{"ticker": "PRTS", "overview": {"cik": "1378950", "ticker": "PRTS", "name": "CarParts.com, Inc.", "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "sic": "5531", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036239", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036237", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-09", "title": "FORM 4/A", "accession": "0001140361-26-036091", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001140361-26-036090", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001140361-26-036089", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001140361-26-035126", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001140361-26-035125", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034452", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001378950-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001378950-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001140361-26-027996", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001140361-26-027990", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002023", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025457", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001378950-26-000072", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-12", "title": "Form CORRESP", "accession": "0001140361-26-025071", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-12", "title": "Form UPLOAD", "accession": "0000000000-26-005933", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024644", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-08", "title": "Shelf registration", "accession": "0001140361-26-024457", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001140361-26-024450", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-01", "title": "Employee share plan", "accession": "0001140361-26-023596", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001140361-26-022346", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001378950-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001378950-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001378950-26-000064", "price_sensitive": false}]}, "description": "CarParts.com, Inc. trades as PRTS on the NASDAQ and is registered in the United States, classified under Retail-Auto & Home Supply Stores (SIC 5531). Privy Trades holds 658 insider filings for the company, from January 2007 to September 2026. Across those, 27 insiders disclosed 107 open-market purchases totalling $18.80M against 94 sales totalling $148.72M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 107, "buy_sum": 18800430.8361, "sell_n": 94, "sell_sum": 148722373.9407, "net": -129921943.1046, "insiders": 27, "first_date": "2007-01-23", "last_date": "2026-09-10"}, "metrics": {"ticker": "PRTS", "has_prices": true, "as_of": "2026-09-09", "last": 10.0, "prev_close": 9.5, "change": 0.5, "change_pct": 0.05263157894736842, "session_volume": 139828.0, "vwap_5": 9.300546647035203, "vwap_20": 8.013327044229463, "vwap_60": 6.977426963195102, "vwap_250": 6.404334655946945, "high_52w": 10.0, "low_52w": 3.878, "avg_volume_20": 47714.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-040298", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Jay Keith Greyson", "who_key": "GREYSON JAY KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11544.599999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611116/000114036126040298/0001140361-26-040298-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0001140361-26-036239", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 133295.0, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "PRTS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1956633/000114036126036239/0001140361-26-036239-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77201}, {"id": "0001140361-26-036237", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 133295.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider cluster: 4 buying PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126036237/0001140361-26-036237-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77201}, {"id": "0001140361-26-036090", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 748462.1, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider cluster: 3 buying PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1956633/000114036126036090/0001140361-26-036090-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001140361-26-036089", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 749239.16, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "That makes 3 insiders into PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126036089/0001140361-26-036089-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001140361-26-035125", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 85802.88, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider cluster: 3 buying PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126035125/0001140361-26-035125-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001140361-26-035126", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85788.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider opens the wallet: $86K of PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1956633/000114036126035126/0001140361-26-035126-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001140361-26-036091", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Barry Phelps", "who_key": "PHELPS BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64767.00000000001, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whole bench is buying PRTS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036126036091/0001140361-26-036091-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0001140361-26-034452", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Barry Phelps", "who_key": "PHELPS BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64767.00000000001, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whole bench is buying PRTS \u2014 25 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036126034452/0001140361-26-034452-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0001140361-26-027990", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Jay Keith Greyson", "who_key": "GREYSON JAY KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11544.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036126027990/0001140361-26-027990-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170801}, {"id": "0001140361-26-027996", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Timothy Green Nauss", "who_key": "Nauss Timothy Green", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036126027996/0001140361-26-027996-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170801}, {"id": "0001378950-26-000060", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Ana Dutra", "who_key": "Dutra Ana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000060/0001378950-26-000060-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0001378950-26-000062", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Lisa Costa", "who_key": "Costa Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000062/0001378950-26-000062-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0001378950-26-000064", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Nanxi Liu", "who_key": "Liu Nanxi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000064/0001378950-26-000064-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0001378950-26-000066", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Jay Keith Greyson", "who_key": "GREYSON JAY KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000066/0001378950-26-000066-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0001378950-26-000068", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Barry Phelps", "who_key": "PHELPS BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000068/0001378950-26-000068-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241361}, {"id": "0001378950-26-000040", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CEO files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000040/0001378950-26-000040-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300401}, {"id": "0001378950-26-000042", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000042/0001378950-26-000042-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300401}, {"id": "0001378950-26-000044", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Kals Subramanian", "who_key": "Subramanian Kals", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000044/0001378950-26-000044-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300401}, {"id": "0001378950-26-000038", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Jay Keith Greyson", "who_key": "GREYSON JAY KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11575.710000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000038/0001378950-26-000038-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "0001378950-26-000021", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13034.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CEO files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000021/0001378950-26-000021-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383921}, {"id": "0001378950-26-000023", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Kals Subramanian", "who_key": "Subramanian Kals", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000023/0001378950-26-000023-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388241}, {"id": "0001378950-26-000025", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000025/0001378950-26-000025-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388241}, {"id": "0001378950-26-000019", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 33951.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CEO files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000019/0001378950-26-000019-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412721}, {"id": "0001378950-26-000015", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Kals Subramanian", "who_key": "Subramanian Kals", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000015/0001378950-26-000015-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418481}, {"id": "0001378950-26-000017", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000017/0001378950-26-000017-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418481}, {"id": "0001378950-26-000006", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 30810.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CEO files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000006/0001378950-26-000006-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434321}, {"id": "0001378950-26-000008", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Kals Subramanian", "who_key": "Subramanian Kals", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15464.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000008/0001378950-26-000008-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434321}, {"id": "0001378950-26-000012", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Jay Keith Greyson", "who_key": "GREYSON JAY KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11560.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000012/0001378950-26-000012-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434321}, {"id": "0001378950-26-000010", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PRTS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895026000010/0001378950-26-000010-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438641}], "recent_buys": [{"id": "0001140361-26-036237", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 133295.0, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider cluster: 4 buying PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126036237/0001140361-26-036237-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77201}, {"id": "0001140361-26-036239", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 133295.0, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "PRTS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1956633/000114036126036239/0001140361-26-036239-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77201}, {"id": "0001140361-26-036089", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 749239.16, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "That makes 3 insiders into PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126036089/0001140361-26-036089-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001140361-26-036090", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 748462.1, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider cluster: 3 buying PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1956633/000114036126036090/0001140361-26-036090-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001140361-26-035126", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85788.