68, "volume": 146145.0}, {"date": "2021-10-14", "close": 8.8167, "volume": 162870.0}, {"date": "2021-10-15", "close": 8.92, "volume": 398361.0}, {"date": "2021-10-18", "close": 8.51, "volume": 156135.0}, {"date": "2021-10-19", "close": 8.5267, "volume": 139659.0}, {"date": "2021-10-20", "close": 8.56, "volume": 74079.0}, {"date": "2021-10-21", "close": 8.6067, "volume": 98514.0}, {"date": "2021-10-22", "close": 8.6533, "volume": 82017.0}, {"date": "2021-10-25", "close": 8.7333, "volume": 174342.0}, {"date": "2021-10-26", "close": 8.6467, "volume": 115725.0}, {"date": "2021-10-27", "close": 8.5033, "volume": 145437.0}, {"date": "2021-10-28", "close": 8.66, "volume": 66042.0}, {"date": "2021-10-29", "close": 8.62, "volume": 128040.0}, {"date": "2021-11-01", "close": 8.85, "volume": 76200.0}, {"date": "2021-11-02", "close": 8.74, "volume": 89637.0}, {"date": "2021-11-03", "close": 9.01, "volume": 86973.0}, {"date": "2021-11-04", "close": 8.9433, "volume": 84198.0}, {"date": "2021-11-05", "close": 9.28, "volume": 252795.0}, {"date": "2021-11-08", "close": 9.48, "volume": 82041.0}, {"date": "2021-11-09", "close": 9.4067, "volume": 168444.0}, {"date": "2021-11-10", "close": 9.3567, "volume": 77019.0}, {"date": "2021-11-11", "close": 9.4233, "volume": 56589.0}, {"date": "2021-11-12", "close": 9.2133, "volume": 54786.0}, {"date": "2021-11-15", "close": 9.1867, "volume": 134634.0}, {"date": "2021-11-16", "close": 9.15, "volume": 72801.0}, {"date": "2021-11-17", "close": 9.1233, "volume": 89901.0}, {"date": "2021-11-18", "close": 9.2067, "volume": 107427.0}, {"date": "2021-11-19", "close": 8.95, "volume": 71316.0}, {"date": "2021-11-22", "close": 9.0533, "volume": 270048.0}, {"date": "2021-11-23", "close": 9.1567, "volume": 126312.0}, {"date": "2021-11-24", "close": 9.0567, "volume": 44526.0}, {"date": "2021-11-26", "close": 8.7, "volume": 63771.0}, {"date": "2021-11-29", "close": 8.3867, "volume": 99456.0}, {"date": "2021-11-30", "close": 8.14, "volume": 189252.0}, {"date": "2021-12-01", "close": 7.9667, "volume": 177207.0}, {"date": "2021-12-02", "close": 8.1633, "volume": 78888.0}, {"date": "2021-12-03", "close": 8.1067, "volume": 68709.0}, {"date": "2021-12-06", "close": 8.3567, "volume": 94671.0}, {"date": "2021-12-07", "close": 8.5033, "volume": 92838.0}, {"date": "2021-12-08", "close": 9.3333, "volume": 257601.0}, {"date": "2021-12-09", "close": 9.52, "volume": 98613.0}, {"date": "2021-12-10", "close": 9.5033, "volume": 157140.0}, {"date": "2021-12-13", "close": 9.7567, "volume": 140196.0}, {"date": "2021-12-14", "close": 9.4467, "volume": 211455.0}, {"date": "2021-12-15", "close": 9.7567, "volume": 135873.0}, {"date": "2021-12-16", "close": 9.5567, "volume": 225903.0}, {"date": "2021-12-17", "close": 9.1267, "volume": 616938.0}, {"date": "2021-12-20", "close": 9.2433, "volume": 226623.0}, {"date": "2021-12-21", "close": 9.5767, "volume": 56874.0}, {"date": "2021-12-22", "close": 9.6067, "volume": 102081.0}, {"date": "2021-12-23", "close": 9.8367, "volume": 83358.0}, {"date": "2021-12-27", "close": 9.8333, "volume": 56898.0}, {"date": "2021-12-28", "close": 9.8567, "volume": 58983.0}, {"date": "2021-12-29", "close": 9.88, "volume": 40914.0}, {"date": "2021-12-30", "close": 9.8033, "volume": 53181.0}, {"date": "2021-12-31", "close": 9.83, "volume": 38796.0}, {"date": "2022-01-03", "close": 9.9167, "volume": 65163.0}, {"date": "2022-01-04", "close": 10.1733, "volume": 89613.0}, {"date": "2022-01-05", "close": 9.8967, "volume": 99171.0}, {"date": "2022-01-06", "close": 9.9367, "volume": 71565.0}, {"date": "2022-01-07", "close": 9.72, "volume": 48624.0}, {"date": "2022-01-10", "close": 9.8333, "volume": 112974.0}, {"date": "2022-01-11", "close": 9.7133, "volume": 49089.0}, {"date": "2022-01-12", "close": 9.41, "volume": 104862.0}, {"date": "2022-01-13", "close": 9.35, "volume": 56310.0}, {"date": "2022-01-14", "close": 9.5467, "volume": 64038.0}, {"date": "2022-01-18", "close": 9.3333, "volume": 57195.0}, {"date": "2022-01-19", "close": 8.92, "volume": 195654.0}, {"date": "2022-01-20", "close": 8.5933, "volume": 194241.0}, {"date": "2022-01-21", "close": 8.5767, "volume": 463803.0}, {"date": "2022-01-24", "close": 9.3433, "volume": 184338.0}, {"date": "2022-01-25", "close": 9.9767, "volume": 291945.0}, {"date": "2022-01-26", "close": 9.8833, "volume": 161985.0}, {"date": "2022-01-27", "close": 9.9967, "volume": 159546.0}, {"date": "2022-01-28", "close": 9.99, "volume": 173076.0}, {"date": "2022-01-31", "close": 9.9533, "volume": 837078.0}, {"date": "2022-02-01", "close": 9.7733, "volume": 152244.0}, {"date": "2022-02-02", "close": 9.5367, "volume": 133311.0}, {"date": "2022-02-03", "close": 9.5467, "volume": 82836.0}, {"date": "2022-02-04", "close": 9.2867, "volume": 376788.0}, {"date": "2022-02-07", "close": 9.7, "volume": 219579.0}, {"date": "2022-02-08", "close": 9.6767, "volume": 106830.0}, {"date": "2022-02-09", "close": 7.97, "volume": 771708.0}, {"date": "2022-02-10", "close": 7.4533, "volume": 396459.0}, {"date": "2022-02-11", "close": 7.7, "volume": 374103.0}, {"date": "2022-02-14", "close": 7.6267, "volume": 352611.0}, {"date": "2022-02-15", "close": 7.7767, "volume": 170151.0}, {"date": "2022-02-16", "close": 7.7567, "volume": 133770.0}, {"date": "2022-02-17", "close": 7.5167, "volume": 128907.0}, {"date": "2022-02-18", "close": 7.5133, "volume": 120102.0}, {"date": "2022-02-22", "close": 7.4667, "volume": 222063.0}, {"date": "2022-02-23", "close": 7.1367, "volume": 163416.0}, {"date": "2022-02-24", "close": 7.13, "volume": 315828.0}, {"date": "2022-02-25", "close": 7.0067, "volume": 129843.0}, {"date": "2022-02-28", "close": 7.0467, "volume": 211047.0}, {"date": "2022-03-01", "close": 6.8567, "volume": 363678.0}, {"date": "2022-03-02", "close": 7.0167, "volume": 173946.0}, {"date": "2022-03-03", "close": 6.8533, "volume": 402495.0}, {"date": "2022-03-04", "close": 7.05, "volume": 298614.0}, {"date": "2022-03-07", "close": 7.4267, "volume": 212685.0}, {"date": "2022-03-08", "close": 7.34, "volume": 206790.0}, {"date": "2022-03-09", "close": 7.44, "volume": 174534.0}, {"date": "2022-03-10", "close": 7.33, "volume": 97599.0}, {"date": "2022-03-11", "close": 7.08, "volume": 154251.0}, {"date": "2022-03-14", "close": 6.91, "volume": 117753.0}, {"date": "2022-03-15", "close": 6.9267, "volume": 135888.0}, {"date": "2022-03-16", "close": 6.9833, "volume": 150672.0}, {"date": "2022-03-17", "close": 7.0833, "volume": 96153.0}, {"date": "2022-03-18", "close": 7.0567, "volume": 238659.0}, {"date": "2022-03-21", "close": 6.8867, "volume": 136581.0}, {"date": "2022-03-22", "close": 6.71, "volume": 242577.0}, {"date": "2022-03-23", "close": 6.7133, "volume": 180945.0}, {"date": "2022-03-24", "close": 6.7533, "volume": 280872.0}, {"date": "2022-03-25", "close": 6.7833, "volume": 198450.0}, {"date": "2022-03-28", "close": 6.6867, "volume": 184461.0}, {"date": "2022-03-29", "close": 7.09, "volume": 352023.0}, {"date": "2022-03-30", "close": 6.74, "volume": 231678.0}, {"date": "2022-03-31", "close": 6.4733, "volume": 571944.0}, {"date": "2022-04-01", "close": 6.69, "volume": 202263.0}, {"date": "2022-04-04", "close": 6.7233, "volume": 187233.0}, {"date": "2022-04-05", "close": 6.4733, "volume": 215379.0}, {"date": "2022-04-06", "close": 6.53, "volume": 241524.0}, {"date": "2022-04-07", "close": 6.4967, "volume": 232395.0}, {"date": "2022-04-08", "close": 6.4633, "volume": 233052.0}, {"date": "2022-04-11", "close": 6.3033, "volume": 178455.0}, {"date": "2022-04-12", "close": 6.36, "volume": 468480.0}, {"date": "2022-04-13", "close": 6.4967, "volume": 255552.0}, {"date": "2022-04-14", "close": 6.5, "volume": 142671.0}, {"date": "2022-04-18", "close": 6.58, "volume": 242514.0}, {"date": "2022-04-19", "close": 6.75, "volume": 202131.0}, {"date": "2022-04-20", "close": 6.8467, "volume": 135510.0}, {"date": "2022-04-21", "close": 6.8433, "volume": 141978.0}, {"date": "2022-04-22", "close": 6.8633, "volume": 171762.0}, {"date": "2022-04-25", "close": 6.9033, "volume": 213429.0}, {"date": "2022-04-26", "close": 6.8067, "volume": 261738.0}, {"date": "2022-04-27", "close": 6.6833, "volume": 158526.0}, {"date": "2022-04-28", "close": 6.57, "volume": 390834.0}, {"date": "2022-04-29", "close": 6.4333, "volume": 179853.0}, {"date": "2022-05-02", "close": 6.59, "volume": 256065.0}, {"date": "2022-05-03", "close": 6.6033, "volume": 155658.0}, {"date": "2022-05-04", "close": 7.68, "volume": 346977.0}, {"date": "2022-05-05", "close": 7.7433, "volume": 282840.0}, {"date": "2022-05-06", "close": 7.7033, "volume": 657510.0}, {"date": "2022-05-09", "close": 8.23, "volume": 351612.0}, {"date": "2022-05-10", "close": 8.6333, "volume": 415851.0}, {"date": "2022-05-11", "close": 8.51, "volume": 207408.0}, {"date": "2022-05-12", "close": 8.6867, "volume": 185676.0}, {"date": "2022-05-13", "close": 8.4767, "volume": 187614.0}, {"date": "2022-05-16", "close": 8.5, "volume": 171357.0}, {"date": "2022-05-17", "close": 8.5933, "volume": 200988.0}, {"date": "2022-05-18", "close": 8.6067, "volume": 194901.0}, {"date": "2022-05-19", "close": 8.33, "volume": 167295.0}, {"date": "2022-05-20", "close": 8.36, "volume": 133623.0}, {"date": "2022-05-23", "close": 8.4767, "volume": 349887.0}, {"date": "2022-05-24", "close": 8.4867, "volume": 151827.0}, {"date": "2022-05-25", "close": 8.59, "volume": 76734.0}, {"date": "2022-05-26", "close": 8.7267, "volume": 109239.0}, {"date": "2022-05-27", "close": 8.7933, "volume": 94683.0}, {"date": "2022-05-31", "close": 8.96, "volume": 111597.0}, {"date": "2022-06-01", "close": 9.0733, "volume": 168900.0}, {"date": "2022-06-02", "close": 9.17, "volume": 148152.0}, {"date": "2022-06-03", "close": 9.1967, "volume": 90387.0}, {"date": "2022-06-06", "close": 9.5267, "volume": 231960.0}, {"date": "2022-06-07", "close": 9.8133, "volume": 166251.0}, {"date": "2022-06-08", "close": 9.74, "volume": 165687.0}, {"date": "2022-06-09", "close": 9.55, "volume": 82113.0}, {"date": "2022-06-10", "close": 9.03, "volume": 190044.0}, {"date": "2022-06-13", "close": 8.46, "volume": 230892.0}, {"date": "2022-06-14", "close": 8.3567, "volume": 121452.0}, {"date": "2022-06-15", "close": 8.3733, "volume": 94740.0}, {"date": "2022-06-16", "close": 7.8033, "volume": 132264.0}, {"date": "2022-06-17", "close": 7.7133, "volume": 168813.0}, {"date": "2022-06-21", "close": 7.74, "volume": 95625.0}, {"date": "2022-06-22", "close": 7.9167, "volume": 114189.0}, {"date": "2022-06-23", "close": 7.9167, "volume": 82551.0}, {"date": "2022-06-24", "close": 8.17, "volume": 390129.0}, {"date": "2022-06-27", "close": 8.1433, "volume": 111702.0}, {"date": "2022-06-28", "close": 7.92, "volume": 65634.0}, {"date": "2022-06-29", "close": 7.74, "volume": 83586.0}, {"date": "2022-06-30", "close": 7.79, "volume": 109323.0}, {"date": "2022-07-01", "close": 7.7867, "volume": 100233.0}, {"date": "2022-07-05", "close": 7.7067, "volume": 153210.0}, {"date": "2022-07-06", "close": 7.39, "volume": 123939.0}, {"date": "2022-07-07", "close": 7.5667, "volume": 83844.0}, {"date": "2022-07-08", "close": 7.63, "volume": 62691.0}, {"date": "2022-07-11", "close": 7.58, "volume": 83610.0}, {"date": "2022-07-12", "close": 7.4567, "volume": 91611.0}, {"date": "2022-07-13", "close": 7.3167, "volume": 41481.0}, {"date": "2022-07-14", "close": 7.3633, "volume": 54132.0}, {"date": "2022-07-15", "close": 7.5533, "volume": 69588.0}, {"date": "2022-07-18", "close": 7.6233, "volume": 84891.0}, {"date": "2022-07-19", "close": 7.88, "volume": 89646.0}, {"date": "2022-07-20", "close": 8.1433, "volume": 96096.0}, {"date": "2022-07-21", "close": 8.08, "volume": 58566.0}, {"date": "2022-07-22", "close": 7.9767, "volume": 75579.0}, {"date": "2022-07-25", "close": 8.04, "volume": 64881.0}, {"date": "2022-07-26", "close": 8.08, "volume": 47517.0}, {"date": "2022-07-27", "close": 8.2267, "volume": 58341.0}, {"date": "2022-07-28", "close": 8.1933, "volume": 75327.0}, {"date": "2022-07-29", "close": 7.9867, "volume": 197364.0}, {"date": "2022-08-01", "close": 8.33, "volume": 108912.0}, {"date": "2022-08-02", "close": 8.2233, "volume": 79989.0}, {"date": "2022-08-03", "close": 8.6467, "volume": 123003.0}, {"date": "2022-08-04", "close": 8.7167, "volume": 76731.0}, {"date": "2022-08-05", "close": 8.63, "volume": 333213.0}, {"date": "2022-08-08", "close": 8.8267, "volume": 109878.0}, {"date": "2022-08-09", "close": 8.65, "volume": 65967.0}, {"date": "2022-08-10", "close": 8.9667, "volume": 102726.0}, {"date": "2022-08-11", "close": 8.9433, "volume": 71127.0}, {"date": "2022-08-12", "close": 9.15, "volume": 68673.0}, {"date": "2022-08-15", "close": 9.15, "volume": 90186.0}, {"date": "2022-08-16", "close": 8.9433, "volume": 51978.0}, {"date": "2022-08-17", "close": 8.8867, "volume": 43890.0}, {"date": "2022-08-18", "close": 9.0067, "volume": 40926.0}, {"date": "2022-08-19", "close": 8.8567, "volume": 81258.0}, {"date": "2022-08-22", "close": 8.7833, "volume": 74712.0}, {"date": "2022-08-23", "close": 8.71, "volume": 49827.0}, {"date": "2022-08-24", "close": 8.6133, "volume": 47985.0}, {"date": "2022-08-25", "close": 8.89, "volume": 110589.0}, {"date": "2022-08-26", "close": 8.5033, "volume": 71193.0}, {"date": "2022-08-29", "close": 8.3567, "volume": 61770.0}, {"date": "2022-08-30", "close": 8.1467, "volume": 64545.0}, {"date": "2022-08-31", "close": 8.22, "volume": 100395.0}, {"date": "2022-09-01", "close": 7.8433, "volume": 114852.0}, {"date": "2022-09-02", "close": 7.9533, "volume": 52533.0}, {"date": "2022-09-06", "close": 7.62, "volume": 84123.0}, {"date": "2022-09-07", "close": 7.8833, "volume": 58899.0}, {"date": "2022-09-08", "close": 7.87, "volume": 39417.0}, {"date": "2022-09-09", "close": 7.8367, "volume": 62985.0}, {"date": "2022-09-12", "close": 7.97, "volume": 39297.0}, {"date": "2022-09-13", "close": 7.8, "volume": 61524.0}, {"date": "2022-09-14", "close": 7.8233, "volume": 59589.0}, {"date": "2022-09-15", "close": 7.7733, "volume": 73791.0}, {"date": "2022-09-16", "close": 7.6567, "volume": 114195.0}, {"date": "2022-09-19", "close": 7.7667, "volume": 33624.0}, {"date": "2022-09-20", "close": 7.75, "volume": 40920.0}, {"date": "2022-09-21", "close": 7.6967, "volume": 47412.0}, {"date": "2022-09-22", "close": 7.6033, "volume": 53109.0}, {"date": "2022-09-23", "close": 7.24, "volume": 49860.0}, {"date": "2022-09-26", "close": 6.9667, "volume": 50148.0}, {"date": "2022-09-27", "close": 6.83, "volume": 92988.0}, {"date": "2022-09-28", "close": 7.1167, "volume": 147330.0}, {"date": "2022-09-29", "close": 6.9667, "volume": 67560.0}, {"date": "2022-09-30", "close": 7.0267, "volume": 82425.0}, {"date": "2022-10-03", "close": 7.13, "volume": 66369.0}, {"date": "2022-10-04", "close": 7.4133, "volume": 64152.0}, {"date": "2022-10-05", "close": 7.28, "volume": 64098.0}, {"date": "2022-10-06", "close": 7.0633, "volume": 135216.0}, {"date": "2022-10-07", "close": 7.02, "volume": 90645.0}, {"date": "2022-10-10", "close": 7.0033, "volume": 61458.0}, {"date": "2022-10-11", "close": 7.0133, "volume": 84045.0}, {"date": "2022-10-12", "close": 6.9167, "volume": 67794.0}, {"date": "2022-10-13", "close": 7.1733, "volume": 161724.0}, {"date": "2022-10-14", "close": 7.06, "volume": 97875.0}, {"date": "2022-10-17", "close": 7.21, "volume": 112617.0}, {"date": "2022-10-18", "close": 7.2267, "volume": 92445.0}, {"date": "2022-10-19", "close": 7.2433, "volume": 84096.0}, {"date": "2022-10-20", "close": 7.2633, "volume": 102048.0}, {"date": "2022-10-21", "close": 7.4267, "volume": 61248.0}, {"date": "2022-10-24", "close": 7.61, "volume": 46407.0}, {"date": "2022-10-25", "close": 7.9, "volume": 82227.0}, {"date": "2022-10-26", "close": 8.1, "volume": 74079.0}, {"date": "2022-10-27", "close": 7.7633, "volume": 446778.0}, {"date": "2022-10-28", "close": 8.21, "volume": 320643.0}, {"date": "2022-10-31", "close": 8.2233, "volume": 159039.0}, {"date": "2022-11-01", "close": 8.3833, "volume": 132996.0}, {"date": "2022-11-02", "close": 8.4967, "volume": 152154.0}, {"date": "2022-11-03", "close": 8.5067, "volume": 60987.0}, {"date": "2022-11-04", "close": 8.6167, "volume": 66903.0}, {"date": "2022-11-07", "close": 8.71, "volume": 58269.0}, {"date": "2022-11-08", "close": 8.6433, "volume": 55653.0}, {"date": "2022-11-09", "close": 8.5767, "volume": 85134.0}, {"date": "2022-11-10", "close": 8.95, "volume": 117291.0}, {"date": "2022-11-11", "close": 8.6867, "volume": 73041.0}, {"date": "2022-11-14", "close": 8.5367, "volume": 67608.0}, {"date": "2022-11-15", "close": 8.5233, "volume": 56325.0}, {"date": "2022-11-16", "close": 8.3233, "volume": 45921.0}, {"date": "2022-11-17", "close": 8.5333, "volume": 54840.0}, {"date": "2022-11-18", "close": 8.9433, "volume": 109461.0}, {"date": "2022-11-21", "close": 8.76, "volume": 66084.0}, {"date": "2022-11-22", "close": 8.8733, "volume": 53055.0}, {"date": "2022-11-23", "close": 8.9867, "volume": 60246.0}, {"date": "2022-11-25", "close": 8.7667, "volume": 28722.0}, {"date": "2022-11-28", "close": 8.5633, "volume": 85014.0}, {"date": "2022-11-29", "close": 8.35, "volume": 91260.0}, {"date": "2022-11-30", "close": 8.7733, "volume": 78930.0}, {"date": "2022-12-01", "close": 8.7533, "volume": 51846.0}, {"date": "2022-12-02", "close": 8.7667, "volume": 133881.0}, {"date": "2022-12-05", "close": 9.0, "volume": 165360.0}, {"date": "2022-12-06", "close": 10.78, "volume": 831477.0}, {"date": "2022-12-07", "close": 11.4667, "volume": 394830.0}, {"date": "2022-12-08", "close": 11.8133, "volume": 346344.0}, {"date": "2022-12-09", "close": 11.9033, "volume": 364752.0}, {"date": "2022-12-12", "close": 12.1867, "volume": 379560.0}, {"date": "2022-12-13", "close": 12.4167, "volume": 602451.0}, {"date": "2022-12-14", "close": 12.43, "volume": 466329.0}, {"date": "2022-12-15", "close": 12.1333, "volume": 371787.0}, {"date": "2022-12-16", "close": 12.3967, "volume": 1086306.0}, {"date": "2022-12-19", "close": 11.9667, "volume": 187965.0}, {"date": "2022-12-20", "close": 11.8433, "volume": 289341.0}, {"date": "2022-12-21", "close": 11.8967, "volume": 259023.0}, {"date": "2022-12-22", "close": 11.6133, "volume": 234462.0}, {"date": "2022-12-23", "close": 11.8767, "volume": 359412.0}, {"date": "2022-12-27", "close": 11.6333, "volume": 282960.0}, {"date": "2022-12-28", "close": 11.4333, "volume": 125280.0}, {"date": "2022-12-29", "close": 11.7333, "volume": 183330.0}, {"date": "2022-12-30", "close": 11.7267, "volume": 254448.0}, {"date": "2023-01-03", "close": 11.4467, "volume": 220515.0}, {"date": "2023-01-04", "close": 11.8467, "volume": 152379.0}, {"date": "2023-01-05", "close": 11.7233, "volume": 149385.0}, {"date": "2023-01-06", "close": 