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider opens the wallet: $86K of PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1956633/000114036126035126/0001140361-26-035126-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001140361-26-035125", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "David Meniane", "who_key": "Meniane David", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 85802.88, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider cluster: 3 buying PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126035125/0001140361-26-035125-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0001140361-26-034452", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Barry Phelps", "who_key": "PHELPS BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64767.00000000001, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whole bench is buying PRTS \u2014 25 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036126034452/0001140361-26-034452-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0001140361-26-036091", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Barry Phelps", "who_key": "PHELPS BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64767.00000000001, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whole bench is buying PRTS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036126036091/0001140361-26-036091-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0001378950-24-000084", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Jim Barnes", "who_key": "BARNES JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103400.00000000001, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Board insider adds $103K of PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895024000084/0001378950-24-000084-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259441}, {"id": "0001378950-24-000062", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Jay Keith Greyson", "who_key": "GREYSON JAY KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43324.32, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "A director backs PRTS with $43K", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000137895024000062/0001378950-24-000062-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305521}, {"id": "0001567619-23-005113", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Jim Barnes", "who_key": "BARNES JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99858.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "That makes 3 insiders into PRTS", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761923005113/0001567619-23-005113-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913201}, {"id": "0001567619-23-004853", "src": "INSIDERS", "ticker": "PRTS", "cik": "1378950", "company": "CarParts.com, Inc.", "company_raw": "CarParts.com, Inc.", "who": "Michael Huffaker", "who_key": "Huffaker Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9996.61, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "The whole bench is buying PRTS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761923004853/0001567619-23-004853-index.htm", "trade_date": "2023-03-10", "timestamp": "2023-03-10", "mins": 1920401}], "institutional": [], "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": "CarParts.com, Inc. - Common Stock", "new_value": "CarParts.com, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001378950", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001378950", "applied": 1, "detected_at": "2026-10-27T02:34:36.501805"}]}, "key_people": [{"who": "Mehran Nia", "who_key": "Nia Mehran", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5140578.8998, "sold": 64687469.0582, "net": -59546890.1584, "trades": 24, "top_score": 62.8, "lean": "selling", "history": [{"action": "SELL", "amount": 8391984.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920020991/0001567619-20-020991-index.htm"}, {"action": "SELL", "amount": 301000.0, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920020998/0001567619-20-020998-index.htm"}, {"action": "SELL", "amount": 26000000.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920015843/0001567619-20-015843-index.htm"}, {"action": "BUY", "amount": 16970.5658, "date": "2019-08-30", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919017905/0001567619-19-017905-index.htm"}, {"action": "BUY", "amount": 12548.0, "date": "2019-06-13", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919013415/0001567619-19-013415-index.htm"}, {"action": "BUY", "amount": 97138.7, "date": "2019-05-28", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919012373/0001567619-19-012373-index.htm"}, {"action": "BUY", "amount": 88324.90000000001, "date": "2019-05-21", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919011817/0001567619-19-011817-index.htm"}, {"action": "BUY", "amount": 1499998.9, "date": "2013-03-25", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036113014170/0001140361-13-014170-index.htm"}, {"action": "SELL", "amount": 4642199.6, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110020750/0001140361-10-020750-index.htm"}, {"action": "SELL", "amount": 1775800.0, "date": "2010-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110019847/0001140361-10-019847-index.htm"}, {"action": "SELL", "amount": 2308873.754, "date": "2010-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110016538/0001140361-10-016538-index.htm"}, {"action": "SELL", "amount": 3750000.0, "date": "2010-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110013260/0001140361-10-013260-index.htm"}, {"action": "SELL", "amount": 1791000.0, "date": "2010-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110001875/0001140361-10-001875-index.htm"}, {"action": "SELL", "amount": 1259309.696, "date": "2009-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036109022923/0001140361-09-022923-index.htm"}, {"action": "SELL", "amount": 46750.0, "date": "2009-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036109022673/0001140361-09-022673-index.htm"}, {"action": "SELL", "amount": 74826.45, "date": "2009-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036109021872/0001140361-09-021872-index.htm"}, {"action": "SELL", "amount": 66675.5824, "date": "2009-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118143109044993/0001181431-09-044993-index.htm"}, {"action": "SELL", "amount": 2200.0, "date": "2009-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118143109045011/0001181431-09-045011-index.htm"}, {"action": "SELL", "amount": 184627.6606, "date": "2009-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036109019876/0001140361-09-019876-index.htm"}, {"action": "SELL", "amount": 75529.6152, "date": "2009-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036109019709/0001140361-09-019709-index.htm"}, {"action": "BUY", "amount": 5971.994, "date": "2008-11-20", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036108026502/0001140361-08-026502-index.htm"}, {"action": "BUY", "amount": 3419625.8400000003, "date": "2008-05-21", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036108013307/0001140361-08-013307-index.htm"}, {"action": "SELL", "amount": 8363759.7, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118143107012321/0001181431-07-012321-index.htm"}, {"action": "SELL", "amount": 5652933.0, "date": "2007-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118143107009964/0001181431-07-009964-index.htm"}], "latest": {"action": "SELL", "amount": 8391984.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920020991/0001567619-20-020991-index.htm"}}, {"who": "Sol Khazani", "who_key": "Khazani Sol", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1637418.6131, "sold": 35483057.6852, "net": -33845639.0721, "trades": 22, "top_score": 60.1, "lean": "selling", "history": [{"action": "SELL", "amount": 8319145.9, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920020993/0001567619-20-020993-index.htm"}, {"action": "BUY", "amount": 44000.0, "date": "2019-12-10", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919022854/0001567619-19-022854-index.htm"}, {"action": "BUY", "amount": 238000.0, "date": "2019-08-21", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919017533/0001567619-19-017533-index.htm"}, {"action": "BUY", "amount": 116424.0, "date": "2019-06-14", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919013585/0001567619-19-013585-index.htm"}, {"action": "BUY", "amount": 499999.14999999997, "date": "2013-03-25", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036113014165/0001140361-13-014165-index.htm"}, {"action": "BUY", "amount": 27580.0, "date": "2011-11-23", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036111054943/0001140361-11-054943-index.htm"}, {"action": "BUY", "amount": 35730.0, "date": "2011-11-21", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036111054630/0001140361-11-054630-index.htm"}, {"action": "BUY", "amount": 89458.33, "date": "2011-11-18", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036111054447/0001140361-11-054447-index.htm"}, {"action": "BUY", "amount": 39290.223, "date": "2011-11-17", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036111054372/0001140361-11-054372-index.htm"}, {"action": "SELL", "amount": 184420.0, "date": "2011-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036111004275/0001140361-11-004275-index.htm"}, {"action": "SELL", "amount": 171192.1452, "date": "2010-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110051563/0001140361-10-051563-index.htm"}, {"action": "SELL", "amount": 170976.0, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110049216/0001140361-10-049216-index.htm"}, {"action": "SELL", "amount": 40062.329999999994, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110043374/0001140361-10-043374-index.htm"}, {"action": "SELL", "amount": 130489.11000000002, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110042480/0001140361-10-042480-index.htm"}, {"action": "SELL", "amount": 170021.99999999997, "date": "2010-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110040778/0001140361-10-040778-index.htm"}, {"action": "BUY", "amount": 109965.91010000001, "date": "2009-08-17", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036109019264/0001140361-09-019264-index.htm"}, {"action": "BUY", "amount": 48012.7, "date": "2009-05-29", "score": 35.