12.2, "volume": 169170.0}, {"date": "2023-01-09", "close": 12.3433, "volume": 161229.0}, {"date": "2023-01-10", "close": 12.5867, "volume": 196233.0}, {"date": "2023-01-11", "close": 12.6533, "volume": 240468.0}, {"date": "2023-01-12", "close": 12.9, "volume": 267867.0}, {"date": "2023-01-13", "close": 13.0033, "volume": 101706.0}, {"date": "2023-01-17", "close": 12.71, "volume": 168111.0}, {"date": "2023-01-18", "close": 12.8967, "volume": 227691.0}, {"date": "2023-01-19", "close": 12.8433, "volume": 206223.0}, {"date": "2023-01-20", "close": 12.9567, "volume": 724671.0}, {"date": "2023-01-23", "close": 13.3133, "volume": 349224.0}, {"date": "2023-01-24", "close": 13.33, "volume": 218400.0}, {"date": "2023-01-25", "close": 13.2333, "volume": 245349.0}, {"date": "2023-01-26", "close": 13.0967, "volume": 236298.0}, {"date": "2023-01-27", "close": 12.73, "volume": 252162.0}, {"date": "2023-01-30", "close": 12.76, "volume": 253380.0}, {"date": "2023-01-31", "close": 13.2333, "volume": 886344.0}, {"date": "2023-02-01", "close": 14.8733, "volume": 724962.0}, {"date": "2023-02-02", "close": 15.1033, "volume": 338364.0}, {"date": "2023-02-03", "close": 15.2733, "volume": 307668.0}, {"date": "2023-02-06", "close": 15.1167, "volume": 270774.0}, {"date": "2023-02-07", "close": 15.1467, "volume": 212997.0}, {"date": "2023-02-08", "close": 14.99, "volume": 231531.0}, {"date": "2023-02-09", "close": 14.36, "volume": 339669.0}, {"date": "2023-02-10", "close": 14.1667, "volume": 206079.0}, {"date": "2023-02-13", "close": 14.41, "volume": 263550.0}, {"date": "2023-02-14", "close": 14.42, "volume": 195567.0}, {"date": "2023-02-15", "close": 14.5333, "volume": 193575.0}, {"date": "2023-02-16", "close": 14.14, "volume": 263868.0}, {"date": "2023-02-17", "close": 14.4033, "volume": 234501.0}, {"date": "2023-02-21", "close": 13.85, "volume": 247971.0}, {"date": "2023-02-22", "close": 14.0267, "volume": 215109.0}, {"date": "2023-02-23", "close": 14.2967, "volume": 206409.0}, {"date": "2023-02-24", "close": 14.5267, "volume": 176436.0}, {"date": "2023-02-27", "close": 14.6133, "volume": 144153.0}, {"date": "2023-02-28", "close": 14.7833, "volume": 253023.0}, {"date": "2023-03-01", "close": 14.93, "volume": 176469.0}, {"date": "2023-03-02", "close": 14.9267, "volume": 114462.0}, {"date": "2023-03-03", "close": 15.16, "volume": 278148.0}, {"date": "2023-03-06", "close": 14.7133, "volume": 268782.0}, {"date": "2023-03-07", "close": 14.85, "volume": 218250.0}, {"date": "2023-03-08", "close": 15.1767, "volume": 189837.0}, {"date": "2023-03-09", "close": 15.41, "volume": 375327.0}, {"date": "2023-03-10", "close": 14.46, "volume": 277779.0}, {"date": "2023-03-13", "close": 14.1167, "volume": 214536.0}, {"date": "2023-03-14", "close": 14.46, "volume": 279288.0}, {"date": "2023-03-15", "close": 13.6267, "volume": 259236.0}, {"date": "2023-03-16", "close": 13.9133, "volume": 192189.0}, {"date": "2023-03-17", "close": 13.4767, "volume": 453045.0}, {"date": "2023-03-20", "close": 13.8433, "volume": 210498.0}, {"date": "2023-03-21", "close": 13.9567, "volume": 258669.0}, {"date": "2023-03-22", "close": 13.7667, "volume": 156663.0}, {"date": "2023-03-23", "close": 13.7067, "volume": 145923.0}, {"date": "2023-03-24", "close": 13.7267, "volume": 139467.0}, {"date": "2023-03-27", "close": 13.8217, "volume": 109914.0}, {"date": "2023-03-28", "close": 13.74, "volume": 142845.0}, {"date": "2023-03-29", "close": 13.99, "volume": 119358.0}, {"date": "2023-03-30", "close": 13.84, "volume": 120240.0}, {"date": "2023-03-31", "close": 14.1967, "volume": 173742.0}, {"date": "2023-04-03", "close": 14.1867, "volume": 184254.0}, {"date": "2023-04-04", "close": 13.4533, "volume": 121179.0}, {"date": "2023-04-05", "close": 13.09, "volume": 146781.0}, {"date": "2023-04-06", "close": 13.1, "volume": 153375.0}, {"date": "2023-04-10", "close": 13.5167, "volume": 138279.0}, {"date": "2023-04-11", "close": 13.6033, "volume": 139242.0}, {"date": "2023-04-12", "close": 13.6033, "volume": 121503.0}, {"date": "2023-04-13", "close": 13.7633, "volume": 124530.0}, {"date": "2023-04-14", "close": 13.7833, "volume": 95757.0}, {"date": "2023-04-17", "close": 14.0267, "volume": 123888.0}, {"date": "2023-04-18", "close": 13.7333, "volume": 145695.0}, {"date": "2023-04-19", "close": 13.3167, "volume": 215544.0}, {"date": "2023-04-20", "close": 13.35, "volume": 150045.0}, {"date": "2023-04-21", "close": 13.01, "volume": 466257.0}, {"date": "2023-04-24", "close": 13.3433, "volume": 134367.0}, {"date": "2023-04-25", "close": 13.36, "volume": 215169.0}, {"date": "2023-04-26", "close": 13.0967, "volume": 265374.0}, {"date": "2023-04-27", "close": 13.3633, "volume": 113520.0}, {"date": "2023-04-28", "close": 13.3533, "volume": 62361.0}, {"date": "2023-05-01", "close": 13.41, "volume": 103251.0}, {"date": "2023-05-02", "close": 13.4467, "volume": 133506.0}, {"date": "2023-05-03", "close": 16.3667, "volume": 689781.0}, {"date": "2023-05-04", "close": 16.0433, "volume": 254103.0}, {"date": "2023-05-05", "close": 16.5667, "volume": 236748.0}, {"date": "2023-05-08", "close": 17.16, "volume": 695124.0}, {"date": "2023-05-09", "close": 17.24, "volume": 431238.0}, {"date": "2023-05-10", "close": 17.4467, "volume": 392001.0}, {"date": "2023-05-11", "close": 17.5267, "volume": 239952.0}, {"date": "2023-05-12", "close": 17.95, "volume": 184317.0}, {"date": "2023-05-15", "close": 19.1133, "volume": 546936.0}, {"date": "2023-05-16", "close": 18.4067, "volume": 408945.0}, {"date": "2023-05-17", "close": 19.2067, "volume": 311361.0}, {"date": "2023-05-18", "close": 19.74, "volume": 424770.0}, {"date": "2023-05-19", "close": 19.7367, "volume": 199296.0}, {"date": "2023-05-22", "close": 19.32, "volume": 166608.0}, {"date": "2023-05-23", "close": 19.67, "volume": 233955.0}, {"date": "2023-05-24", "close": 19.4, "volume": 105723.0}, {"date": "2023-05-25", "close": 19.43, "volume": 141102.0}, {"date": "2023-05-26", "close": 19.9833, "volume": 233013.0}, {"date": "2023-05-30", "close": 19.5733, "volume": 194787.0}, {"date": "2023-05-31", "close": 19.1667, "volume": 166098.0}, {"date": "2023-06-01", "close": 19.2533, "volume": 189045.0}, {"date": "2023-06-02", "close": 20.55, "volume": 253977.0}, {"date": "2023-06-05", "close": 20.3067, "volume": 215124.0}, {"date": "2023-06-06", "close": 20.8067, "volume": 300828.0}, {"date": "2023-06-07", "close": 20.9833, "volume": 271356.0}, {"date": "2023-06-08", "close": 20.7633, "volume": 167073.0}, {"date": "2023-06-09", "close": 20.8767, "volume": 144723.0}, {"date": "2023-06-12", "close": 20.5733, "volume": 213486.0}, {"date": "2023-06-13", "close": 20.04, "volume": 280014.0}, {"date": "2023-06-14", "close": 19.2733, "volume": 306522.0}, {"date": "2023-06-15", "close": 19.1667, "volume": 296094.0}, {"date": "2023-06-16", "close": 18.8967, "volume": 1092051.0}, {"date": "2023-06-20", "close": 19.7267, "volume": 304959.0}, {"date": "2023-06-21", "close": 20.1567, "volume": 249468.0}, {"date": "2023-06-22", "close": 20.0633, "volume": 282216.0}, {"date": "2023-06-23", "close": 19.7467, "volume": 420603.0}, {"date": "2023-06-26", "close": 19.8133, "volume": 219015.0}, {"date": "2023-06-27", "close": 20.28, "volume": 321228.0}, {"date": "2023-06-28", "close": 19.9333, "volume": 153570.0}, {"date": "2023-06-29", "close": 20.42, "volume": 228921.0}, {"date": "2023-06-30", "close": 20.1967, "volume": 132261.0}, {"date": "2023-07-03", "close": 20.3067, "volume": 83106.0}, {"date": "2023-07-05", "close": 19.8, "volume": 177675.0}, {"date": "2023-07-06", "close": 19.51, "volume": 231195.0}, {"date": "2023-07-07", "close": 19.4733, "volume": 114222.0}, {"date": "2023-07-10", "close": 19.9333, "volume": 173088.0}, {"date": "2023-07-11", "close": 20.2033, "volume": 170823.0}, {"date": "2023-07-12", "close": 20.34, "volume": 304770.0}, {"date": "2023-07-13", "close": 20.3367, "volume": 121554.0}, {"date": "2023-07-14", "close": 20.0733, "volume": 135249.0}, {"date": "2023-07-17", "close": 20.92, "volume": 438864.0}, {"date": "2023-07-18", "close": 21.2667, "volume": 428775.0}, {"date": "2023-07-19", "close": 20.93, "volume": 254571.0}, {"date": "2023-07-20", "close": 20.98, "volume": 228945.0}, {"date": "2023-07-21", "close": 19.9633, "volume": 506220.0}, {"date": "2023-07-24", "close": 20.2167, "volume": 216660.0}, {"date": "2023-07-25", "close": 20.1133, "volume": 268278.0}, {"date": "2023-07-26", "close": 20.3167, "volume": 181755.0}, {"date": "2023-07-27", "close": 20.2033, "volume": 264123.0}, {"date": "2023-07-28", "close": 20.2967, "volume": 246717.0}, {"date": "2023-07-31", "close": 20.26, "volume": 204177.0}, {"date": "2023-08-01", "close": 20.43, "volume": 430527.0}, {"date": "2023-08-02", "close": 28.5133, "volume": 2364633.0}, {"date": "2023-08-03", "close": 27.5, "volume": 725391.0}, {"date": "2023-08-04", "close": 27.3233, "volume": 532881.0}, {"date": "2023-08-07", "close": 27.2133, "volume": 649317.0}, {"date": "2023-08-08", "close": 26.0467, "volume": 436941.0}, {"date": "2023-08-09", "close": 26.4433, "volume": 447711.0}, {"date": "2023-08-10", "close": 26.3367, "volume": 214770.0}, {"date": "2023-08-11", "close": 26.8933, "volume": 357180.0}, {"date": "2023-08-14", "close": 26.9467, "volume": 370053.0}, {"date": "2023-08-15", "close": 27.4033, "volume": 341043.0}, {"date": "2023-08-16", "close": 