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036109013774/0001140361-09-013774-index.htm"}, {"action": "BUY", "amount": 320280.8, "date": "2008-11-24", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036108026522/0001140361-08-026522-index.htm"}, {"action": "BUY", "amount": 51553.5, "date": "2008-05-30", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036108014064/0001140361-08-014064-index.htm"}, {"action": "BUY", "amount": 17124.0, "date": "2008-05-28", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036108013918/0001140361-08-013918-index.htm"}, {"action": "SELL", "amount": 15691276.200000001, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118143107012322/0001181431-07-012322-index.htm"}, {"action": "SELL", "amount": 10605474.0, "date": "2007-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118143107009965/0001181431-07-009965-index.htm"}], "latest": {"action": "SELL", "amount": 8319145.9, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920020993/0001567619-20-020993-index.htm"}}, {"who": "David Kanen", "who_key": "Kanen David", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3572623.5894, "sold": 15539641.737300001, "net": -11967018.1479, "trades": 12, "top_score": 66.9, "lean": "selling", "history": [{"action": "SELL", "amount": 4417841.7588, "date": "2020-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000120919120039496/0001209191-20-039496-index.htm"}, {"action": "SELL", "amount": 2833716.3318, "date": "2020-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000120919120038744/0001209191-20-038744-index.htm"}, {"action": "SELL", "amount": 5522359.0623, "date": "2020-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000120919120037991/0001209191-20-037991-index.htm"}, {"action": "SELL", "amount": 2345124.5844, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000120919120035996/0001209191-20-035996-index.htm"}, {"action": "BUY", "amount": 399762.0, "date": "2019-11-06", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919020712/0001567619-19-020712-index.htm"}, {"action": "BUY", "amount": 441622.5, "date": "2019-09-13", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919018383/0001567619-19-018383-index.htm"}, {"action": "BUY", "amount": 200810.328, "date": "2019-09-06", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919017987/0001567619-19-017987-index.htm"}, {"action": "BUY", "amount": 438789.7905, "date": "2019-08-29", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919017731/0001567619-19-017731-index.htm"}, {"action": "BUY", "amount": 19843.143, "date": "2019-08-22", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919017549/0001567619-19-017549-index.htm"}, {"action": "SELL", "amount": 420600.00000000006, "date": "2019-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000092189519000057/0000921895-19-000057-index.htm"}, {"action": "BUY", "amount": 167867.78, "date": "2018-12-14", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000092189518003342/0000921895-18-003342-index.htm"}, {"action": "BUY", "amount": 1903928.0479, "date": "2018-12-06", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000092189518003239/0000921895-18-003239-index.htm"}], "latest": {"action": "SELL", "amount": 4417841.7588, "date": "2020-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000120919120039496/0001209191-20-039496-index.htm"}}, {"who": "Lev Peker", "who_key": "Peker Lev", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 97200.07, "sold": 12556691.11, "net": -12459491.04, "trades": 10, "top_score": 48.5, "lean": "selling", "history": [{"action": "BUY", "amount": 992.38, "date": "2022-01-28", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761922002016/0001567619-22-002016-index.htm"}, {"action": "SELL", "amount": 318720.73000000004, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921017092/0001567619-21-017092-index.htm"}, {"action": "SELL", "amount": 2309047.87, "date": "2021-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921014964/0001567619-21-014964-index.htm"}, {"action": "SELL", "amount": 1669740.94, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921012882/0001567619-21-012882-index.htm"}, {"action": "SELL", "amount": 7167478.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920020989/0001567619-20-020989-index.htm"}, {"action": "SELL", "amount": 413500.0, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920011740/0001567619-20-011740-index.htm"}, {"action": "SELL", "amount": 625016.07, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920011258/0001567619-20-011258-index.htm"}, {"action": "SELL", "amount": 53187.49999999999, "date": "2020-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920006638/0001567619-20-006638-index.htm"}, {"action": "BUY", "amount": 6000.0, "date": "2019-08-15", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919017118/0001567619-19-017118-index.htm"}, {"action": "BUY", "amount": 90207.69, "date": "2019-05-15", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919011435/0001567619-19-011435-index.htm"}], "latest": {"action": "BUY", "amount": 992.38, "date": "2022-01-28", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761922002016/0001567619-22-002016-index.htm"}}, {"who": "Houman Akhavan", "who_key": "Akhavan Houman", "role": "Vice President of Marketing", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 206381.97, "sold": 6948532.47, "net": -6742150.5, "trades": 13, "top_score": 53.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1552715.91, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761923005281/0001567619-23-005281-index.htm"}, {"action": "SELL", "amount": 92854.81000000001, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921017084/0001567619-21-017084-index.htm"}, {"action": "SELL", "amount": 14357.000000000002, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921014960/0001567619-21-014960-index.htm"}, {"action": "SELL", "amount": 488299.89, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921012880/0001567619-21-012880-index.htm"}, {"action": "SELL", "amount": 377803.91, "date": "2021-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921012602/0001567619-21-012602-index.htm"}, {"action": "SELL", "amount": 4405834.95, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921006139/0001567619-21-006139-index.htm"}, {"action": "BUY", "amount": 10070.0, "date": "2020-09-04", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920016472/0001567619-20-016472-index.htm"}, {"action": "BUY", "amount": 41320.0, "date": "2020-09-04", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920016480/0001567619-20-016480-index.htm"}, {"action": "BUY", "amount": 20600.0, "date": "2019-05-14", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919011274/0001567619-19-011274-index.htm"}, {"action": "BUY", "amount": 14648.149999999998, "date": "2013-05-20", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036113021848/0001140361-13-021848-index.htm"}, {"action": "BUY", "amount": 19743.82, "date": "2011-11-17", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036111054488/0001140361-11-054488-index.htm"}, {"action": "SELL", "amount": 16666.0, "date": "2010-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000114036110023965/0001140361-10-023965-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2007-02-14", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118143107033812/0001181431-07-033812-index.htm"}], "latest": {"action": "SELL", "amount": 1552715.91, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761923005281/0001567619-23-005281-index.htm"}}, {"who": "Sanjiv Gomes", "who_key": "Gomes Sanjiv", "role": "Interim CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 101957.95999999999, "sold": 3441115.2399999998, "net": -3339157.28, "trades": 8, "top_score": 38.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1623.68, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921018215/0001567619-21-018215-index.htm"}, {"action": "SELL", "amount": 71538.36, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921017086/0001567619-21-017086-index.htm"}, {"action": "SELL", "amount": 1545000.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921006448/0001567619-21-006448-index.htm"}, {"action": "SELL", "amount": 1822953.2, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921006141/0001567619-21-006141-index.htm"}, {"action": "BUY", "amount": 10100.0, "date": "2020-09-04", "score": 22.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920016478/0001567619-20-016478-index.htm"}, {"action": "BUY", "amount": 49770.0, "date": "2020-05-29", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761920011444/0001567619-20-011444-index.htm"}, {"action": "BUY", "amount": 14760.0, "date": "2019-09-11", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919018189/0001567619-19-018189-index.htm"}, {"action": "BUY", "amount": 27327.96, "date": "2019-06-04", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919012725/0001567619-19-012725-index.htm"}], "latest": {"action": "SELL", "amount": 1623.68, "date": "2021-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921018215/0001567619-21-018215-index.htm"}}, {"who": "David Meniane", "who_key": "Meniane David", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1075129.42, "sold": 2313688.71, "net": -1238559.29, "trades": 10, "top_score": 61.6, "lean": "selling", "history": [{"action": "BUY", "amount": 133295.0, "date": "2026-09-10", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126036237/0001140361-26-036237-index.htm"}, {"action": "BUY", "amount": 749239.16, "date": "2026-09-09", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126036089/0001140361-26-036089-index.htm"}, {"action": "BUY", "amount": 85802.88, "date": "2026-08-28", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126035125/0001140361-26-035125-index.htm"}, {"action": "BUY", "amount": 992.38, "date": "2022-01-28", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761922002018/0001567619-22-002018-index.htm"}, {"action": "SELL", "amount": 113198.31000000001, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921017090/0001567619-21-017090-index.htm"}, {"action": "SELL", "amount": 29416.800000000003, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921014962/0001567619-21-014962-index.htm"}, {"action": "SELL", "amount": 2023999.9999999998, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921012960/0001567619-21-012960-index.htm"}, {"action": "SELL", "amount": 147073.59999999998, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761921006135/0001567619-21-006135-index.htm"}, {"action": "BUY", "amount": 2800.0000000000005, "date": "2019-08-14", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919017117/0001567619-19-017117-index.htm"}, {"action": "BUY", "amount": 103000.0, "date": "2019-05-14", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000156761919011433/0001567619-19-011433-index.htm"}], "latest": {"action": "BUY", "amount": 133295.0, "date": "2026-09-10", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1770720/000114036126036237/0001140361-26-036237-index.htm"}}, {"who": "Frederic W. Harman", "who_key": "HARMAN FREDERIC W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3044038.32, "sold": 0, "net": 3044038.32, "trades": 2, "top_score": 60.5, "lean": "buying", "history": [{"action": "BUY", "amount": 82752.0, "date": "2008-11-28", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118374808000004/0001183748-08-000004-index.htm"}, {"action": "BUY", "amount": 2961286.32, "date": "2008-11-21", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118374808000002/0001183748-08-000002-index.htm"}], "latest": {"action": "BUY", "amount": 82752.0, "date": "2008-11-28", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378950/000118374808000004/0001183748-08-000004-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 129534.00000000001}, {"date": "2026-08-28", "net": 171590.88}, {"date": "2026-09-09", "net": 1497701.26}, {"date": "2026-09-10", "net": 266590.