27.1033, "volume": 363222.0}, {"date": "2023-08-17", "close": 25.8, "volume": 527703.0}, {"date": "2023-08-18", "close": 26.2767, "volume": 390069.0}, {"date": "2023-08-21", "close": 25.6433, "volume": 470577.0}, {"date": "2023-08-22", "close": 26.0633, "volume": 288291.0}, {"date": "2023-08-23", "close": 27.0, "volume": 340287.0}, {"date": "2023-08-24", "close": 26.7, "volume": 353619.0}, {"date": "2023-08-25", "close": 27.3233, "volume": 340629.0}, {"date": "2023-08-28", "close": 28.06, "volume": 336762.0}, {"date": "2023-08-29", "close": 28.47, "volume": 262515.0}, {"date": "2023-08-30", "close": 28.6333, "volume": 420267.0}, {"date": "2023-08-31", "close": 27.99, "volume": 941427.0}, {"date": "2023-09-01", "close": 28.2, "volume": 238482.0}, {"date": "2023-09-05", "close": 27.3533, "volume": 508455.0}, {"date": "2023-09-06", "close": 27.5233, "volume": 194142.0}, {"date": "2023-09-07", "close": 27.7767, "volume": 350289.0}, {"date": "2023-09-08", "close": 27.7867, "volume": 232392.0}, {"date": "2023-09-11", "close": 27.7233, "volume": 284724.0}, {"date": "2023-09-12", "close": 27.3933, "volume": 247812.0}, {"date": "2023-09-13", "close": 26.4433, "volume": 291237.0}, {"date": "2023-09-14", "close": 26.7433, "volume": 246675.0}, {"date": "2023-09-15", "close": 26.39, "volume": 1111347.0}, {"date": "2023-09-18", "close": 26.8167, "volume": 252939.0}, {"date": "2023-09-19", "close": 26.64, "volume": 141390.0}, {"date": "2023-09-20", "close": 26.3933, "volume": 140619.0}, {"date": "2023-09-21", "close": 25.6367, "volume": 305046.0}, {"date": "2023-09-22", "close": 25.5533, "volume": 176580.0}, {"date": "2023-09-25", "close": 26.3933, "volume": 305943.0}, {"date": "2023-09-26", "close": 26.38, "volume": 372228.0}, {"date": "2023-09-27", "close": 27.3467, "volume": 217908.0}, {"date": "2023-09-28", "close": 28.9033, "volume": 426954.0}, {"date": "2023-09-29", "close": 27.6333, "volume": 408474.0}, {"date": "2023-10-02", "close": 27.6767, "volume": 423321.0}, {"date": "2023-10-03", "close": 27.2867, "volume": 276816.0}, {"date": "2023-10-04", "close": 27.7733, "volume": 248376.0}, {"date": "2023-10-05", "close": 27.43, "volume": 209436.0}, {"date": "2023-10-06", "close": 27.8867, "volume": 194562.0}, {"date": "2023-10-09", "close": 28.6033, "volume": 461316.0}, {"date": "2023-10-10", "close": 28.6833, "volume": 332373.0}, {"date": "2023-10-11", "close": 29.8033, "volume": 501087.0}, {"date": "2023-10-12", "close": 28.5367, "volume": 546642.0}, {"date": "2023-10-13", "close": 26.85, "volume": 623187.0}, {"date": "2023-10-16", "close": 27.1933, "volume": 402657.0}, {"date": "2023-10-17", "close": 27.4233, "volume": 245997.0}, {"date": "2023-10-18", "close": 25.68, "volume": 331167.0}, {"date": "2023-10-19", "close": 25.0267, "volume": 404766.0}, {"date": "2023-10-20", "close": 24.6933, "volume": 387894.0}, {"date": "2023-10-23", "close": 24.29, "volume": 219570.0}, {"date": "2023-10-24", "close": 24.7033, "volume": 228474.0}, {"date": "2023-10-25", "close": 24.8733, "volume": 234123.0}, {"date": "2023-10-26", "close": 24.7133, "volume": 155394.0}, {"date": "2023-10-27", "close": 24.7067, "volume": 171993.0}, {"date": "2023-10-30", "close": 25.1433, "volume": 195483.0}, {"date": "2023-10-31", "close": 25.55, "volume": 196419.0}, {"date": "2023-11-01", "close": 25.9233, "volume": 196665.0}, {"date": "2023-11-02", "close": 26.08, "volume": 326952.0}, {"date": "2023-11-03", "close": 26.6967, "volume": 187533.0}, {"date": "2023-11-06", "close": 26.85, "volume": 193941.0}, {"date": "2023-11-07", "close": 27.3767, "volume": 375885.0}, {"date": "2023-11-08", "close": 27.6567, "volume": 346857.0}, {"date": "2023-11-09", "close": 27.67, "volume": 261873.0}, {"date": "2023-11-10", "close": 27.9533, "volume": 250983.0}, {"date": "2023-11-13", "close": 27.4667, "volume": 221325.0}, {"date": "2023-11-14", "close": 29.0, "volume": 413958.0}, {"date": "2023-11-15", "close": 28.1033, "volume": 234339.0}, {"date": "2023-11-16", "close": 27.39, "volume": 316248.0}, {"date": "2023-11-17", "close": 28.2567, "volume": 215736.0}, {"date": "2023-11-20", "close": 28.2333, "volume": 290055.0}, {"date": "2023-11-21", "close": 27.7433, "volume": 242484.0}, {"date": "2023-11-22", "close": 27.84, "volume": 200325.0}, {"date": "2023-11-24", "close": 28.5967, "volume": 166626.0}, {"date": "2023-11-27", "close": 28.2933, "volume": 253560.0}, {"date": "2023-11-28", "close": 26.63, "volume": 332196.0}, {"date": "2023-11-29", "close": 26.66, "volume": 320352.0}, {"date": "2023-11-30", "close": 27.72, "volume": 504105.0}, {"date": "2023-12-01", "close": 28.2133, "volume": 316968.0}, {"date": "2023-12-04", "close": 30.3033, "volume": 776601.0}, {"date": "2023-12-05", "close": 29.4367, "volume": 918000.0}, {"date": "2023-12-06", "close": 27.67, "volume": 1415691.0}, {"date": "2023-12-07", "close": 28.53, "volume": 472479.0}, {"date": "2023-12-08", "close": 28.6733, "volume": 608205.0}, {"date": "2023-12-11", "close": 30.3367, "volume": 1002237.0}, {"date": "2023-12-12", "close": 29.4133, "volume": 608778.0}, {"date": "2023-12-13", "close": 29.2367, "volume": 710343.0}, {"date": "2023-12-14", "close": 29.4867, "volume": 620751.0}, {"date": "2023-12-15", "close": 30.09, "volume": 3082485.0}, {"date": "2023-12-18", "close": 30.5233, "volume": 565995.0}, {"date": "2023-12-19", "close": 32.0133, "volume": 794601.0}, {"date": "2023-12-20", "close": 30.21, "volume": 619995.0}, {"date": "2023-12-21", "close": 30.11, "volume": 347688.0}, {"date": "2023-12-22", "close": 29.51, "volume": 388749.0}, {"date": "2023-12-26", "close": 29.7433, "volume": 307083.0}, {"date": "2023-12-27", "close": 29.4533, "volume": 237066.0}, {"date": "2023-12-28", "close": 29.7333, "volume": 349878.0}, {"date": "2023-12-29", "close": 29.4667, "volume": 317079.0}, {"date": "2024-01-02", "close": 30.1133, "volume": 634815.0}, {"date": "2024-01-03", "close": 29.0567, "volume": 289356.0}, {"date": "2024-01-04", "close": 27.97, "volume": 524607.0}, {"date": "2024-01-05", "close": 26.9033, "volume": 596283.0}, {"date": "2024-01-08", "close": 26.83, "volume": 454212.0}, {"date": "2024-01-09", "close": 26.63, "volume": 364944.0}, {"date": "2024-01-10", "close": 26.6933, "volume": 275319.0}, {"date": "2024-01-11", "close": 26.83, "volume": 434904.0}, {"date": "2024-01-12", "close": 27.0467, "volume": 343038.0}, {"date": "2024-01-16", "close": 27.0167, "volume": 398319.0}, {"date": "2024-01-17", "close": 27.0633, "volume": 259137.0}, {"date": "2024-01-18", "close": 27.2233, "volume": 499821.0}, {"date": "2024-01-19", "close": 26.7367, "volume": 674007.0}, {"date": "2024-01-22", "close": 27.0467, "volume": 586179.0}, {"date": "2024-01-23", "close": 26.1333, "volume": 440427.0}, {"date": "2024-01-24", "close": 26.07, "volume": 443226.0}, {"date": "2024-01-25", "close": 25.7067, "volume": 361677.0}, {"date": "2024-01-26", "close": 25.61, "volume": 533310.0}, {"date": "2024-01-29", "close": 26.61, "volume": 621732.0}, {"date": "2024-01-30", "close": 27.1967, "volume": 842289.0}, {"date": "2024-01-31", "close": 39.51, "volume": 4709901.0}, {"date": "2024-02-01", "close": 38.6667, "volume": 1553574.0}, {"date": "2024-02-02", "close": 40.97, "volume": 1481520.0}, {"date": "2024-02-05", "close": 42.5133, "volume": 1334505.0}, {"date": "2024-02-06", "close": 42.01, "volume": 807612.0}, {"date": "2024-02-07", "close": 44.0333, "volume": 902007.0}, {"date": "2024-02-08", "close": 46.9967, "volume": 747441.0}, {"date": "2024-02-09", "close": 49.0833, "volume": 865485.0}, {"date": "2024-02-12", "close": 50.9033, "volume": 1039521.0}, {"date": "2024-02-13", "close": 49.2467, "volume": 959628.0}, {"date": "2024-02-14", "close": 50.9633, "volume": 861789.0}, {"date": "2024-02-15", "close": 51.9967, "volume": 703707.0}, {"date": "2024-02-16", "close": 51.1833, "volume": 684798.0}, {"date": "2024-02-20", "close": 50.1267, "volume": 1049847.0}, {"date": "2024-02-21", "close": 51.31, "volume": 1003959.0}, {"date": "2024-02-22", "close": 52.0067, "volume": 812358.0}, {"date": "2024-02-23", "close": 53.9033, "volume": 556782.0}, {"date": "2024-02-26", "close": 55.5367, "volume": 1065465.0}, {"date": "2024-02-27", "close": 57.27, "volume": 1041192.0}, {"date": "2024-02-28", "close": 58.5467, "volume": 705435.0}, {"date": "2024-02-29", "close": 61.7467, "volume": 1237383.0}, {"date": "2024-03-01", "close": 60.0067, "volume": 1192725.0}, {"date": "2024-03-04", "close": 61.61, "volume": 1355928.0}, {"date": "2024-03-05", "close": 55.3867, "volume": 1791963.0}, {"date": "2024-03-06", "close": 54.0, "volume": 1342359.0}, {"date": "2024-03-07", "close": 51.4233, "volume": 1869051.0}, {"date": "2024-03-08", "close": 50.2733, "volume": 1469598.0}, {"date": "2024-03-11", "close": 50.6633, "volume": 915237.0}, {"date": "2024-03-12", "close": 52.9867, "volume": 1090119.0}, {"date": "2024-03-13", "close": 56.4867, "volume": 1498068.0}, {"date": "2024-03-14", "close": 54.1867, "volume": 1150389.0}, {"date": "2024-03-15", "close": 53.62, "volume": 4885011.0}, {"date": "2024-03-18", "close": 51.22, "volume": 1154454.0}, {"date": "2024-03-19", "close": 48.61, "volume": 1518099.0}, {"date": "2024-03-20", "close": 46.0567, "volume": 1738485.0}, {"date": "2024-03-21", "close": 47.35, "volume": 1329351.0}, {"date": "2024-03-22", "close": 48.3367, "volume": 1228272.0}, {"date": "2024-03-25", "close": 48.2533, "volume": 744117.0}, {"date": "2024-03-26", "close": 46.7767, "volume": 1003791.0}, {"date": "2024-03-27", "close": 46.6933, "volume": 928827.0}, {"date": "2024-03-28", "close": 47.4333, "volume": 689358.0}, {"date": "2024-04-01", "close": 45.5367, "volume": 926088.0}, {"date": "2024-04-02", "close": 45.0067, "volume": 664278.0}, {"date": "2024-04-03", "close": 44.8933, "volume": 617406.0}, {"date": "2024-04-04", "close": 43.7933, "volume": 813483.0}, {"date": "2024-04-05", "close": 46.0733, "volume": 1053804.0}, {"date": "2024-04-08", "close": 45.8267, "volume": 549981.0}, {"date": "2024-04-09", "close": 44.0333, "volume": 693897.0}, {"date": "2024-04-10", "close": 43.6833, "volume": 679947.0}, {"date": "2024-04-11", "close": 43.2967, "volume": 505014.0}, {"date": "2024-04-12", "close": 41.9833, "volume": 638937.0}, {"date": "2024-04-15", "close": 42.17, "volume": 856206.0}, {"date": "2024-04-16", "close": 41.7967, "volume": 459312.0}, {"date": "2024-04-17", "close": 41.1467, "volume": 495000.0}, {"date": "2024-04-18", "close": 42.7133, "volume": 778575.0}, {"date": "2024-04-19", "close": 43.4467, "volume": 1089438.0}, {"date": "2024-04-22", "close": 45.3767, "volume": 1069620.0}, {"date": "2024-04-23", "close": 47.7967, "volume": 851196.0}, {"date": "2024-04-24", "close": 49.7433, "volume": 1600152.0}, {"date": "2024-04-25", "close": 48.77, "volume": 1054374.0}, {"date": "2024-04-26", "close": 49.6067, "volume": 705873.0}, {"date": "2024-04-29", "close": 49.8867, "volume": 725832.0}, {"date": "2024-04-30", "close": 47.6667, "volume": 1122984.0}, {"date": "2024-05-01", "close": 56.67, "volume": 3281760.0}, {"date": "2024-05-02", "close": 53.5267, "volume": 1469721.0}, {"date": "2024-05-03", "close": 53.3167, "volume": 951606.0}, {"date": "2024-05-06", "close": 53.86, "volume": 891057.0}, {"date": "2024-05-07", "close": 52.5867, "volume": 618813.0}, {"date": "2024-05-08", "close": 52.7067, "volume": 568350.0}, {"date": "2024-05-09", "close": 55.12, "volume": 1019412.0}, {"date": "2024-05-10", "close": 56.0767, "volume": 1184472.0}, {"date": "2024-05-13", "close": 53.4733, "volume": 906852.0}, {"date": "2024-05-14", "close": 53.03, "volume": 728079.0}, {"date": "2024-05-15", "close": 55.7533, "volume": 662064.0}, {"date": "2024-05-16", "close": 54.5467, "volume": 545409.0}, {"date": "2024-05-17", "close": 52.7067, "volume": 731280.0}, {"date": "2024-05-20", "close": 55.05, "volume": 555981.0}, {"date": "2024-05-21", "close": 62.65, "volume": 2474358.0}, {"date": "2024-05-22", "close": 64.8967, "volume": 1847922.0}, {"date": "2024-05-23", "close": 61.5767, "volume": 1528254.0}, {"date": "2024-05-24", "close": 67.09, "volume": 1171023.0}, {"date": "2024-05-28", "close": 68.7133, "volume": 1241163.0}, {"date": "2024-05-29", "close": 68.2067, "volume": 757707.0}, {"date": "2024-05-30", "close": 68.65, "volume": 828666.0}, {"date": "2024-05-31", "close": 59.9533, "volume": 1659456.0}, {"date": "2024-06-03", "close": 57.1133, "volume": 1488204.0}, {"date": "2024-06-04", "close": 52.37, "volume": 1609797.0}, {"date": "2024-06-05", "close": 53.6233, "volume": 789750.0}, {"date": "2024-06-06", "close": 52.69, "volume": 625752.0}, {"date": "2024-06-07", "close": 53.01, "volume": 620469.0}, {"date": "2024-06-10", "close": 56.95, "volume": 1396083.0}, {"date": "2024-06-11", "close": 54.8733, "volume": 921138.0}, {"date": "2024-06-12", "close": 57.7167, "volume": 896922.0}, {"date": "2024-06-13", "close": 58.72, "volume": 580770.0}, {"date": "2024-06-14", "close": 55.1567, "volume": 585063.0}, {"date": "2024-06-17", "close": 56.6033, "volume": 628002.0}, {"date": "2024-06-18", "close": 54.7567, "volume": 1158270.0}, {"date": "2024-06-20", "close": 52.32, "volume": 877680.0}, {"date": "2024-06-21", "close": 51.3167, "volume": 2270154.0}, {"date": "2024-06-24", "close": 50.4633, "volume": 680847.0}, {"date": "2024-06-25", "close": 50.6333, "volume": 477612.0}, {"date": "2024-06-26", "close": 48.41, "volume": 1037640.0}, {"date": "2024-06-27", "close": 47.3633, "volume": 1530489.0}, {"date": "2024-06-28", "close": 47.8, "volume": 2462058.0}, {"date": "2024-07-01", "close": 47.81, "volume": 1070142.0}, {"date": "2024-07-02", "close": 48.2467, "volume": 664473.0}, {"date": "2024-07-03", "close": 50.2167, "volume": 686892.0}, {"date": "2024-07-05", "close": 48.32, "volume": 876570.0}, {"date": "2024-07-08", "close": 48.55, "volume": 762546.0}, {"date": "2024-07-09", "close": 45.7633, "volume": 1066722.0}, {"date": "2024-07-10", "close": 46.7033, "volume": 870186.0}, {"date": "2024-07-11", "close": 47.5533, "volume": 682347.0}, {"date": "2024-07-12", "close": 47.3733, "volume": 818514.0}, {"date": "2024-07-15", "close": 48.1767, "volume": 891699.0}, {"date": "2024-07-16", "close": 46.9667, "volume": 1283613.0}, {"date": "2024-07-17", "close": 44.1333, "volume": 1839885.0}, {"date": "2024-07-18", "close": 43.4233, "volume": 1205088.0}, {"date": "2024-07-19", "close": 44.6667, "volume": 2108412.0}, {"date": "2024-07-22", "close": 45.88, "volume": 1757535.0}, {"date": "2024-07-23", "close": 47.02, "volume": 751530.0}, {"date": "2024-07-24", "close": 45.2033, "volume": 1395984.0}, {"date": "2024-07-25", "close": 44.5867, "volume": 1103538.0}, {"date": "2024-07-26", "close": 46.4267, "volume": 715548.0}, {"date": "2024-07-29", "close": 45.9033, "volume": 951144.0}, {"date": "2024-07-30", "close": 44.4167, "volume": 1697802.0}, {"date": "2024-07-31", "close": 61.21, "volume": 5279575.0}, {"date": "2024-08-01", "close": 53.7033, "volume": 2603328.0}, {"date": "2024-08-02", "close": 51.1533, "volume": 1573530.0}, {"date": "2024-08-05", "close": 50.71, "volume": 1727874.0}, {"date": "2024-08-06", "close": 54.57, "volume": 1074831.0}, {"date": "2024-08-07", "close": 51.9133, "volume": 1200723.0}, {"date": "2024-08-08", "close": 54.8317, "volume": 587121.0}, {"date": "2024-08-09", "close": 54.8733, "volume": 592548.0}, {"date": "2024-08-12", "close": 54.4833, "volume": 580308.0}, {"date": "2024-08-13", "close": 54.0433, "volume": 577728.0}, {"date": "2024-08-14", "close": 52.2233, "volume": 912897.0}, {"date": "2024-08-15", "close": 55.6667, "volume": 948210.0}, {"date": "2024-08-16", "close": 56.1767, "volume": 710853.0}, {"date": "2024-08-19", "close": 57.0133, "volume": 1248645.0}, {"date": "2024-08-20", "close": 57.8167, "volume": 1331253.0}, {"date": "2024-08-21", "close": 57.9833, "volume": 1226499.0}, {"date": "2024-08-22", "close": 59.34, "volume": 1278759.0}, {"date": "2024-08-23", "close": 64.26, "volume": 1201551.0}, {"date": "2024-08-26", "close": 64.2767, "volume": 1301436.0}, {"date": "2024-08-27", "close": 61.0, "volume": 891030.0}, {"date": "2024-08-28", "close": 54.89, "volume": 2648742.0}, {"date": "2024-08-29", "close": 54.2667, "volume": 1192173.0}, {"date": "2024-08-30", "close": 55.8133, "volume": 1163469.0}, {"date": "2024-09-03", "close": 50.87, "volume": 1775946.0}, {"date": "2024-09-04", "close": 51.0767, "volume": 1129053.0}, {"date": "2024-09-05", "close": 49.79, "volume": 1489872.0}, {"date": "2024-09-06", "close": 50.0767, "volume": 1074954.0}, {"date": "2024-09-09", "close": 51.8033, "volume": 1106529.0}, {"date": "2024-09-10", "close": 52.03, "volume": 910050.0}, {"date": "2024-09-11", "close": 54.1733, "volume": 690246.0}, {"date": "2024-09-12", "close": 55.68, "volume": 782340.0}, {"date": "2024-09-13", "close": 56.0983, "volume": 729222.0}, {"date": "2024-09-16", "close": 56.7067, "volume": 531576.0}, {"date": "2024-09-17", "close": 58.1467, "volume": 943068.0}, {"date": "2024-09-18", "close": 60.2433, "volume": 1336851.0}, {"date": "2024-09-19", "close": 64.2567, "volume": 1641153.0}, {"date": "2024-09-20", "close": 68.78, "volume": 2285220.0}, {"date": "2024-09-23", "close": 72.2333, "volume": 2020770.0}, {"date": "2024-09-24", "close": 72.77, "volume": 1122009.0}, {"date": "2024-09-25", "close": 70.5667, "volume": 1202814.0}, {"date": "2024-09-26", "close": 71.92, "volume": 589647.0}, {"date": "2024-09-27", "close": 73.03, "volume": 2695815.0}, {"date": "2024-09-30", "close": 73.9967, "volume": 746712.0}, {"date": "2024-10-01", "close": 76.17, "volume": 1331142.0}, {"date": "2024-10-02", "close": 77.2, "volume": 1206336.0}, {"date": "2024-10-03", "close": 77.4067, "volume": 1244412.0}, {"date": "2024-10-04", "close": 80.9967, "volume": 1296168.0}, {"date": "2024-10-07", "close": 82.0033, "volume": 1280541.0}, {"date": "2024-10-08", "close": 84.0567, "volume": 1201602.0}, {"date": "2024-10-09", "close": 85.0033, "volume": 1631055.0}, {"date": "2024-10-10", "close": 82.3433, "volume": 1414641.0}, {"date": "2024-10-11", "close": 87.6567, "volume": 1136169.0}, {"date": "2024-10-14", "close": 88.8267, "volume": 852648.0}, {"date": "2024-10-15", "close": 88.1833, "volume": 1004889.0}, {"date": "2024-10-16", "close": 93.4633, "volume": 1102260.0}, {"date": "2024-10-17", "close": 91.86, "volume": 1019352.0}, {"date": "2024-10-18", "close": 90.4433, "volume": 668010.0}, {"date": "2024-10-21", "close": 93.32, "volume": 894117.0}, {"date": "2024-10-22", "close": 89.03, "volume": 1097313.0}, {"date": "2024-10-23", "close": 85.0567, "volume": 1620978.0}, {"date": "2024-10-24", "close": 83.2367, "volume": 876468.0}, {"date": "2024-10-25", "close": 