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036239", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036237", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-09", "title": "FORM 4/A", "accession": "0001140361-26-036091", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001140361-26-036090", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001140361-26-036089", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001140361-26-035126", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001140361-26-035125", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001140361-26-034452", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001378950-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001378950-26-000078", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001140361-26-027996", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001140361-26-027990", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002023", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025457", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001378950-26-000072", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-12", "title": "Form CORRESP", "accession": "0001140361-26-025071", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-12", "title": "Form UPLOAD", "accession": "0000000000-26-005933", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024644", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-08", "title": "Shelf registration", "accession": "0001140361-26-024457", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001140361-26-024450", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-01", "title": "Employee share plan", "accession": "0001140361-26-023596", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001140361-26-022346", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001378950-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001378950-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001378950-26-000064", "price_sensitive": false}], "performance": {"ticker": "PRTS", "has_prices": true, "summary": {"n": 105, "avg": -0.5476885850780826, "win_rate": 0.0761904761904762, "best": 0.5673981191222571, "worst": -0.9335106382978724, "as_of": "2026-09-09"}, "buys": [{"who": "Meniane David", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 133295.0, "date": "2026-09-10", "score": 51.2, "ref_price": null, "return": null}, {"who": "Huffaker Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 133295.0, "date": "2026-09-10", "score": 37.0, "ref_price": null, "return": null}, {"who": "Meniane David", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 749239.16, "date": "2026-09-09", "score": 61.6, "ref_price": 10.0, "return": 0.0}, {"who": "Huffaker Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 748462.1, "date": "2026-09-09", "score": 49.8, "ref_price": 10.0, "return": 0.0}, {"who": "Huffaker Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO", "amount": 85788.0, "date": "2026-08-28", "score": 35.4, "ref_price": 7.27, "return": 0.37551581843191206}, {"who": "Meniane David", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 85802.88, "date": "2026-08-28", "score": 48.8, "ref_price": 7.27, "return": 0.37551581843191206}, {"who": "PHELPS BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64767.00000000001, "date": "2026-08-25", "score": 37.3, "ref_price": 6.38, "return": 0.5673981191222571}, {"who": "PHELPS BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64767.00000000001, "date": "2026-08-25", "score": 41.2, "ref_price": 6.38, "return": 0.5673981191222571}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103400.00000000001, "date": "2024-06-11", "score": 48.1, "ref_price": 11.3, "return": -0.11504424778761067}, {"who": "GREYSON JAY KEITH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43324.32, "date": "2024-05-10", "score": 37.4, "ref_price": 10.4, "return": -0.03846153846153849}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99858.0, "date": "2023-03-15", "score": 43.3, "ref_price": 53.0, "return": -0.8113207547169812}, {"who": "Huffaker Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 9996.61, "date": "2023-03-10", "score": 31.2, "ref_price": 57.8, "return": -0.8269896193771626}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150552.0, "date": "2022-12-14", "score": 50.0, "ref_price": 60.7, "return": -0.8352553542009885}, {"who": "Lockwood Ryan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 47520.0, "date": "2022-11-15", "score": 49.4, "ref_price": 55.2, "return": -0.8188405797101449}, {"who": "PHELPS BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25650.0, "date": "2022-11-14", "score": 32.4, "ref_price": 49.7, "return": -0.7987927565392354}, {"who": "Meniane David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and COO", "amount": 992.38, "date": "2022-01-28", "score": 26.1, "ref_price": 84.1, "return": -0.8810939357907254}, {"who": "Peker Lev", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 992.38, "date": "2022-01-28", "score": 28.6, "ref_price": 84.1, "return": -0.8810939357907254}, {"who": "Akhavan Houman", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 41320.0, "date": "2020-09-04", "score": 38.6, "ref_price": 107.1, "return": -0.9066293183940243}, {"who": "Gomes Sanjiv", "person_type": "EXEC", "person_label": "Execs", "role": "CTO", "amount": 10100.0, "date": "2020-09-04", "score": 22.6, "ref_price": 107.1, "return": -0.9066293183940243}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 26759.600000000002, "date": "2020-09-04", "score": 27.6, "ref_price": 107.1, "return": -0.9066293183940243}, {"who": "Akhavan Houman", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 10070.0, "date": "2020-09-04", "score": 31.4, "ref_price": 107.1, "return": -0.9066293183940243}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74623.5, "date": "2020-08-21", "score": 40.0, "ref_price": 147.8, "return": -0.93234100135318}, {"who": "Liu Nanxi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15690.5, "date": "2020-08-20", "score": 44.7, "ref_price": 150.4, "return": -0.9335106382978724}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 44520.0, "date": "2020-08-19", "score": 30.3, "ref_price": 147.8, "return": -0.93234100135318}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 8000.0, "date": "2020-06-10", "score": 21.6, "ref_price": 81.2, "return": -0.8768472906403941}, {"who": "Gomes Sanjiv", "person_type": "EXEC", "person_label": "Execs", "role": "CTO", "amount": 49770.0, "date": "2020-05-29", "score": 31.1, "ref_price": 69.7, "return": -0.8565279770444764}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 38640.0, "date": "2020-05-28", "score": 30.0, "ref_price": 64.6, "return": -0.8452012383900929}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10150.0, "date": "2020-05-28", "score": 28.7, "ref_price": 64.6, "return": -0.8452012383900929}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 32572.4, "date": "2020-05-28", "score": 29.0, "ref_price": 64.6, "return": -0.8452012383900929}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13500.0, "date": "2020-05-14", "score": 31.1, "ref_price": 50.7, "return": -0.8027613412228797}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14850.0, "date": "2020-05-13", "score": 31.9, "ref_price": 44.9, "return": -0.77728285077951}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14999.4, "date": "2020-03-12", "score": 36.4, "ref_price": 22.1, "return": -0.5475113122171946}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44000.0, "date": "2019-12-10", "score": 35.0, "ref_price": 22.1, "return": -0.5475113122171946}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2762.5, "date": "2019-12-10", "score": 23.6, "ref_price": 22.1, "return": -0.5475113122171946}, {"who": "BARNES JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5016.48, "date": "2019-11-20", "score": 27.8, "ref_price": 23.6, "return": -0.576271186440678}, {"who": "Kanen David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 399762.0, "date": "2019-11-06", "score": 47.3, "ref_price": 18.2, "return": -0.4505494505494505}, {"who": "Kanen David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 441622.5, "date": "2019-09-13", "score": 47.9, "ref_price": 16.8, "return": -0.40476190476190477}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 6004.4, "date": "2019-09-13", "score": 23.7, "ref_price": 16.8, "return": -0.40476190476190477}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 4587.49, "date": "2019-09-12", "score": 25.9, "ref_price": 16.2, "return": -0.38271604938271603}, {"who": "Gomes Sanjiv", "person_type": "EXEC", "person_label": "Execs", "role": "CTO", "amount": 14760.0, "date": "2019-09-11", "score": 26.5, "ref_price": 16.5, "return": -0.3939393939393939}, {"who": "Kanen David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 200810.328, "date": "2019-09-06", "score": 43.4, "ref_price": 15.0, "return": -0.3333333333333333}, {"who": "Nia Mehran", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16970.5658, "date": "2019-08-30", "score": 30.5, "ref_price": 14.8, "return": -0.32432432432432434}, {"who": "Kanen David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 438789.7905, "date": "2019-08-29", "score": 49.4, "ref_price": 13.7, "return": -0.2700729927007299}, {"who": "Kanen David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19843.143, "date": "2019-08-22", "score": 30.9, "ref_price": 12.7, "return": -0.21259842519685035}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238000.0, "date": "2019-08-21", "score": 45.0, "ref_price": 12.4, "return": -0.19354838709677422}, {"who": "Peker Lev", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6000.0, "date": "2019-08-15", "score": 37.4, "ref_price": 11.9, "return": -0.1596638655462185}, {"who": "Meniane David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and COO", "amount": 2800.0000000000005, "date": "2019-08-14", "score": 29.8, "ref_price": 11.799, "return": -0.15247054835155519}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 5860.0, "date": "2019-08-13", "score": 35.0, "ref_price": 12.2, "return": -0.18032786885245897}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116424.0, "date": "2019-06-14", "score": 40.6, "ref_price": 12.6, "return": -0.20634920634920634}, {"who": "PHELPS BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29546.748, "date": "2019-06-14", "score": 34.9, "ref_price": 12.6, "return": -0.20634920634920634}, {"who": "GREYSON JAY KEITH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17820.0, "date": "2019-06-14", "score": 32.3, "ref_price": 12.6, "return": -0.20634920634920634}, {"who": "Nia Mehran", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12548.0, "date": "2019-06-13", "score": 26.9, "ref_price": 12.4, "return": -0.19354838709677422}, {"who": "Gomes Sanjiv", "person_type": "EXEC", "person_label": "Execs", "role": "Interim CTO", "amount": 27327.96, "date": "2019-06-04", "score": 38.2, "ref_price": 10.6, "return": -0.05660377358490563}, {"who": "Gomez Alfredo", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 67139.48, "date": "2019-05-29", "score": 47.0, "ref_price": 9.74, "return": 0.026694045174537964}, {"who": "Nia Mehran", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 97138.7, "date": "2019-05-28", "score": 44.6, "ref_price": 9.7, "return": 0.030927835051546466}, {"who": "Nia Mehran", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 88324.90000000001, "date": "2019-05-21", "score": 48.7, "ref_price": 9.999, "return": 0.00010001000100004457}, {"who": "Peker Lev", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 90207.69, "date": "2019-05-15", "score": 48.5, "ref_price": 9.921, "return": 0.00796290696502375}, {"who": "Meniane David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO and COO", "amount": 103000.0, "date": "2019-05-14", "score": 46.7, "ref_price": 10.0, "return": 0.0}, {"who": "Akhavan Houman", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 20600.0, "date": "2019-05-14", "score": 34.8, "ref_price": 10.0, "return": 0.0}, {"who": "Kanen David", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 167867.78, "date": "2018-12-14", "score": 39.8, "ref_price": 11.9, "return": -0.1596638655462185}, {"who": "Kanen David", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1903928.0479, "date": "2018-12-06", "score": 66.9, "ref_price": 12.3, "return": -0.18699186991869923}, {"who": "PHELPS BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43400.0, "date": "2018-11-30", "score": 42.5, "ref_price": 12.3, "return": -0.18699186991869923}, {"who": "MAJTELES ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106961.51000000001, "date": "2015-05-15", "score": 49.1, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Akhavan Houman", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Marketiing", "amount": 14648.149999999998, "date": "2013-05-20", "score": 28.5, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "MAJTELES ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217500.0, "date": "2013-04-05", "score": 43.1, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Nia Mehran", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1499998.9, "date": "2013-03-25", "score": 50.6, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499999.14999999997, "date": "2013-03-25", "score": 47.4, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Evangelist Shane N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 38000.0, "date": "2012-05-23", "score": 44.6, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "SANDERS THEODORE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 60195.75, "date": "2011-11-30", "score": 45.8, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "SANDERS THEODORE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 63927.71, "date": "2011-11-28", "score": 45.3, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27580.0, "date": "2011-11-23", "score": 32.5, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35730.0, "date": "2011-11-21", "score": 33.8, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89458.33, "date": "2011-11-18", "score": 38.7, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Akhavan