84.77, "volume": 696276.0}, {"date": "2024-10-28", "close": 86.48, "volume": 793752.0}, {"date": "2024-10-29", "close": 87.12, "volume": 1255827.0}, {"date": "2024-10-30", "close": 84.8, "volume": 1229100.0}, {"date": "2024-10-31", "close": 84.9933, "volume": 807150.0}, {"date": "2024-11-01", "close": 93.11, "volume": 1762278.0}, {"date": "2024-11-04", "close": 89.6167, "volume": 1444137.0}, {"date": "2024-11-05", "close": 98.13, "volume": 966447.0}, {"date": "2024-11-06", "close": 115.9233, "volume": 1857651.0}, {"date": "2024-11-07", "close": 112.52, "volume": 1196859.0}, {"date": "2024-11-08", "close": 115.4567, "volume": 976953.0}, {"date": "2024-11-11", "close": 117.4567, "volume": 953817.0}, {"date": "2024-11-12", "close": 114.62, "volume": 1070028.0}, {"date": "2024-11-13", "close": 105.7433, "volume": 2057796.0}, {"date": "2024-11-14", "close": 100.17, "volume": 1576818.0}, {"date": "2024-11-15", "close": 92.8433, "volume": 1974366.0}, {"date": "2024-11-18", "close": 96.3367, "volume": 1530012.0}, {"date": "2024-11-19", "close": 104.1333, "volume": 2685864.0}, {"date": "2024-11-20", "close": 87.2733, "volume": 4024530.0}, {"date": "2024-11-21", "close": 95.9967, "volume": 2314968.0}, {"date": "2024-11-22", "close": 96.6267, "volume": 1314522.0}, {"date": "2024-11-25", "close": 93.5333, "volume": 2082231.0}, {"date": "2024-11-26", "close": 90.5433, "volume": 1395045.0}, {"date": "2024-11-27", "close": 87.45, "volume": 1680615.0}, {"date": "2024-11-29", "close": 89.1267, "volume": 491871.0}, {"date": "2024-12-02", "close": 91.6, "volume": 1317180.0}, {"date": "2024-12-03", "close": 89.6433, "volume": 1045266.0}, {"date": "2024-12-04", "close": 97.2533, "volume": 1860144.0}, {"date": "2024-12-05", "close": 95.08, "volume": 1143942.0}, {"date": "2024-12-06", "close": 93.4567, "volume": 859671.0}, {"date": "2024-12-09", "close": 85.9233, "volume": 1628676.0}, {"date": "2024-12-10", "close": 83.27, "volume": 1513956.0}, {"date": "2024-12-11", "close": 89.99, "volume": 1950408.0}, {"date": "2024-12-12", "close": 85.2533, "volume": 1074747.0}, {"date": "2024-12-13", "close": 84.0, "volume": 1166652.0}, {"date": "2024-12-16", "close": 84.19, "volume": 768816.0}, {"date": "2024-12-17", "close": 80.4167, "volume": 997233.0}, {"date": "2024-12-18", "close": 77.3233, "volume": 2062530.0}, {"date": "2024-12-19", "close": 81.1533, "volume": 1467732.0}, {"date": "2024-12-20", "close": 81.9333, "volume": 3021681.0}, {"date": "2024-12-23", "close": 78.06, "volume": 1227921.0}, {"date": "2024-12-24", "close": 77.5333, "volume": 616560.0}, {"date": "2024-12-26", "close": 77.0933, "volume": 1736166.0}, {"date": "2024-12-27", "close": 77.0233, "volume": 953460.0}, {"date": "2024-12-30", "close": 75.6867, "volume": 1161603.0}, {"date": "2024-12-31", "close": 73.8833, "volume": 851847.0}, {"date": "2025-01-02", "close": 76.25, "volume": 1926873.0}, {"date": "2025-01-03", "close": 81.9667, "volume": 1253028.0}, {"date": "2025-01-06", "close": 83.5433, "volume": 972885.0}, {"date": "2025-01-07", "close": 79.04, "volume": 891951.0}, {"date": "2025-01-08", "close": 76.46, "volume": 2034456.0}, {"date": "2025-01-10", "close": 77.0533, "volume": 1104393.0}, {"date": "2025-01-13", "close": 76.4833, "volume": 1392651.0}, {"date": "2025-01-14", "close": 79.32, "volume": 830532.0}, {"date": "2025-01-15", "close": 83.08, "volume": 1094805.0}, {"date": "2025-01-16", "close": 85.7433, "volume": 663948.0}, {"date": "2025-01-17", "close": 87.1133, "volume": 960393.0}, {"date": "2025-01-21", "close": 96.3867, "volume": 1616970.0}, {"date": "2025-01-22", "close": 103.7933, "volume": 2212602.0}, {"date": "2025-01-23", "close": 96.8133, "volume": 1269753.0}, {"date": "2025-01-24", "close": 96.9333, "volume": 1811217.0}, {"date": "2025-01-27", "close": 81.28, "volume": 2995380.0}, {"date": "2025-01-28", "close": 79.4233, "volume": 1650423.0}, {"date": "2025-01-29", "close": 80.1667, "volume": 1330914.0}, {"date": "2025-01-30", "close": 78.79, "volume": 1796457.0}, {"date": "2025-01-31", "close": 79.9267, "volume": 1907487.0}, {"date": "2025-02-03", "close": 78.6, "volume": 1313922.0}, {"date": "2025-02-04", "close": 77.7133, "volume": 1306647.0}, {"date": "2025-02-05", "close": 81.6167, "volume": 1597356.0}, {"date": "2025-02-06", "close": 81.6133, "volume": 1789644.0}, {"date": "2025-02-07", "close": 76.2767, "volume": 2623761.0}, {"date": "2025-02-10", "close": 73.2967, "volume": 1877121.0}, {"date": "2025-02-11", "close": 70.0833, "volume": 1766652.0}, {"date": "2025-02-12", "close": 69.81, "volume": 1936086.0}, {"date": "2025-02-13", "close": 71.4167, "volume": 1500012.0}, {"date": "2025-02-14", "close": 71.1267, "volume": 766305.0}, {"date": "2025-02-18", "close": 69.5233, "volume": 1510380.0}, {"date": "2025-02-19", "close": 64.7833, "volume": 1818129.0}, {"date": "2025-02-20", "close": 62.89, "volume": 1896162.0}, {"date": "2025-02-21", "close": 59.0833, "volume": 2006097.0}, {"date": "2025-02-24", "close": 56.53, "volume": 1803369.0}, {"date": "2025-02-25", "close": 56.82, "volume": 1855017.0}, {"date": "2025-02-26", "close": 57.8633, "volume": 2722038.0}, {"date": "2025-02-27", "close": 55.16, "volume": 1228890.0}, {"date": "2025-02-28", "close": 56.57, "volume": 1592706.0}, {"date": "2025-03-03", "close": 52.0333, "volume": 1596069.0}, {"date": "2025-03-04", "close": 51.8533, "volume": 2300886.0}, {"date": "2025-03-05", "close": 53.5867, "volume": 1946673.0}, {"date": "2025-03-06", "close": 52.4533, "volume": 1477149.0}, {"date": "2025-03-07", "close": 54.2867, "volume": 1401150.0}, {"date": "2025-03-10", "close": 52.7333, "volume": 1247385.0}, {"date": "2025-03-11", "close": 54.4967, "volume": 1277415.0}, {"date": "2025-03-12", "close": 55.7433, "volume": 1616637.0}, {"date": "2025-03-13", "close": 55.5567, "volume": 1181481.0}, {"date": "2025-03-14", "close": 57.7867, "volume": 882783.0}, {"date": "2025-03-17", "close": 59.8933, "volume": 1157928.0}, {"date": "2025-03-18", "close": 60.5, "volume": 1462230.0}, {"date": "2025-03-19", "close": 60.5033, "volume": 1292442.0}, {"date": "2025-03-20", "close": 60.4533, "volume": 677697.0}, {"date": "2025-03-21", "close": 61.4067, "volume": 1757550.0}, {"date": "2025-03-24", "close": 65.4233, "volume": 1041981.0}, {"date": "2025-03-25", "close": 65.37, "volume": 1012866.0}, {"date": "2025-03-26", "close": 61.78, "volume": 847194.0}, {"date": "2025-03-27", "close": 60.3067, "volume": 782208.0}, {"date": "2025-03-28", "close": 58.9067, "volume": 1191867.0}, {"date": "2025-03-31", "close": 56.7767, "volume": 1180413.0}, {"date": "2025-04-01", "close": 58.63, "volume": 605010.0}, {"date": "2025-04-02", "close": 60.4333, "volume": 1132806.0}, {"date": "2025-04-03", "close": 56.6233, "volume": 1048851.0}, {"date": "2025-04-04", "close": 54.8167, "volume": 1693839.0}, {"date": "2025-04-07", "close": 56.27, "volume": 2023176.0}, {"date": "2025-04-08", "close": 54.59, "volume": 1111284.0}, {"date": "2025-04-09", "close": 61.0567, "volume": 2240424.0}, {"date": "2025-04-10", "close": 57.6533, "volume": 1183323.0}, {"date": "2025-04-11", "close": 57.74, "volume": 890004.0}, {"date": "2025-04-14", "close": 57.3233, "volume": 675810.0}, {"date": "2025-04-15", "close": 57.77, "volume": 658821.0}, {"date": "2025-04-16", "close": 55.65, "volume": 922278.0}, {"date": "2025-04-17", "close": 55.7467, "volume": 620052.0}, {"date": "2025-04-21", "close": 53.1267, "volume": 798126.0}, {"date": "2025-04-22", "close": 55.2817, "volume": 623463.0}, {"date": "2025-04-23", "close": 58.2233, "volume": 948771.0}, {"date": "2025-04-24", "close": 61.4467, "volume": 873531.0}, {"date": "2025-04-25", "close": 62.2, "volume": 660081.0}, {"date": "2025-04-28", "close": 61.7733, "volume": 508041.0}, {"date": "2025-04-29", "close": 61.95, "volume": 457257.0}, {"date": "2025-04-30", "close": 61.0367, "volume": 622170.0}, {"date": "2025-05-01", "close": 63.71, "volume": 974223.0}, {"date": "2025-05-02", "close": 64.41, "volume": 944550.0}, {"date": "2025-05-05", "close": 63.9867, "volume": 644691.0}, {"date": "2025-05-06", "close": 63.39, "volume": 914091.0}, {"date": "2025-05-07", "close": 58.2933, "volume": 2070387.0}, {"date": "2025-05-08", "close": 59.32, "volume": 1042335.0}, {"date": "2025-05-09", "close": 58.2567, "volume": 1267575.0}, {"date": "2025-05-12", "close": 62.6333, "volume": 1400973.0}, {"date": "2025-05-13", "close": 64.96, "volume": 850632.0}, {"date": "2025-05-14", "close": 61.5867, "volume": 1308621.0}, {"date": "2025-05-15", "close": 59.2533, "volume": 1316868.0}, {"date": "2025-05-16", "close": 61.0567, "volume": 887235.0}, {"date": "2025-05-19", "close": 60.8533, "volume": 525483.0}, {"date": "2025-05-20", "close": 60.4433, "volume": 406011.0}, {"date": "2025-05-21", "close": 58.1667, "volume": 647994.0}, {"date": "2025-05-22", "close": 57.7567, "volume": 783960.0}, {"date": "2025-05-23", "close": 58.2333, "volume": 736779.0}, {"date": "2025-05-27", "close": 60.4133, "volume": 1385766.0}, {"date": "2025-05-28", "close": 57.8833, "volume": 735855.0}, {"date": "2025-05-29", "close": 56.8, "volume": 618006.0}, {"date": "2025-05-30", "close": 56.53, "volume": 859635.0}, {"date": "2025-06-02", "close": 57.5533, "volume": 1097172.0}, {"date": "2025-06-03", "close": 57.8667, "volume": 912198.0}, {"date": "2025-06-04", "close": 59.1433, "volume": 681588.0}, {"date": "2025-06-05", "close": 60.8667, "volume": 706146.0}, {"date": "2025-06-06", "close": 63.6633, "volume": 656208.0}, {"date": "2025-06-09", "close": 63.4133, "volume": 820917.0}, {"date": "2025-06-10", "close": 61.92, "volume": 529554.0}, {"date": "2025-06-11", "close": 64.2667, "volume": 774501.0}, {"date": "2025-06-12", "close": 64.4433, "volume": 378369.0}, {"date": "2025-06-13", "close": 62.6167, "volume": 711561.0}, {"date": "2025-06-16", "close": 65.0467, "volume": 886254.0}, {"date": "2025-06-17", "close": 60.2967, "volume": 1724832.0}, {"date": "2025-06-18", "close": 59.6433, "volume": 824208.0}, {"date": "2025-06-20", "close": 58.4733, "volume": 1187646.0}, {"date": "2025-06-23", "close": 60.1733, "volume": 596439.0}, {"date": "2025-06-24", "close": 62.8233, "volume": 553056.0}, {"date": "2025-06-25", "close": 63.42, "volume": 681159.0}, {"date": "2025-06-26", "close": 66.4567, "volume": 876855.0}, {"date": "2025-06-27", "close": 70.9733, "volume": 1901733.0}, {"date": "2025-06-30", "close": 70.15, "volume": 1076994.0}, {"date": "2025-07-01", "close": 70.0133, "volume": 864000.0}, {"date": "2025-07-02", "close": 72.8433, "volume": 842895.0}, {"date": "2025-07-03", "close": 72.5533, "volume": 687882.0}, {"date": "2025-07-07", "close": 71.9633, "volume": 616467.0}, {"date": "2025-07-08", "close": 72.1367, "volume": 569034.0}, {"date": "2025-07-09", "close": 70.6367, "volume": 474930.0}, {"date": "2025-07-10", "close": 70.9567, "volume": 453222.0}, {"date": "2025-07-11", "close": 70.8733, "volume": 311898.0}, {"date": "2025-07-14", "close": 70.1867, "volume": 689880.0}, {"date": "2025-07-15", "close": 70.3667, "volume": 478791.0}, {"date": "2025-07-16", "close": 72.5333, "volume": 791370.0}, {"date": "2025-07-17", "close": 78.8367, "volume": 1491960.0}, {"date": "2025-07-18", "close": 76.0833, "volume": 1728828.0}, {"date": "2025-07-21", "close": 73.6367, "volume": 981282.0}, {"date": "2025-07-22", "close": 73.67, "volume": 773433.0}, {"date": "2025-07-23", "close": 78.3167, "volume": 792687.0}, {"date": "2025-07-24", "close": 80.0533, "volume": 984528.0}, {"date": "2025-07-25", "close": 82.79, "volume": 932997.0}, {"date": "2025-07-28", "close": 80.8033, "volume": 627702.0}, {"date": "2025-07-29", "close": 77.7733, "volume": 696402.0}, {"date": "2025-07-30", "close": 76.8767, "volume": 542826.0}, {"date": "2025-07-31", "close": 79.0333, "volume": 742863.0}, {"date": "2025-08-01", "close": 75.8867, "volume": 1194711.0}, {"date": "2025-08-04", "close": 76.7233, "volume": 733644.0}, {"date": "2025-08-05", "close": 78.7467, "volume": 1424352.0}, {"date": "2025-08-06", "close": 75.9467, "volume": 2361534.0}, {"date": "2025-08-07", "close": 77.8033, "volume": 754368.0}, {"date": "2025-08-08", "close": 81.2833, "volume": 891309.0}, {"date": "2025-08-11", "close": 88.2767, "volume": 1411488.0}, {"date": "2025-08-12", "close": 90.06, "volume": 921510.0}, {"date": "2025-08-13", "close": 86.57, "volume": 1246842.0}, {"date": "2025-08-14", "close": 85.1667, "volume": 586434.0}, {"date": "2025-08-15", "close": 84.88, "volume": 683544.0}, {"date": "2025-08-18", "close": 86.57, "volume": 487536.0}, {"date": "2025-08-19", "close": 84.7, "volume": 482982.0}, {"date": "2025-08-20", "close": 82.1733, "volume": 1117431.0}, {"date": "2025-08-21", "close": 83.6433, "volume": 654330.0}, {"date": "2025-08-22", "close": 87.65, "volume": 1269015.0}, {"date": "2025-08-25", "close": 86.12, "volume": 423750.0}, {"date": "2025-08-26", "close": 91.0767, "volume": 728538.0}, {"date": "2025-08-27", "close": 91.4567, "volume": 701487.0}, {"date": "2025-08-28", "close": 90.4233, "volume": 762039.0}, {"date": "2025-08-29", "close": 88.72, "volume": 454752.0}, {"date": "2025-09-02", "close": 87.9233, "volume": 502182.0}, {"date": "2025-09-03", "close": 85.7167, "volume": 609264.0}, {"date": "2025-09-04", "close": 90.2433, "volume": 820803.0}, {"date": "2025-09-05", "close": 89.4133, "volume": 410217.0}, {"date": "2025-09-08", "close": 90.8, "volume": 825480.0}, {"date": "2025-09-09", "close": 92.2967, "volume": 570657.0}, {"date": "2025-09-10", "close": 92.3283, "volume": 714321.0}, {"date": "2025-09-11", "close": 97.4667, "volume": 717027.0}, {"date": "2025-09-12", "close": 95.8933, "volume": 446070.0}, {"date": "2025-09-15", "close": 100.68, "volume": 564111.0}, {"date": "2025-09-16", "close": 99.41, "volume": 948234.0}, {"date": "2025-09-17", "close": 97.1067, "volume": 491283.0}, {"date": "2025-09-18", "close": 101.4333, "volume": 537366.0}, {"date": "2025-09-19", "close": 99.1033, "volume": 811317.0}, {"date": "2025-09-22", "close": 100.9683, "volume": 464043.0}, {"date": "2025-09-23", "close": 97.4067, "volume": 664731.0}, {"date": "2025-09-24", "close": 97.88, "volume": 508881.0}, {"date": "2025-09-25", "close": 94.5767, "volume": 524688.0}, {"date": "2025-09-26", "close": 96.9933, "volume": 361770.0}, {"date": "2025-09-29", "close": 101.0067, "volume": 802788.0}, {"date": "2025-09-30", "close": 101.6033, "volume": 585438.0}, {"date": "2025-10-01", "close": 105.74, "volume": 752052.0}, {"date": "2025-10-02", "close": 102.5067, "volume": 631545.0}, {"date": "2025-10-03", "close": 101.3533, "volume": 672972.0}, {"date": "2025-10-06", "close": 103.9, "volume": 372477.0}, {"date": "2025-10-07", "close": 104.4233, "volume": 627360.0}, {"date": "2025-10-08", "close": 105.1333, "volume": 884151.0}, {"date": "2025-10-09", "close": 103.1767, "volume": 594426.0}, {"date": "2025-10-10", "close": 100.3533, "volume": 594342.0}, {"date": "2025-10-13", "close": 105.3333, "volume": 499521.0}, {"date": "2025-10-14", "close": 105.7333, "volume": 770568.0}, {"date": "2025-10-15", "close": 109.92, "volume": 996705.0}, {"date": "2025-10-16", "close": 112.7733, "volume": 1281234.0}, {"date": "2025-10-17", "close": 110.2367, "volume": 1367688.0}, {"date": "2025-10-20", "close": 116.4, "volume": 1028697.0}, {"date": "2025-10-21", "close": 116.1067, "volume": 592110.0}, {"date": "2025-10-22", "close": 110.9567, "volume": 907785.0}, {"date": "2025-10-23", "close": 113.88, "volume": 402234.0}, {"date": "2025-10-24", "close": 121.6633, "volume": 932385.0}, {"date": "2025-10-27", "close": 124.7133, "volume": 812250.0}, {"date": "2025-10-28", "close": 128.0867, "volume": 675432.0}, {"date": "2025-10-29", "close": 136.1233, "volume": 1007361.0}, {"date": "2025-10-30", "close": 125.8967, "volume": 815220.0}, {"date": "2025-10-31", "close": 127.7967, "volume": 450570.0}, {"date": "2025-11-03", "close": 130.2333, "volume": 616536.0}, {"date": "2025-11-04", "close": 126.71, "volume": 561288.0}, {"date": "2025-11-05", "close": 131.9233, "volume": 420657.0}, {"date": "2025-11-06", "close": 125.0, "volume": 743535.0}, {"date": "2025-11-07", "close": 121.7867, "volume": 876540.0}, {"date": "2025-11-10", "close": 124.6167, "volume": 517887.0}, {"date": "2025-11-11", "close": 121.0733, "volume": 387663.0}, {"date": "2025-11-12", "close": 118.7433, "volume": 568872.0}, {"date": "2025-11-13", "close": 109.4, "volume": 992004.0}, {"date": "2025-11-14", "close": 109.8867, "volume": 689838.0}, {"date": "2025-11-17", "close": 105.9367, "volume": 696753.0}, {"date": "2025-11-18", "close": 107.22, "volume": 901098.0}, {"date": "2025-11-19", "close": 95.0967, "volume": 2530047.0}, {"date": "2025-11-20", "close": 98.1167, "volume": 1515645.0}, {"date": "2025-11-21", "close": 94.0167, "volume": 1324173.0}, {"date": "2025-11-24", "close": 100.0267, "volume": 671121.0}, {"date": "2025-11-25", "close": 104.1833, "volume": 693450.0}, {"date": "2025-11-26", "close": 107.2633, "volume": 588468.0}, {"date": "2025-11-28", "close": 107.74, "volume": 195828.0}, {"date": "2025-12-01", "close": 106.5283, "volume": 501450.0}, {"date": "2025-12-02", "close": 107.5, "volume": 818028.0}, {"date": "2025-12-03", "close": 107.8267, "volume": 517464.0}, {"date": "2025-12-04", "close": 112.31, "volume": 621198.0}, {"date": "2025-12-05", "close": 114.0433, "volume": 443739.0}, {"date": "2025-12-08", "close": 114.2867, "volume": 689562.0}, {"date": "2025-12-09", "close": 115.02, "volume": 569778.0}, {"date": "2025-12-10", "close": 119.9467, "volume": 592701.0}, {"date": "2025-12-11", "close": 120.9133, "volume": 517833.0}, {"date": "2025-12-12", "close": 112.3567, "volume": 656034.0}, {"date": "2025-12-15", "close": 109.3133, "volume": 655704.0}, {"date": "2025-12-16", "close": 110.8833, "volume": 565041.0}, {"date": "2025-12-17", "close": 105.77, "volume": 740811.0}, {"date": "2025-12-18", "close": 109.5867, "volume": 361743.0}, {"date": "2025-12-19", "close": 110.9667, "volume": 595227.0}, {"date": "2025-12-22", "close": 112.1767, "volume": 280344.0}, {"date": "2025-12-23", "close": 112.88, "volume": 301362.0}, {"date": "2025-12-24", "close": 112.0567, "volume": 131751.0}, {"date": "2025-12-26", "close": 113.62, "volume": 305244.0}, {"date": "2025-12-29", "close": 111.96, "volume": 436005.0}, {"date": "2025-12-30", "close": 109.1567, "volume": 283971.0}, {"date": "2025-12-31", "close": 106.26, "volume": 515367.0}, {"date": "2026-01-02", "close": 117.5067, "volume": 755181.0}, {"date": "2026-01-05", "close": 120.4633, "volume": 656241.0}, {"date": "2026-01-06", "close": 120.0, "volume": 878817.0}, {"date": "2026-01-07", "close": 118.6167, "volume": 644418.0}, {"date": "2026-01-08", "close": 