Houman", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Marketing", "amount": 19743.82, "date": "2011-11-17", "score": 37.2, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39290.223, "date": "2011-11-17", "score": 34.3, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "SANDERS THEODORE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 52787.0, "date": "2011-08-17", "score": 44.3, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "SANDERS THEODORE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 71843.0, "date": "2011-08-15", "score": 46.7, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "PHELPS BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29944.0, "date": "2011-08-12", "score": 35.0, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "MAJTELES ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175000.0, "date": "2011-05-05", "score": 51.3, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "SANDERS THEODORE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25364.9466, "date": "2009-11-10", "score": 40.7, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 109965.91010000001, "date": "2009-08-17", "score": 40.2, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 48012.7, "date": "2009-05-29", "score": 35.9, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "SANDERS THEODORE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 14197.0, "date": "2009-05-15", "score": 44.2, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "SANDERS THEODORE R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 27861.85, "date": "2009-05-14", "score": 48.1, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Siminoff Ellen F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96757.08, "date": "2009-05-13", "score": 53.9, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "HARMAN FREDERIC W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 82752.0, "date": "2008-11-28", "score": 38.1, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Evangelist Shane N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 8107.160000000001, "date": "2008-11-24", "score": 36.9, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 320280.8, "date": "2008-11-24", "score": 60.1, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "HARMAN FREDERIC W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2961286.32, "date": "2008-11-21", "score": 60.5, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Nia Mehran", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5971.994, "date": "2008-11-20", "score": 25.1, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Coleman Aaron", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 5263.0, "date": "2008-11-20", "score": 43.3, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Evangelist Shane N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 61739.6, "date": "2008-11-19", "score": 50.0, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 51553.5, "date": "2008-05-30", "score": 50.6, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Khazani Sol", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17124.0, "date": "2008-05-28", "score": 30.1, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Evangelist Shane N", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 277500.0, "date": "2008-05-21", "score": 69.3, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Nia Mehran", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3419625.8400000003, "date": "2008-05-21", "score": 62.8, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Berman Joshua L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13317.7392, "date": "2008-05-16", "score": 28.9, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Berman Joshua L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9347.52, "date": "2008-05-15", "score": 27.2, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "PHELPS BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89679.6, "date": "2007-11-16", "score": 38.5, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "MAJTELES ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148000.0, "date": "2007-11-16", "score": 41.1, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "MAJTELES ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160880.0, "date": "2007-08-30", "score": 41.5, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Tong Howard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 10455.0, "date": "2007-05-16", "score": 31.5, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "MCCLANE MICHAEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "E.V.P. of Finance, CFO & Sec'y", "amount": 20050.0, "date": "2007-05-15", "score": 53.4, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Adegan Alexander O", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 66600.0, "date": "2007-05-15", "score": 40.7, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Tong Howard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 10000.0, "date": "2007-02-14", "score": 31.2, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Akhavan Houman", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Marketing", "amount": 100000.0, "date": "2007-02-14", "score": 53.2, "ref_price": 39.8, "return": -0.7487437185929648}, {"who": "Siminoff Ellen F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2007-02-14", "score": 27.5, "ref_price": 39.8, "return": -0.7487437185929648}]}, "price_series": [{"date": "2016-08-15", "close": 39.8, "volume": 19932.0}, {"date": "2016-08-16", "close": 42.0, "volume": 28154.0}, {"date": "2016-08-17", "close": 41.6, "volume": 11800.0}, {"date": "2016-08-18", "close": 41.9, "volume": 7959.0}, {"date": "2016-08-19", "close": 42.9, "volume": 11506.0}, {"date": "2016-08-22", "close": 36.9, "volume": 90849.0}, {"date": "2016-08-23", "close": 36.3, "volume": 35522.0}, {"date": "2016-08-24", "close": 35.6, "volume": 14448.0}, {"date": "2016-08-25", "close": 33.7, "volume": 24138.0}, {"date": "2016-08-26", "close": 34.8, "volume": 24444.0}, {"date": "2016-08-29", "close": 36.5, "volume": 19812.0}, {"date": "2016-08-30", "close": 37.0, "volume": 22118.0}, {"date": "2016-08-31", "close": 37.4, "volume": 10394.0}, {"date": "2016-09-01", "close": 36.7, "volume": 9102.0}, {"date": "2016-09-02", "close": 37.3, "volume": 4285.0}, {"date": "2016-09-06", "close": 37.0, "volume": 13443.0}, {"date": "2016-09-07", "close": 36.1, "volume": 8433.0}, {"date": "2016-09-08", "close": 34.0, "volume": 24761.0}, {"date": "2016-09-09", "close": 34.0, "volume": 17168.0}, {"date": "2016-09-12", "close": 33.7, "volume": 14789.0}, {"date": "2016-09-13", "close": 34.0, "volume": 11193.0}, {"date": "2016-09-14", "close": 33.8, "volume": 8777.0}, {"date": "2016-09-15", "close": 34.5, "volume": 4711.0}, {"date": "2016-09-16", "close": 35.1, "volume": 7264.0}, {"date": "2016-09-19", "close": 34.6, "volume": 8577.0}, {"date": "2016-09-20", "close": 33.8, "volume": 5956.0}, {"date": "2016-09-21", "close": 34.2, "volume": 4558.0}, {"date": "2016-09-22", "close": 33.6, "volume": 7290.0}, {"date": "2016-09-23", "close": 33.6, "volume": 7358.0}, {"date": "2016-09-26", "close": 32.5, "volume": 5064.0}, {"date": "2016-09-27", "close": 32.9, "volume": 2483.0}, {"date": "2016-09-28", "close": 32.4, "volume": 5563.0}, {"date": "2016-09-29", "close": 33.6, "volume": 9306.0}, {"date": "2016-09-30", "close": 32.9, "volume": 5940.0}, {"date": "2016-10-03", "close": 32.6, "volume": 5127.0}, {"date": "2016-10-04", "close": 32.3, "volume": 3743.0}, {"date": "2016-10-05", "close": 33.3, "volume": 7687.0}, {"date": "2016-10-06", "close": 32.1, "volume": 9239.0}, {"date": "2016-10-07", "close": 32.2, "volume": 3181.0}, {"date": "2016-10-10", "close": 32.3, "volume": 4775.0}, {"date": "2016-10-11", "close": 31.4, "volume": 4125.0}, {"date": "2016-10-12", "close": 31.5, "volume": 1783.0}, {"date": "2016-10-13", "close": 31.3, "volume": 9009.0}, {"date": "2016-10-14", "close": 31.1, "volume": 1958.0}, {"date": "2016-10-17", "close": 30.1, "volume": 5825.0}, {"date": "2016-10-18", "close": 29.9, "volume": 5157.0}, {"date": "2016-10-19", "close": 29.3, "volume": 17391.0}, {"date": "2016-10-20", "close": 31.1, "volume": 8309.0}, {"date": "2016-10-21", "close": 31.5, "volume": 6695.0}, {"date": "2016-10-24", "close": 31.2, "volume": 7816.0}, {"date": "2016-10-25", "close": 30.2, "volume": 3361.0}, {"date": "2016-10-26", "close": 30.4, "volume": 2259.0}, {"date": "2016-10-27", "close": 30.5, "volume": 2577.0}, {"date": "2016-10-28", "close": 30.8, "volume": 1329.0}, {"date": "2016-10-31", "close": 30.7, "volume": 4867.0}, {"date": "2016-11-01", "close": 30.6, "volume": 4962.0}, {"date": "2016-11-02", "close": 28.2, "volume": 17381.0}, {"date": "2016-11-03", "close": 28.0, "volume": 6182.0}, {"date": "2016-11-04", "close": 28.0, "volume": 4672.0}, {"date": "2016-11-07", "close": 28.4, "volume": 6157.0}, {"date": "2016-11-08", "close": 27.4, "volume": 6794.0}, {"date": "2016-11-09", "close": 27.4, "volume": 7886.0}, {"date": "2016-11-10", "close": 25.9, "volume": 10191.0}, {"date": "2016-11-11", "close": 25.5, "volume": 13070.0}, {"date": "2016-11-14", "close": 26.5, "volume": 12674.0}, {"date": "2016-11-15", "close": 27.5, "volume": 13706.0}, {"date": "2016-11-16", "close": 30.0, "volume": 18155.0}, {"date": "2016-11-17", "close": 29.4, "volume": 35623.0}, {"date": "2016-11-18", "close": 29.4, "volume": 5495.0}, {"date": "2016-11-21", "close": 28.5, "volume": 5864.0}, {"date": "2016-11-22", "close": 29.0, "volume": 18288.0}, {"date": "2016-11-23", "close": 28.5, "volume": 20676.0}, {"date": "2016-11-25", "close": 28.1, "volume": 6641.0}, {"date": "2016-11-28", "close": 28.4, "volume": 14164.0}, {"date": "2016-11-29", "close": 28.6, "volume": 13320.0}, {"date": "2016-11-30", "close": 28.5, "volume": 9846.0}, {"date": "2016-12-01", "close": 28.3, "volume": 5872.0}, {"date": "2016-12-02", "close": 28.7, "volume": 3411.0}, {"date": "2016-12-05", "close": 29.5, "volume": 3833.0}, {"date": "2016-12-06", "close": 30.9, "volume": 12984.0}, {"date": "2016-12-07", "close": 31.9, "volume": 13638.0}, {"date": "2016-12-08", "close": 32.4, "volume": 6617.0}, {"date": "2016-12-09", "close": 33.3, "volume": 10646.0}, {"date": "2016-12-12", "close": 34.5, "volume": 9661.0}, {"date": "2016-12-13", "close": 34.7, "volume": 9558.0}, {"date": "2016-12-14", "close": 33.7, "volume": 17225.0}, {"date": "2016-12-15", "close": 34.1, "volume": 8597.0}, {"date": "2016-12-16", "close": 34.0, "volume": 3654.0}, {"date": "2016-12-19", "close": 34.0, "volume": 3677.0}, {"date": "2016-12-20", "close": 34.0, "volume": 5530.0}, {"date": "2016-12-21", "close": 34.1, "volume": 10094.0}, {"date": "2016-12-22", "close": 34.0, "volume": 3434.0}, {"date": "2016-12-23", "close": 34.5, "volume": 4059.0}, {"date": "2016-12-27", "close": 35.4, "volume": 3879.0}, {"date": "2016-12-28", "close": 34.9, "volume": 1974.0}, {"date": "2016-12-29", "close": 36.2, "volume": 14270.0}, {"date": "2016-12-30", "close": 35.2, "volume": 1804.0}, {"date": "2017-01-03", "close": 34.8, "volume": 6451.0}, {"date": "2017-01-04", "close": 35.5, "volume": 5973.0}, {"date": "2017-01-05", "close": 36.0, "volume": 3938.0}, {"date": "2017-01-06", "close": 35.6, "volume": 1909.0}, {"date": "2017-01-09", "close": 35.5, "volume": 6431.0}, {"date": "2017-01-10", "close": 35.8, "volume": 1329.0}, {"date": "2017-01-11", "close": 35.7, "volume": 1577.0}, {"date": "2017-01-12", "close": 36.0, "volume": 2572.0}, {"date": "2017-01-13", "close": 36.0, "volume": 3210.0}, {"date": "2017-01-17", "close": 35.5, "volume": 6836.0}, {"date": "2017-01-18", "close": 36.1, "volume": 22722.0}, {"date": "2017-01-19", "close": 36.1, "volume": 19238.0}, {"date": "2017-01-20", "close": 36.6, "volume": 14860.0}, {"date": "2017-01-23", "close": 35.9, "volume": 7241.0}, {"date": "2017-01-24", "close": 34.4, "volume": 9682.0}, {"date": "2017-01-25", "close": 34.0, "volume": 3209.0}, {"date": "2017-01-26", "close": 33.2, "volume": 7956.0}, {"date": "2017-01-27", "close": 33.4, "volume": 3286.0}, {"date": "2017-01-30", "close": 33.2, "volume": 2631.0}, {"date": "2017-01-31", "close": 33.9, "volume": 10272.0}, {"date": "2017-02-01", "close": 33.6, "volume": 4547.0}, {"date": "2017-02-02", "close": 33.6, "volume": 3288.0}, {"date": "2017-02-03", "close": 33.7, "volume": 1570.0}, {"date": "2017-02-06", "close": 33.0, "volume": 