119.94, "volume": 602451.0}, {"date": "2026-01-09", "close": 121.83, "volume": 637518.0}, {"date": "2026-01-12", "close": 128.8467, "volume": 1273017.0}, {"date": "2026-01-13", "close": 133.04, "volume": 1023753.0}, {"date": "2026-01-14", "close": 133.7567, "volume": 939612.0}, {"date": "2026-01-15", "close": 135.1833, "volume": 908208.0}, {"date": "2026-01-16", "close": 139.9933, "volume": 1411776.0}, {"date": "2026-01-20", "close": 142.7633, "volume": 795330.0}, {"date": "2026-01-21", "close": 140.6167, "volume": 519201.0}, {"date": "2026-01-22", "close": 142.29, "volume": 781191.0}, {"date": "2026-01-23", "close": 139.3167, "volume": 1200192.0}, {"date": "2026-01-26", "close": 141.1467, "volume": 789009.0}, {"date": "2026-01-27", "close": 147.4267, "volume": 771846.0}, {"date": "2026-01-28", "close": 147.8133, "volume": 643113.0}, {"date": "2026-01-29", "close": 152.31, "volume": 460773.0}, {"date": "2026-01-30", "close": 147.8633, "volume": 857352.0}, {"date": "2026-02-02", "close": 146.7867, "volume": 1368690.0}, {"date": "2026-02-03", "close": 151.08, "volume": 1076991.0}, {"date": "2026-02-04", "close": 175.7666, "volume": 2281245.0}, {"date": "2026-02-05", "close": 179.6033, "volume": 1237326.0}, {"date": "2026-02-06", "close": 194.74, "volume": 1566792.0}, {"date": "2026-02-09", "close": 187.2966, "volume": 1399137.0}, {"date": "2026-02-10", "close": 190.0866, "volume": 1175058.0}, {"date": "2026-02-11", "close": 197.45, "volume": 1035465.0}, {"date": "2026-02-12", "close": 197.6333, "volume": 784863.0}, {"date": "2026-02-13", "close": 195.0233, "volume": 515490.0}, {"date": "2026-02-17", "close": 187.2133, "volume": 517056.0}, {"date": "2026-02-18", "close": 180.9933, "volume": 757806.0}, {"date": "2026-02-19", "close": 178.7866, "volume": 671514.0}, {"date": "2026-02-20", "close": 182.2733, "volume": 633540.0}, {"date": "2026-02-23", "close": 181.3833, "volume": 577224.0}, {"date": "2026-02-24", "close": 186.3866, "volume": 784860.0}, {"date": "2026-02-25", "close": 183.0, "volume": 629367.0}, {"date": "2026-02-26", "close": 176.96, "volume": 816048.0}, {"date": "2026-02-27", "close": 174.5333, "volume": 580758.0}, {"date": "2026-03-02", "close": 177.5, "volume": 407058.0}, {"date": "2026-03-03", "close": 170.3733, "volume": 591429.0}, {"date": "2026-03-04", "close": 170.9633, "volume": 769203.0}, {"date": "2026-03-05", "close": 167.67, "volume": 835197.0}, {"date": "2026-03-06", "close": 161.2167, "volume": 572343.0}, {"date": "2026-03-09", "close": 173.3633, "volume": 814629.0}, {"date": "2026-03-10", "close": 176.5133, "volume": 576390.0}, {"date": "2026-03-11", "close": 171.7333, "volume": 637092.0}, {"date": "2026-03-12", "close": 171.1866, "volume": 885918.0}, {"date": "2026-03-13", "close": 167.57, "volume": 541809.0}, {"date": "2026-03-16", "close": 170.6066, "volume": 403263.0}, {"date": "2026-03-17", "close": 174.04, "volume": 402234.0}, {"date": "2026-03-18", "close": 167.41, "volume": 791868.0}, {"date": "2026-03-19", "close": 175.1333, "volume": 761274.0}, {"date": "2026-03-20", "close": 172.0, "volume": 1087620.0}, {"date": "2026-03-23", "close": 180.8633, "volume": 658605.0}, {"date": "2026-03-24", "close": 186.82, "volume": 759369.0}, {"date": "2026-03-25", "close": 194.8533, "volume": 785865.0}, {"date": "2026-03-26", "close": 174.7966, "volume": 758568.0}, {"date": "2026-03-27", "close": 179.3466, "volume": 629721.0}, {"date": "2026-03-30", "close": 167.52, "volume": 832818.0}, {"date": "2026-03-31", "close": 180.36, "volume": 471525.0}, {"date": "2026-04-01", "close": 184.6833, "volume": 456057.0}, {"date": "2026-04-02", "close": 182.6033, "volume": 339738.0}, {"date": "2026-04-06", "close": 186.72, "volume": 397287.0}, {"date": "2026-04-07", "close": 201.7, "volume": 856860.0}, {"date": "2026-04-08", "close": 218.07, "volume": 1065140.0}, {"date": "2026-04-09", "close": 230.81, "volume": 822316.0}, {"date": "2026-04-10", "close": 230.94, "volume": 709064.0}, {"date": "2026-04-13", "close": 228.99, "volume": 449370.0}, {"date": "2026-04-14", "close": 234.42, "volume": 619938.0}, {"date": "2026-04-15", "close": 229.73, "volume": 471907.0}, {"date": "2026-04-16", "close": 232.81, "volume": 452608.0}, {"date": "2026-04-17", "close": 241.01, "volume": 928899.0}, {"date": "2026-04-20", "close": 241.65, "volume": 355683.0}, {"date": "2026-04-21", "close": 240.97, "volume": 634254.0}, {"date": "2026-04-22", "close": 242.77, "volume": 507640.0}, {"date": "2026-04-23", "close": 252.18, "volume": 522940.0}, {"date": "2026-04-24", "close": 252.76, "volume": 419314.0}, {"date": "2026-04-27", "close": 260.52, "volume": 732192.0}, {"date": "2026-04-28", "close": 255.56, "volume": 655373.0}, {"date": "2026-04-29", "close": 253.49, "volume": 492143.0}, {"date": "2026-04-30", "close": 277.27, "volume": 773760.0}, {"date": "2026-05-01", "close": 275.33, "volume": 748371.0}, {"date": "2026-05-04", "close": 269.95, "volume": 1465416.0}, {"date": "2026-05-05", "close": 294.69, "volume": 1355624.0}, {"date": "2026-05-06", "close": 320.3, "volume": 1093486.0}, {"date": "2026-05-07", "close": 305.93, "volume": 897090.0}, {"date": "2026-05-08", "close": 309.39, "volume": 495223.0}, {"date": "2026-05-11", "close": 322.05, "volume": 497426.0}, {"date": "2026-05-12", "close": 308.05, "volume": 878261.0}, {"date": "2026-05-13", "close": 300.84, "volume": 503720.0}, {"date": "2026-05-14", "close": 296.98, "volume": 599962.0}, {"date": "2026-05-15", "close": 292.65, "volume": 1260379.0}, {"date": "2026-05-18", "close": 266.8, "volume": 909245.0}, {"date": "2026-05-19", "close": 261.58, "volume": 621600.0}, {"date": "2026-05-20", "close": 271.05, "volume": 398055.0}, {"date": "2026-05-21", "close": 270.75, "volume": 515611.0}, {"date": "2026-05-22", "close": 279.22, "volume": 409966.0}, {"date": "2026-05-26", "close": 291.97, "volume": 487829.0}, {"date": "2026-05-27", "close": 295.94, "volume": 424379.0}, {"date": "2026-05-28", "close": 288.9, "volume": 447739.0}, {"date": "2026-05-29", "close": 284.42, "volume": 721275.0}, {"date": "2026-06-01", "close": 288.12, "volume": 513186.0}, {"date": "2026-06-02", "close": 299.07, "volume": 496145.0}, {"date": "2026-06-03", "close": 299.73, "volume": 810310.0}, {"date": "2026-06-04", "close": 300.06, "volume": 417673.0}, {"date": "2026-06-05", "close": 284.87, "volume": 473014.0}, {"date": "2026-06-08", "close": 293.6, "volume": 421861.0}, {"date": "2026-06-09", "close": 283.51, "volume": 831013.0}, {"date": "2026-06-10", "close": 262.34, "volume": 726949.0}, {"date": "2026-06-11", "close": 290.5, "volume": 679070.0}, {"date": "2026-06-12", "close": 294.75, "volume": 500986.0}, {"date": "2026-06-15", "close": 303.53, "volume": 472191.0}, {"date": "2026-06-16", "close": 292.7, "volume": 507802.0}, {"date": "2026-06-17", "close": 294.03, "volume": 541339.0}, {"date": "2026-06-18", "close": 297.2, "volume": 1166754.0}, {"date": "2026-06-22", "close": 307.8, "volume": 856315.0}, {"date": "2026-06-23", "close": 291.5, "volume": 1081921.0}, {"date": "2026-06-24", "close": 294.49, "volume": 368667.0}, {"date": "2026-06-25", "close": 309.2, "volume": 774361.0}, {"date": "2026-06-26", "close": 279.77, "volume": 3522249.0}, {"date": "2026-06-29", "close": 281.09, "volume": 734650.0}, {"date": "2026-06-30", "close": 286.36, "volume": 599135.0}, {"date": "2026-07-01", "close": 264.86, "volume": 817918.0}, {"date": "2026-07-02", "close": 246.33, "volume": 937421.0}, {"date": "2026-07-06", "close": 248.05, "volume": 588932.0}, {"date": "2026-07-07", "close": 234.05, "volume": 931232.0}, {"date": "2026-07-08", "close": 231.85, "volume": 671362.0}, {"date": "2026-07-09", "close": 236.58, "volume": 470392.0}, {"date": "2026-07-10", "close": 232.19, "volume": 606919.0}, {"date": "2026-07-13", "close": 225.66, "volume": 1072341.0}, {"date": "2026-07-14", "close": 234.25, "volume": 747667.0}, {"date": "2026-07-15", "close": 247.01, "volume": 874432.0}, {"date": "2026-07-16", "close": 235.79, "volume": 894896.0}, {"date": "2026-07-17", "close": 232.79, "volume": 1547922.0}, {"date": "2026-07-20", "close": 228.28, "volume": 584793.0}, {"date": "2026-07-21", "close": 244.39, "volume": 594736.0}, {"date": "2026-07-22", "close": 240.68, "volume": 407890.0}, {"date": "2026-07-23", "close": 242.47, "volume": 547009.0}, {"date": "2026-07-24", "close": 232.21, "volume": 592798.0}, {"date": "2026-07-27", "close": 219.23, "volume": 627827.0}, {"date": "2026-07-28", "close": 201.0, "volume": 1138287.0}, {"date": "2026-07-29", "close": 186.39, "volume": 1285469.0}, {"date": "2026-07-30", "close": 209.3, "volume": 824340.0}, {"date": "2026-07-31", "close": 208.68, "volume": 692515.0}, {"date": "2026-08-03", "close": 219.72, "volume": 1473288.0}, {"date": "2026-08-04", "close": 211.38, "volume": 1573915.0}, {"date": "2026-08-05", "close": 208.33, "volume": 784930.0}, {"date": "2026-08-06", "close": 207.36, "volume": 575792.0}, {"date": "2026-08-07", "close": 211.56, "volume": 647590.0}, {"date": "2026-08-10", "close": 207.22, "volume": 681480.0}, {"date": "2026-08-11", "close": 208.38, "volume": 376332.0}, {"date": "2026-08-12", "close": 207.98, "volume": 335513.0}, {"date": "2026-08-13", "close": 204.04, "volume": 359354.0}, {"date": "2026-08-14", "close": 213.48, "volume": 460897.0}], "refreshing": true}