2885.0}, {"date": "2017-02-07", "close": 33.7, "volume": 2867.0}, {"date": "2017-02-08", "close": 33.0, "volume": 4625.0}, {"date": "2017-02-09", "close": 34.4, "volume": 15103.0}, {"date": "2017-02-10", "close": 33.7, "volume": 3651.0}, {"date": "2017-02-13", "close": 33.499, "volume": 4043.0}, {"date": "2017-02-14", "close": 32.89, "volume": 58709.0}, {"date": "2017-02-15", "close": 32.7, "volume": 8026.0}, {"date": "2017-02-16", "close": 32.9, "volume": 8191.0}, {"date": "2017-02-17", "close": 32.1, "volume": 4910.0}, {"date": "2017-02-21", "close": 32.8, "volume": 5128.0}, {"date": "2017-02-22", "close": 33.7, "volume": 6950.0}, {"date": "2017-02-23", "close": 34.2, "volume": 5289.0}, {"date": "2017-02-24", "close": 33.2, "volume": 4164.0}, {"date": "2017-02-27", "close": 34.7, "volume": 6425.0}, {"date": "2017-02-28", "close": 34.5, "volume": 12956.0}, {"date": "2017-03-01", "close": 34.3, "volume": 2615.0}, {"date": "2017-03-02", "close": 34.0, "volume": 1263.0}, {"date": "2017-03-03", "close": 33.5, "volume": 7585.0}, {"date": "2017-03-06", "close": 33.2, "volume": 13056.0}, {"date": "2017-03-07", "close": 32.3, "volume": 15224.0}, {"date": "2017-03-08", "close": 32.2, "volume": 2826.0}, {"date": "2017-03-09", "close": 31.1, "volume": 10739.0}, {"date": "2017-03-10", "close": 31.0, "volume": 5588.0}, {"date": "2017-03-13", "close": 30.9, "volume": 3548.0}, {"date": "2017-03-14", "close": 32.3, "volume": 6191.0}, {"date": "2017-03-15", "close": 32.1, "volume": 7788.0}, {"date": "2017-03-16", "close": 32.9, "volume": 6219.0}, {"date": "2017-03-17", "close": 33.2, "volume": 786.0}, {"date": "2017-03-20", "close": 33.1, "volume": 947.0}, {"date": "2017-03-21", "close": 32.7, "volume": 2270.0}, {"date": "2017-03-22", "close": 32.7, "volume": 1702.0}, {"date": "2017-03-23", "close": 33.1, "volume": 1665.0}, {"date": "2017-03-24", "close": 32.6, "volume": 3274.0}, {"date": "2017-03-27", "close": 32.7, "volume": 3263.0}, {"date": "2017-03-28", "close": 32.4, "volume": 1134.0}, {"date": "2017-03-29", "close": 32.6, "volume": 416.0}, {"date": "2017-03-30", "close": 33.4, "volume": 1068.0}, {"date": "2017-03-31", "close": 33.5, "volume": 3486.0}, {"date": "2017-04-03", "close": 32.1, "volume": 3309.0}, {"date": "2017-04-04", "close": 32.1, "volume": 1462.0}, {"date": "2017-04-05", "close": 33.0, "volume": 4002.0}, {"date": "2017-04-06", "close": 33.2, "volume": 1902.0}, {"date": "2017-04-07", "close": 33.1, "volume": 294.0}, {"date": "2017-04-10", "close": 33.1, "volume": 2358.0}, {"date": "2017-04-11", "close": 34.7, "volume": 5889.0}, {"date": "2017-04-12", "close": 34.6, "volume": 1886.0}, {"date": "2017-04-13", "close": 36.2, "volume": 10582.0}, {"date": "2017-04-17", "close": 36.2, "volume": 39328.0}, {"date": "2017-04-18", "close": 37.0, "volume": 17619.0}, {"date": "2017-04-19", "close": 36.6, "volume": 15008.0}, {"date": "2017-04-20", "close": 36.0, "volume": 3393.0}, {"date": "2017-04-21", "close": 36.1, "volume": 1299.0}, {"date": "2017-04-24", "close": 35.9, "volume": 29206.0}, {"date": "2017-04-25", "close": 36.6, "volume": 3846.0}, {"date": "2017-04-26", "close": 35.9, "volume": 2850.0}, {"date": "2017-04-27", "close": 36.3, "volume": 11769.0}, {"date": "2017-04-28", "close": 36.3, "volume": 12069.0}, {"date": "2017-05-01", "close": 36.3, "volume": 12607.0}, {"date": "2017-05-02", "close": 36.5, "volume": 1524.0}, {"date": "2017-05-03", "close": 36.4, "volume": 1064.0}, {"date": "2017-05-04", "close": 36.8, "volume": 22466.0}, {"date": "2017-05-05", "close": 37.8, "volume": 22184.0}, {"date": "2017-05-08", "close": 36.1, "volume": 7174.0}, {"date": "2017-05-09", "close": 39.0, "volume": 10845.0}, {"date": "2017-05-10", "close": 40.9, "volume": 11684.0}, {"date": "2017-05-11", "close": 39.3, "volume": 9349.0}, {"date": "2017-05-12", "close": 38.7, "volume": 31294.0}, {"date": "2017-05-15", "close": 31.1, "volume": 123213.0}, {"date": "2017-05-16", "close": 32.55, "volume": 70745.0}, {"date": "2017-05-17", "close": 32.1, "volume": 21933.0}, {"date": "2017-05-18", "close": 32.4, "volume": 19907.0}, {"date": "2017-05-19", "close": 32.0, "volume": 12273.0}, {"date": "2017-05-22", "close": 30.9, "volume": 67023.0}, {"date": "2017-05-23", "close": 31.2, "volume": 78176.0}, {"date": "2017-05-24", "close": 31.8, "volume": 28228.0}, {"date": "2017-05-25", "close": 32.3, "volume": 45967.0}, {"date": "2017-05-26", "close": 31.7, "volume": 17249.0}, {"date": "2017-05-30", "close": 31.2, "volume": 8175.0}, {"date": "2017-05-31", "close": 30.6, "volume": 11255.0}, {"date": "2017-06-01", "close": 31.0, "volume": 21403.0}, {"date": "2017-06-02", "close": 31.6, "volume": 10081.0}, {"date": "2017-06-05", "close": 31.1, "volume": 23022.0}, {"date": "2017-06-06", "close": 30.7, "volume": 7845.0}, {"date": "2017-06-07", "close": 31.7, "volume": 9539.0}, {"date": "2017-06-08", "close": 32.1, "volume": 22952.0}, {"date": "2017-06-09", "close": 32.5, "volume": 14166.0}, {"date": "2017-06-12", "close": 32.3, "volume": 93165.0}, {"date": "2017-06-13", "close": 32.3, "volume": 15100.0}, {"date": "2017-06-14", "close": 32.0, "volume": 22278.0}, {"date": "2017-06-15", "close": 32.1, "volume": 13075.0}, {"date": "2017-06-16", "close": 31.0, "volume": 91906.0}, {"date": "2017-06-19", "close": 31.6, "volume": 20515.0}, {"date": "2017-06-20", "close": 31.4, "volume": 73932.0}, {"date": "2017-06-21", "close": 31.6, "volume": 6246.0}, {"date": "2017-06-22", "close": 32.2, "volume": 6754.0}, {"date": "2017-06-23", "close": 32.3, "volume": 9908.0}, {"date": "2017-06-26", "close": 32.5, "volume": 28675.0}, {"date": "2017-06-27", "close": 32.3, "volume": 13490.0}, {"date": "2017-06-28", "close": 33.5, "volume": 18868.0}, {"date": "2017-06-29", "close": 32.0, "volume": 60271.0}, {"date": "2017-06-30", "close": 32.3, "volume": 28981.0}, {"date": "2017-07-03", "close": 33.4, "volume": 8573.0}, {"date": "2017-07-05", "close": 31.7, "volume": 12413.0}, {"date": "2017-07-06", "close": 30.8, "volume": 17498.0}, {"date": "2017-07-07", "close": 30.9, "volume": 12719.0}, {"date": "2017-07-10", "close": 31.0, "volume": 9257.0}, {"date": "2017-07-11", "close": 30.7, "volume": 6157.0}, {"date": "2017-07-12", "close": 30.8, "volume": 10929.0}, {"date": "2017-07-13", "close": 30.1, "volume": 7169.0}, {"date": "2017-07-14", "close": 30.8, "volume": 9131.0}, {"date": "2017-07-17", "close": 30.2, "volume": 4401.0}, {"date": "2017-07-18", "close": 30.1, "volume": 18432.0}, {"date": "2017-07-19", "close": 29.1, "volume": 24934.0}, {"date": "2017-07-20", "close": 28.9, "volume": 12847.0}, {"date": "2017-07-21", "close": 28.6, "volume": 41281.0}, {"date": "2017-07-24", "close": 28.6, "volume": 5202.0}, {"date": "2017-07-25", "close": 27.6, "volume": 19973.0}, {"date": "2017-07-26", "close": 28.0, "volume": 9933.0}, {"date": "2017-07-27", "close": 27.8, "volume": 9856.0}, {"date": "2017-07-28", "close": 27.4, "volume": 3024.0}, {"date": "2017-07-31", "close": 26.1, "volume": 17028.0}, {"date": "2017-08-01", "close": 26.4, "volume": 20467.0}, {"date": "2017-08-02", "close": 25.2, "volume": 8488.0}, {"date": "2017-08-03", "close": 26.0, "volume": 14278.0}, {"date": "2017-08-04", "close": 27.2, "volume": 7871.0}, {"date": "2017-08-07", "close": 27.8, "volume": 15027.0}, {"date": "2017-08-08", "close": 27.2, "volume": 9978.0}, {"date": "2017-08-09", "close": 27.7, "volume": 8160.0}, {"date": "2017-08-10", "close": 27.4, "volume": 14865.0}, {"date": "2017-08-11", "close": 26.5, "volume": 6850.0}, {"date": "2017-08-14", "close": 27.3, "volume": 12427.0}, {"date": "2017-08-15", "close": 27.3, "volume": 16111.0}, {"date": "2017-08-16", "close": 27.6, "volume": 18071.0}, {"date": "2017-08-17", "close": 28.2, "volume": 9352.0}, {"date": "2017-08-18", "close": 27.2, "volume": 17858.0}, {"date": "2017-08-21", "close": 26.2, "volume": 3649.0}, {"date": "2017-08-22", "close": 25.8, "volume": 7668.0}, {"date": "2017-08-23", "close": 26.0, "volume": 14796.0}, {"date": "2017-08-24", "close": 26.0, "volume": 18356.0}, {"date": "2017-08-25", "close": 27.0, "volume": 10581.0}, {"date": "2017-08-28", "close": 26.9, "volume": 8979.0}, {"date": "2017-08-29", "close": 28.1, "volume": 5872.0}, {"date": "2017-08-30", "close": 28.2, "volume": 12635.0}, {"date": "2017-08-31", "close": 29.2, "volume": 11740.0}, {"date": "2017-09-01", "close": 29.6, "volume": 12452.0}, {"date": "2017-09-05", "close": 30.2, "volume": 11515.0}, {"date": "2017-09-06", "close": 29.9, "volume": 5734.0}, {"date": "2017-09-07", "close": 29.4, "volume": 10146.0}, {"date": "2017-09-08", "close": 29.1, "volume": 6026.0}, {"date": "2017-09-11", "close": 29.7, "volume": 7222.0}, {"date": "2017-09-12", "close": 30.4, "volume": 8798.0}, {"date": "2017-09-13", "close": 30.3, "volume": 8328.0}, {"date": "2017-09-14", "close": 30.6, "volume": 4793.0}, {"date": "2017-09-15", "close": 29.2, "volume": 16228.0}, {"date": "2017-09-18", "close": 30.2, "volume": 4237.0}, {"date": "2017-09-19", "close": 30.0, "volume": 1019.0}, {"date": "2017-09-20", "close": 29.9, "volume": 783.0}, {"date": "2017-09-21", "close": 28.5, "volume": 7749.0}, {"date": "2017-09-22", "close": 28.9, "volume": 2278.0}, {"date": "2017-09-25", "close": 27.9, "volume": 9183.0}, {"date": "2017-09-26", "close": 28.5, "volume": 4266.0}, {"date": "2017-09-27", "close": 28.8, "volume": 3254.0}, {"date": "2017-09-28", "close": 28.9, "volume": 1422.0}, {"date": "2017-09-29", "close": 28.9, "volume": 1564.0}, {"date": "2017-10-02", "close": 28.8, "volume": 2600.0}, {"date": "2017-10-03", "close": 29.2, "volume": 2100.0}, {"date": "2017-10-04", "close": 28.8, "volume": 6548.0}, {"date": "2017-10-05", "close": 27.6, "volume": 27791.0}, {"date": "2017-10-06", "close": 26.9, "volume": 20368.0}, {"date": "2017-10-09", "close": 29.7, "volume": 22624.0}, {"date": "2017-10-10", "close": 29.6, "volume": 9309.0}, {"date": "2017-10-11", "close": 28.9, "volume": 4652.0}, {"date": "2017-10-12", "close": 28.9, "volume": 3032.0}, {"date": "2017-10-13", "close": 28.3, "volume": 24863.0}, {"date": "2017-10-16", "close": 28.0, "volume": 1189.0}, {"date": "2017-10-17", "close": 27.2, "volume": 21579.0}, {"date": "2017-10-18", "close": 26.9, "volume": 2741.0}, {"date": "2017-10-19", "close": 25.739, "volume": 6976.0}, {"date": "2017-10-20", "close": 25.9, "volume": 4158.0}, {"date": "2017-10-23", "close": 25.0, "volume": 5687.0}, {"date": "2017-10-24", "close": 24.1, "volume": 7142.0}, {"date": "2017-10-25", "close": 23.8, "volume": 7100.0}, {"date": "2017-10-26", "close": 23.8, "volume": 14450.0}, {"date": "2017-10-27", "close": 24.0, "volume": 39877.0}, {"date": "2017-10-30", "close": 24.43, "volume": 9620.0}, {"date": "2017-10-31", "close": 25.6, "volume": 23236.0}, {"date": "2017-11-01", "close": 24.65, "volume": 37152.0}, {"date": "2017-11-02", "close": 24.3, "volume": 18189.0}, {"date": "2017-11-03", "close": 24.6, "volume": 5514.0}, {"date": "2017-11-06", "close": 24.5, "volume": 4321.0}, {"date": "2017-11-07", "close": 23.5, "volume": 23130.0}, {"date": "2017-11-08", "close": 22.7, "volume": 57863.0}, {"date": "2017-11-09", "close": 23.9, "volume": 8140.0}, {"date": "2017-11-10", "close": 25.5, "volume": 14264.0}, {"date": "2017-11-13", "close": 25.4, "volume": 10102.0}, {"date": "2017-11-14", "close": 24.5, "volume": 2955.0}, {"date": "2017-11-15", "close": 23.8, "volume": 4994.0}, {"date": "2017-11-16", "close": 23.3, "volume": 37949.0}, {"date": "2017-11-17", "close": 22.9, "volume": 9765.0}, {"date": "2017-11-20", "close": 22.9, "volume": 6206.0}, {"date": "2017-11-21", "close": 22.6, "volume": 6746.0}, {"date": "2017-11-22", "close": 23.3, "volume": 7584.0}, {"date": "2017-11-24", "close": 23.1, "volume": 1756.0}, {"date": "2017-11-27", "close": 23.2, "volume": 6898.0}, {"date": "2017-11-28", "close": 24.0, "volume": 3364.0}, {"date": "2017-11-29", "close": 23.8, "volume": 1991.0}, {"date": "2017-11-30", "close": 23.6, "volume": 6136.0}, {"date": "2017-12-01", "close": 21.9, "volume": 12789.0}, {"date": "2017-12-04", "close": 20.7, "volume": 14207.0}, {"date": "2017-12-05", "close": 20.7, "volume": 11004.0}, {"date": "2017-12-06", "close": 21.2, "volume": 19356.0}, {"date": "2017-12-07", "close": 20.5, "volume": 13509.0}, {"date": "2017-12-08", "close": 20.8, "volume": 47853.0}, {"date": "2017-12-11", "close": 20.95, "volume": 48884.0}, {"date": "2017-12-12", "close": 23.1, "volume": 24757.0}, {"date": "2017-12-13", "close": 24.7, "volume": 11637.0}, {"date": "2017-12-14", "close": 24.6, "volume": 10556.0}, {"date": "2017-12-15", "close": 26.4, "volume": 16245.0}, {"date": "2017-12-18", "close": 27.2, "volume": 22014.0}, {"date": "2017-12-19", "close": 26.2, "volume": 5887.0}, {"date": "2017-12-20", "close": 26.5, "volume": 5115.0}, {"date": "2017-12-21", "close": 25.8, "volume": 4907.0}, {"date": "2017-12-22", "close": 25.1, "volume": 2689.0}, {"date": "2017-12-26", "close": 25.1, "volume": 3944.0}, {"date": "2017-12-27", "close": 24.6, "volume": 3995.0}, {"date": "2017-12-28", "close": 25.0, "volume": 6126.0}, {"date": "2017-12-29", "close": 25.2, "volume": 10654.0}, {"date": "2018-01-02", "close": 25.8, "volume": 13061.0}, {"date": "2018-01-03", "close": 27.1, "volume": 7036.0}, {"date": "2018-01-04", "close": 26.4, "volume": 7294.0}, {"date": "2018-01-05", "close": 26.2, "volume": 7520.0}, {"date": "2018-01-08", "close": 26.1, "volume": 7411.0}, {"date": "2018-01-09", "close": 25.2, "volume": 13008.0}, {"date": "2018-01-10", "close": 24.8, "volume": 10811.0}, {"date": "2018-01-11", "close": 25.0, "volume": 6739.0}, {"date": "2018-01-12", "close": 25.1, "volume": 1797.0}, {"date": "2018-01-16", "close": 24.9, "volume": 3678.0}, {"date": "2018-01-17", "close": 24.8, "volume": 4471.0}, {"date": "2018-01-18", "close": 24.6, "volume": 2289.0}, {"date": "2018-01-19", "close": 24.4, "volume": 5423.0}, {"date": "2018-01-22", "close": 25.2, "volume": 2552.0}, {"date": "2018-01-23", "close": 24.9, "volume": 9969.0}, {"date": "2018-01-24", "close": 24.3, "volume": 2213.0}, {"date": "2018-01-25", "close": 24.5, "volume": 1591.0}, {"date": "2018-01-26", "close": 25.0, "volume": 1076.0}, {"date": "2018-01-29", "close": 25.0, "volume": 3930.0}, {"date": "2018-01-30", "close": 25.2, "volume": 835.0}, {"date": "2018-01-31", "close": 24.5, "volume": 2642.0}, {"date": "2018-02-01", "close": 25.3, "volume": 33663.0}, {"date": "2018-02-02", "close": 24.6, "volume": 19289.0}, {"date": "2018-02-05", "close": 24.5, "volume": 4584.0}, {"date": "2018-02-06", "close": 24.7, "volume": 15646.0}, {"date": "2018-02-07", "close": 23.6, "volume": 6160.0}, {"date": "2018-02-08", "close": 22.3, "volume": 7850.0}, {"date": "2018-02-09", "close": 23.1, "volume": 9471.0}, {"date": "2018-02-12", "close": 21.9, "volume": 7112.0}, {"date": "2018-02-13", "close": 22.3, "volume": 5558.0}, {"date": "2018-02-14", "close": 23.0, "volume": 4739.0}, {"date": "2018-02-15", "close": 22.9, "volume": 1627.0}, {"date": "2018-02-16", "close": 22.8, "volume": 3386.0}, {"date": "2018-02-20", "close": 22.4, "volume": 2217.0}, {"date": "2018-02-21", "close": 22.4, "volume": 1544.0}, {"date": "2018-02-22", "close": 21.2, "volume": 3643.0}, {"date": "2018-02-23", "close": 21.55, "volume": 4535.0}, {"date": "2018-02-26", "close": 21.1, "volume": 4597.0}, {"date": "2018-02-27", "close": 21.1, "volume": 3714.0}, {"date": "2018-02-28", "close": 20.7, "volume": 9704.0}, {"date": "2018-03-01", "close": 20.2, "volume": 4836.0}, {"date": "2018-03-02", "close": 20.7, "volume": 2723.0}, {"date": "2018-03-05", "close": 20.0, "volume": 8320.0}, {"date": "2018-03-06", "close": 19.6, "volume": 34388.0}, {"date": "2018-03-07", "close": 19.5, "volume": 13384.0}, {"date": "2018-03-08", "close": 19.6, "volume": 18243.0}, {"date": "2018-03-09", "close": 21.9, "volume": 29651.0}, {"date": "2018-03-12", "close": 20.9, "volume": 9352.0}, {"date": "2018-03-13", "close": 20.7, "volume": 3213.0}, {"date": "2018-03-14", "close": 20.8, "volume": 9147.0}, {"date": "2018-03-15", "close": 20.6, "volume": 8042.0}, {"date": "2018-03-16", "close": 21.4, "volume": 7853.0}, {"date": "2018-03-19", "close": 21.6, "volume": 3653.0}, {"date": "2018-03-20", "close": 22.2, "volume": 12464.0}, {"date": "2018-03-21", "close": 21.8, "volume": 4141.0}, {"date": "2018-03-22", "close": 21.6, "volume": 6103.0}, {"date": "2018-03-23", "close": 20.9, "volume": 9001.0}, {"date": "2018-03-26", "close": 20.9, "volume": 15549.0}, {"date": "2018-03-27", "close": 20.9, "volume": 8271.0}, {"date": "2018-03-28", "close": 20.7, "volume": 8306.0}, {"date": "2018-03-29", "close": 20.5, "volume": 5337.0}, {"date": "2018-04-02", "close": 20.1, "volume": 6122.0}, {"date": "2018-04-03", "close": 19.6, "volume": 8109.0}, {"date": "2018-04-04", "close": 19.6, "volume": 3544.0}, {"date": "2018-04-05", "close": 19.6, "volume": 4618.0}, {"date": "2018-04-06", "close": 19.5, "volume": 6798.0}, {"date": "2018-04-09", "close": 18.2, "volume": 11426.0}, {"date": "2018-04-10", "close": 17.8, "volume": 11736.0}, {"date": "2018-04-11", "close": 18.2, "volume": 3780.0}, {"date": "2018-04-12", "close": 18.4, "volume": 6093.0}, {"date": "2018-04-13", "close": 18.8, "volume": 16843.0}, {"date": "2018-04-16", "close": 20.4, "volume": 39040.0}, {"date": "2018-04-17", "close": 20.5, "volume": 51033.0}, {"date": "2018-04-18", "close": 21.1, "volume": 18926.0}, {"date": "2018-04-19", "close": 21.05, "volume": 19074.0}, {"date": "2018-04-20", "close": 21.0, "volume": 10561.0}, {"date": "2018-04-23", "close": 20.8, "volume": 24799.0}, {"date": "2018-04-24", "close": 20.3, "volume": 6695.0}, {"date": "2018-04-25", "close": 20.0, "volume": 23817.0}, {"date": "2018-04-26", "close": 19.1, "volume": 28345.0}, {"date": "2018-04-27", "close": 19.2, "volume": 39560.0}, {"date": "2018-04-30", "close": 18.0, "volume": 47943.0}, {"date": "2018-05-01", "close": 18.1, "volume": 20851.0}, {"date": "2018-05-02", "close": 18.2, "volume": 19152.0}, {"date": "2018-05-03", "close": 17.9, "volume": 18043.0}, {"date": "2018-05-04", "close": 19.1, "volume": 8996.0}, {"date": "2018-05-07", "close": 18.5, "volume": 16583.0}, {"date": "2018-05-08", "close": 20.0, "volume": 32880.0}, {"date": "2018-05-09", "close": 16.9, "volume": 90521.0}, {"date": "2018-05-10", "close": 16.2, "volume": 50020.0}, {"date": "2018-05-11", "close": 15.1, "volume": 50256.0}, {"date": "2018-05-14", "close": 15.4, "volume": 34227.0}, {"date": "2018-05-15", "close": 17.2, "volume": 23970.0}, {"date": "2018-05-16", "close": 16.5, "volume": 12661.0}, {"date": "2018-05-17", "close": 15.8, "volume": 23597.0}, {"date": "2018-05-18", "close": 16.4, "volume": 12879.0}, {"date": "2018-05-21", "close": 16.2, "volume": 14898.0}, {"date": "2018-05-22", "close": 17.7, "volume": 22475.0}, {"date": "2018-05-23", "close": 17.3, "volume": 8674.0}, {"date": "2018-05-24", "close": 17.3, "volume": 16276.0}, {"date": "2018-05-25", "close": 16.9, "volume": 12496.0}, {"date": "2018-05-29", "close": 16.8, "volume": 7377.0}, {"date": "2018-05-30", "close": 16.9, "volume": 14388.0}, {"date": "2018-05-31", "close": 17.1, "volume": 11867.0}, {"date": "2018-06-01", "close": 16.9, "volume": 9351.0}, {"date": "2018-06-04", "close": 16.5, "volume": 10305.0}, {"date": "2018-06-05", "close": 16.8, "volume": 18812.0}, {"date": "2018-06-06", "close": 16.8, "volume": 20204.0}, {"date": "2018-06-07", "close": 16.0, "volume": 18662.0}, {"date": "2018-06-08", "close": 16.1, "volume": 24747.0}, {"date": "2018-06-11", "close": 16.0, "volume": 7501.0}, {"date": "2018-06-12", "close": 16.5, "volume": 28592.0}, {"date": "2018-06-13", "close": 16.2, "volume": 15117.0}, {"date": "2018-06-14", "close": 16.0, "volume": 4578.0}, {"date": "2018-06-15", "close": 16.1, "volume": 28612.0}, {"date": "2018-06-18", "close": 16.0, "volume": 10440.0}, {"date": "2018-06-19", "close": 15.5, "volume": 12229.0}, {"date": "2018-06-20", "close": 16.1, "volume": 11110.0}, {"date": "2018-06-21", "close": 15.4, "volume": 6553.0}, {"date": "2018-06-22", "close": 15.2, "volume": 221110.0}, {"date": "2018-06-25", "close": 15.4, "volume": 12899.0}, {"date": "2018-06-26", "close": 14.9, "volume": 8802.0}, {"date": "2018-06-27", "close": 14.0, "volume": 21378.0}, {"date": "2018-06-28", "close": 14.5, "volume": 69440.0}, {"date": "2018-06-29", "close": 15.0, "volume": 19805.0}, {"date": "2018-07-02", "close": 15.0, "volume": 5258.0}, {"date": "2018-07-03", "close": 14.75, "volume": 2469.0}, {"date": "2018-07-05", "close": 15.0, "volume": 7791.0}, {"date": "2018-07-06", "close": 15.4, "volume": 10355.0}, {"date": "2018-07-09", "close": 15.4, "volume": 5904.0}, {"date": "2018-07-10", "close": 15.0, "volume": 2547.0}, {"date": "2018-07-11", "close": 14.9, "volume": 6129.0}, {"date": "2018-07-12", "close": 14.4, "volume": 13618.0}, {"date": "2018-07-13", "close": 14.3, "volume": 2288.0}, {"date": "2018-07-16", "close": 14.5, "volume": 5313.0}, {"date": "2018-07-17", "close": 14.49, "volume": 5186.0}, {"date": "2018-07-18", "close": 14.7, "volume": 2647.0}, {"date": "2018-07-19", "close": 14.4, "volume": 3305.0}, {"date": "2018-07-20", "close": 13.9, "volume": 6496.0}, {"date": "2018-07-23", "close": 14.1, "volume": 21648.0}, {"date": "2018-07-24", "close": 14.1, "volume": 8300.0}, {"date": "2018-07-25", "close": 14.2, "volume": 2833.0}, {"date": "2018-07-26", "close": 14.24, "volume": 3367.0}, {"date": "2018-07-27", "close": 13.8, "volume": 10387.0}, {"date": "2018-07-30", "close": 13.9, "volume": 10509.0}, {"date": "2018-07-31", "close": 13.7, "volume": 5871.0}, {"date": "2018-08-01", "close": 13.5, "volume": 10201.0}, {"date": "2018-08-02", "close": 13.4, "volume": 7377.0}, {"date": "2018-08-03", "close": 13.4, "volume": 22163.0}, {"date": "2018-08-06", "close": 13.6, "volume": 13854.0}, {"date": "2018-08-07", "close": 13.6, "volume": 9993.0}, {"date": "2018-08-08", "close": 13.7, "volume": 17351.0}, {"date": "2018-08-09", "close": 11.5, "volume": 184169.0}, {"date": "2018-08-10", "close": 11.6, "volume": 13541.0}, {"date": "2018-08-13", "close": 12.3, "volume": 10693.0}, {"date": "2018-08-14", "close": 12.4, "volume": 3359.0}, {"date": "2018-08-15", "close": 12.5, "volume": 19170.0}, {"date": "2018-08-16", "close": 12.5, "volume": 7666.0}, {"date": "2018-08-17", "close": 12.6, "volume": 13150.0}, {"date": "2018-08-20", "close": 14.1, "volume": 36579.0}, {"date": "2018-08-21", "close": 15.0, "volume": 44801.0}, {"date": "2018-08-22", "close": 15.0, "volume": 36621.0}, {"date": "2018-08-23", "close": 15.2, "volume": 13097.0}, {"date": "2018-08-24", "close": 15.0, "volume": 10850.0}, {"date": "2018-08-27", "close": 15.0, "volume": 21483.0}, {"date": "2018-08-28", "close": 15.0, "volume": 16936.0}, {"date": "2018-08-29", "close": 14.9, "volume": 6860.0}, {"date": "2018-08-30", "close": 14.6, "volume": 11858.0}, {"date": "2018-08-31", "close": 14.6, "volume": 10179.0}, {"date": "2018-09-04", "close": 15.0, "volume": 12398.0}, {"date": "2018-09-05", "close": 15.2, "volume": 6436.0}, {"date": "2018-09-06", "close": 15.1, "volume": 7383.0}, {"date": "2018-09-07", "close": 14.9, "volume": 12357.0}, {"date": "2018-09-10", "close": 15.3, "volume": 4328.0}, {"date": "2018-09-11", "close": 15.2, "volume": 4717.0}, {"date": "2018-09-12", "close": 15.3, "volume": 5514.0}, {"date": "2018-09-13", "close": 16.8, "volume": 107817.0}, {"date": "2018-09-14", "close": 16.6, "volume": 16500.0}, {"date": "2018-09-17", "close": 16.7, "volume": 16484.0}, {"date": "2018-09-18", "close": 16.5, "volume": 8351.0}, {"date": "2018-09-19", "close": 16.6, "volume": 9952.0}, {"date": "2018-09-20", "close": 17.5, "volume": 6595.0}, {"date": "2018-09-21", "close": 16.0, "volume": 11662.0}, {"date": "2018-09-24", "close": 16.3, "volume": 2154.0}, {"date": "2018-09-25", "close": 16.2, "volume": 3002.0}, {"date": "2018-09-26", "close": 15.075, "volume": 10719.0}, {"date": "2018-09-27", "close": 15.0, "volume": 6239.0}, {"date": "2018-09-28", "close": 15.5, "volume": 6083.0}, {"date": "2018-10-01", "close": 15.3, "volume": 8736.0}, {"date": "2018-10-02", "close": 15.0, "volume": 6706.0}, {"date": "2018-10-03", "close": 15.0, "volume": 5970.0}, {"date": "2018-10-04", "close": 15.1, "volume": 5797.0}, {"date": "2018-10-05", "close": 15.0, "volume": 4099.0}, {"date": "2018-10-08", "close": 15.1, "volume": 6485.0}, {"date": "2018-10-09", "close": 15.0, "volume": 10486.0}, {"date": "2018-10-10", "close": 14.6, "volume": 20200.0}, {"date": "2018-10-11", "close": 15.2, "volume": 2669.0}, {"date": "2018-10-12", "close": 15.2, "volume": 32581.0}, {"date": "2018-10-15", "close": 15.0, "volume": 7125.0}, {"date": "2018-10-16", "close": 15.0, "volume": 19813.0}, {"date": "2018-10-17", "close": 14.8, "volume": 4193.0}, {"date": "2018-10-18", "close": 15.0, "volume": 4159.0}, {"date": "2018-10-19", "close": 14.7, "volume": 16405.0}, {"date": "2018-10-22", "close": 14.7, "volume": 10707.0}, {"date": "2018-10-23", "close": 14.6, "volume": 38136.0}, {"date": "2018-10-24", "close": 14.3, "volume": 39363.0}, {"date": "2018-10-25", "close": 14.3, "volume": 20101.0}, {"date": "2018-10-26", "close": 14.2, "volume": 43824.0}, {"date": "2018-10-29", "close": 13.4, "volume": 13851.0}, {"date": "2018-10-30", "close": 13.0, "volume": 9312.0}, {"date": "2018-10-31", "close": 11.9, "volume": 30612.0}, {"date": "2018-11-01", "close": 12.6, "volume": 16237.0}, {"date": "2018-11-02", "close": 12.4, "volume": 18271.0}, {"date": "2018-11-05", "close": 12.2, "volume": 9512.0}, {"date": "2018-11-06", "close": 12.4, "volume": 9676.0}, {"date": "2018-11-07", "close": 12.3, "volume": 4252.0}, {"date": "2018-11-08", "close": 11.978, "volume": 68853.0}, {"date": "2018-11-09", "close": 11.6, "volume": 12589.0}, {"date": "2018-11-12", "close": 11.4, "volume": 2916.0}, {"date": "2018-11-13", "close": 11.5, "volume": 5688.0}, {"date": "2018-11-14", "close": 11.4, "volume": 3730.0}, {"date": "2018-11-15", "close": 11.4, "volume": 15745.0}, {"date": "2018-11-16", "close": 11.2, "volume": 1147.0}, {"date": "2018-11-19", "close": 11.2, "volume": 5676.0}, {"date": "2018-11-20", "close": 10.3, "volume": 20726.0}, {"date": "2018-11-21", "close": 11.3, "volume": 28741.0}, {"date": "2018-11-23", "close": 11.1, "volume": 1319.0}, {"date": "2018-11-26", "close": 10.4, "volume": 10581.0}, {"date": "2018-11-27", "close": 10.7, "volume": 8231.0}, {"date": "2018-11-28", "close": 10.7, "volume": 108370.0}, {"date": "2018-11-29", "close": 11.8, "volume": 55743.0}, {"date": "2018-11-30", "close": 12.3, "volume": 124048.0}, {"date": "2018-12-03", "close": 12.7, "volume": 9988.0}, {"date": "2018-12-04", "close": 12.5, "volume": 10390.0}, {"date": "2018-12-06", "close": 12.3, "volume": 9005.0}, {"date": "2018-12-07", "close": 12.6, "volume": 15008.0}, {"date": "2018-12-10", "close": 12.7, "volume": 10514.0}, {"date": "2018-12-11", "close": 12.8, "volume": 2919.0}, {"date": "2018-12-12", "close": 12.563, "volume": 5043.0}, {"date": "2018-12-13", "close": 12.372, "volume": 4229.0}, {"date": "2018-12-14", "close": 11.9, "volume": 13822.0}, {"date": "2018-12-17", "close": 10.9, "volume": 6971.0}, {"date": "2018-12-18", "close": 10.7, "volume": 14806.0}, {"date": "2018-12-19", "close": 10.3, "volume": 14353.0}, {"date": "2018-12-20", "close": 10.0, "volume": 24673.0}, {"date": "2018-12-21", "close": 10.2, "volume": 28509.0}, {"date": "2018-12-24", "close": 10.5, "volume": 33506.0}, {"date": "2018-12-26", "close": 9.2, "volume": 12518.0}, {"date": "2018-12-27", "close": 9.2, "volume": 11795.0}, {"date": "2018-12-28", "close": 9.4, "volume": 21107.0}, {"date": "2018-12-31", "close": 9.1, "volume": 31320.0}, {"date": "2019-01-02", "close": 9.749, "volume": 8676.0}, {"date": "2019-01-03", "close": 10.5, "volume": 11268.0}, {"date": "2019-01-04", "close": 10.4, "volume": 2254.0}, {"date": "2019-01-07", "close": 10.8, "volume": 7420.0}, {"date": "2019-01-08", "close": 10.5, "volume": 44906.0}, {"date": "2019-01-09", "close": 10.7, "volume": 4907.0}, {"date": "2019-01-10", "close": 10.1, "volume": 6661.0}, {"date": "2019-01-11", "close": 10.4, "volume": 2812.0}, {"date": "2019-01-14", "close": 10.3, "volume": 4186.0}, {"date": "2019-01-15", "close": 10.7, "volume": 3835.0}, {"date": "2019-01-16", "close": 11.1, "volume": 5655.0}, {"date": "2019-01-17", "close": 11.2, "volume": 6212.0}, {"date": "2019-01-18", "close": 11.0, "volume": 3482.0}, {"date": "2019-01-22", "close": 10.8, "volume": 6040.0}, {"date": "2019-01-23", "close": 10.5, "volume": 1415.0}, {"date": "2019-01-24", "close": 10.9, "volume": 6959.0}, {"date": "2019-01-25", "close": 10.6, "volume": 6327.0}, {"date": "2019-01-28", "close": 11.1, "volume": 6068.0}, {"date": "2019-01-29", "close": 11.2, "volume": 13892.0}, {"date": "2019-01-30", "close": 10.4, "volume": 18117.0}, {"date": "2019-01-31", "close": 10.9, "volume": 10370.0}, {"date": "2019-02-01", "close": 10.6, "volume": 6202.0}, {"date": "2019-02-04", "close": 10.8, "volume": 825.0}, {"date": "2019-02-05", "close": 10.6, "volume": 2686.0}, {"date": "2019-02-06", "close": 10.8, "volume": 2925.0}, {"date": "2019-02-07", "close": 10.9, "volume": 2798.0}, {"date": "2019-02-08", "close": 11.0, "volume": 3636.0}, {"date": "2019-02-11", "close": 10.8, "volume": 6235.0}, {"date": "2019-02-12", "close": 10.6, "volume": 4113.0}, {"date": "2019-02-13", "close": 10.9, "volume": 2636.0}, {"date": "2019-02-14", "close": 10.7, "volume": 3705.0}, {"date": "2019-02-15", "close": 10.7, "volume": 3973.0}, {"date": "2019-02-19", "close": 10.9, "volume": 3049.0}, {"date": "2019-02-20", "close": 10.7, "volume": 4254.0}, {"date": "2019-02-21", "close": 10.7, "volume": 5189.0}, {"date": "2019-02-22", "close": 10.877, "volume": 12695.0}, {"date": "2019-02-25", "close": 10.8, "volume": 7182.0}, {"date": "2019-02-26", "close": 10.7, "volume": 2608.0}, {"date": "2019-02-27", "close": 10.6, "volume": 8035.0}, {"date": "2019-02-28", "close": 10.7, "volume": 3059.0}, {"date": "2019-03-01", "close": 10.6, "volume": 11124.0}, {"date": "2019-03-04", "close": 10.7, "volume": 1541.0}, {"date": "2019-03-05", "close": 10.5, "volume": 6453.0}, {"date": "2019-03-06", "close": 10.5, "volume": 2940.0}, {"date": "2019-03-07", "close": 10.5, "volume": 10225.0}, {"date": "2019-03-08", "close": 10.1, "volume": 19325.0}, {"date": "2019-03-11", "close": 10.4, "volume": 3130.0}, {"date": "2019-03-12", "close": 10.3, "volume": 8264.0}, {"date": "2019-03-13", "close": 10.0, "volume": 12930.0}, {"date": "2019-03-14", "close": 10.001, "volume": 11887.0}, {"date": "2019-03-15", "close": 10.0, "volume": 3044.0}, {"date": "2019-03-18", "close": 9.801, "volume": 9368.0}, {"date": "2019-03-19", "close": 10.2, "volume": 16574.0}, {"date": "2019-03-20", "close": 10.5, "volume": 10760.0}, {"date": "2019-03-21", "close": 10.2, "volume": 16906.0}, {"date": "2019-03-22", "close": 10.3, "volume": 5670.0}, {"date": "2019-03-25", "close": 10.3, "volume": 16069.0}, {"date": "2019-03-26", "close": 10.2, "volume": 5840.0}, {"date": "2019-03-27", "close": 10.2, "volume": 4787.0}, {"date": "2019-03-28", "close": 10.1, "volume": 5437.0}, {"date": "2019-03-29", "close": 10.1, "volume": 7370.0}, {"date": "2019-04-01", "close": 10.3, "volume": 6927.0}, {"date": "2019-04-02", "close": 10.3, "volume": 5226.0}, {"date": "2019-04-03", "close": 10.3, "volume": 7083.0}, {"date": "2019-04-04", "close": 10.8, "volume": 10831.0}, {"date": "2019-04-05", "close": 10.4, "volume": 16197.0}, {"date": "2019-04-08", "close": 10.45, "volume": 7197.0}, {"date": "2019-04-09", "close": 10.5, "volume": 1105.0}, {"date": "2019-04-10", "close": 10.4, "volume": 2311.0}, {"date": "2019-04-11", "close": 10.35, "volume": 8893.0}, {"date": "2019-04-12", "close": 10.3, "volume": 3427.0}, {"date": "2019-04-15", "close": 10.4, "volume": 12982.0}, {"date": "2019-04-16", "close": 10.378, "volume": 2837.0}, {"date": "2019-04-17", "close": 10.25, "volume": 8038.0}, {"date": "2019-04-18", "close": 10.3, "volume": 1503.0}, {"date": "2019-04-22", "close": 10.2, "volume": 2674.0}, {"date": "2019-04-23", "close": 10.36, "volume": 5318.0}, {"date": "2019-04-24", "close": 10.2, "volume": 1220.0}, {"date": "2019-04-25", "close": 10.15, "volume": 11584.0}, {"date": "2019-04-26", "close": 10.1, "volume": 3528.0}, {"date": "2019-04-29", "close": 10.2, "volume": 603.0}, {"date": "2019-04-30", "close": 10.2, "volume": 2483.0}, {"date": "2019-05-01", "close": 10.2, "volume": 1075.0}, {"date": "2019-05-02", "close": 9.702, "volume": 4935.0}, {"date": "2019-05-03", "close": 9.998, "volume": 4264.0}, {"date": "2019-05-06", "close": 9.61, "volume": 679.0}, {"date": "2019-05-07", "close": 10.0, "volume": 2371.0}, {"date": "2019-05-08", "close": 10.0, "volume": 3264.0}, {"date": "2019-05-09", "close": 9.7, "volume": 2369.0}, {"date": "2019-05-10", "close": 9.689, "volume": 33246.0}, {"date": "2019-05-13", "close": 9.7, "volume": 9986.0}, {"date": "2019-05-14", "close": 10.0, "volume": 29597.0}, {"date": "2019-05-15", "close": 9.921, "volume": 1999.0}, {"date": "2019-05-16", "close": 9.714, "volume": 23827.0}, {"date": "2019-05-17", "close": 9.796, "volume": 17629.0}, {"date": "2019-05-20", "close": 9.801, "volume": 2052.0}, {"date": "2019-05-21", "close": 9.999, "volume": 7548.0}, {"date": "2019-05-22", "close": 9.8, "volume": 9491.0}, {"date": "2019-05-23", "close": 9.7, "volume": 4349.0}, {"date": "2019-05-24", "close": 9.702, "volume": 1555.0}, {"date": "2019-05-28", "close": 9.7, "volume": 57770.0}, {"date": "2019-05-29", "close": 9.74, "volume": 4132.0}, {"date": "2019-05-30", "close": 9.801, "volume": 13597.0}, {"date": "2019-05-31", "close": 10.2, "volume": 19314.0}, {"date": "2019-06-03", "close": 10.05, "volume": 4059.0}, {"date": "2019-06-04", "close": 10.6, "volume": 12828.0}, {"date": "2019-06-05", "close": 10.7, "volume": 7246.0}, {"date": "2019-06-06", "close": 10.7, "volume": 11486.0}, {"date": "2019-06-07", "close": 10.7, "volume": 12924.0}, {"date": "2019-06-10", "close": 11.099, "volume": 7315.0}, {"date": "2019-06-11", "close": 11.3, "volume": 9801.0}, {"date": "2019-06-12", "close": 13.2, "volume": 40163.0}, {"date": "2019-06-13", "close": 12.4, "volume": 20559.0}, {"date": "2019-06-14", "close": 12.6, "volume": 12228.0}, {"date": "2019-06-17", "close": 12.5, "volume": 13445.0}, {"date": "2019-06-18", "close": 11.8, "volume": 11558.0}, {"date": "2019-06-19", "close": 12.8, "volume": 22019.0}, {"date": "2019-06-20", "close": 12.5, "volume": 6595.0}, {"date": "2019-06-21", "close": 12.0, "volume": 8475.0}, {"date": "2019-06-24", "close": 12.2, "volume": 6756.0}, {"date": "2019-06-25", "close": 12.1, "volume": 6924.0}, {"date": "2019-06-26", "close": 11.6, "volume": 7419.0}, {"date": "2019-06-27", "close": 12.1, "volume": 10608.0}, {"date": "2019-06-28", "close": 12.5, "volume": 26530.0}, {"date": "2019-07-01", "close": 12.0, "volume": 20099.0}, {"date": "2019-07-02", "close": 12.5, "volume": 6212.0}, {"date": "2019-07-03", "close": 12.055, "volume": 4251.0}, {"date": "2019-07-05", "close": 12.1, "volume": 3304.0}, {"date": "2019-07-08", "close": 11.9, "volume": 3873.0}, {"date": "2019-07-09", "close": 11.7, "volume": 6742.0}, {"date": "2019-07-10", "close": 11.75, "volume": 4407.0}, {"date": "2019-07-11", "close": 11.65, "volume": 5146.0}, {"date": "2019-07-12", "close": 12.6, "volume": 46499.0}, {"date": "2019-07-15", "close": 12.6, "volume": 4886.0}, {"date": "2019-07-16", "close": 12.2, "volume": 3182.0}, {"date": "2019-07-17", "close": 12.4, "volume": 2796.0}, {"date": "2019-07-18", "close": 12.1, "volume": 18183.0}, {"date": "2019-07-19", "close": 12.2, "volume": 8382.0}, {"date": "2019-07-22", "close": 12.0, "volume": 6051.0}, {"date": "2019-07-23", "close": 12.2, "volume": 4264.0}, {"date": "2019-07-24", "close": 12.4, "volume": 7817.0}, {"date": "2019-07-25", "close": 12.5, "volume": 5715.0}, {"date": "2019-07-26", "close": 12.2, "volume": 6343.0}, {"date": "2019-07-29", "close": 12.3, "volume": 4352.0}, {"date": "2019-07-30", "close": 12.344, "volume": 4318.0}, {"date": "2019-07-31", "close": 11.8, "volume": 3028.0}, {"date": "2019-08-01", "close": 11.8, "volume": 3162.0}, {"date": "2019-08-02", "close": 11.8, "volume": 4925.0}, {"date": "2019-08-05", "close": 10.1, "volume": 8653.0}, {"date": "2019-08-06", "close": 11.5, "volume": 5816.0}, {"date": "2019-08-07", "close": 11.0, "volume": 2882.0}, {"date": "2019-08-08", "close": 10.2, "volume": 9106.0}, {"date": "2019-08-09", "close": 11.0, "volume": 3625.0}, {"date": "2019-08-12", "close": 11.8, "volume": 8119.0}, {"date": "2019-08-13", "close": 12.2, "volume": 9541.0}, {"date": "2019-08-14", "close": 11.799, "volume": 8040.0}, {"date": "2019-08-15", "close": 11.9, "volume": 10902.0}, {"date": "2019-08-16", "close": 11.5, "volume": 24472.0}, {"date": "2019-08-19", "close": 12.2, "volume": 4452.0}, {"date": "2019-08-20", "close": 12.3, "volume": 8749.0}, {"date": "2019-08-21", "close": 12.4, "volume": 45668.0}, {"date": "2019-08-22", "close": 12.7, "volume": 28385.0}, {"date": "2019-08-23", "close": 12.7, "volume": 6505.0}, {"date": "2019-08-26", "close": 12.7, "volume": 11303.0}, {"date": "2019-08-27", "close": 12.7, "volume": 2666.0}, {"date": "2019-08-28", "close": 12.85, "volume": 6914.0}, {"date": "2019-08-29", "close": 13.7, "volume": 61122.0}, {"date": "2019-08-30", "close": 14.8, "volume": 41851.0}, {"date": "2019-09-03", "close": 15.9, "volume": 30891.0}, {"date": "2019-09-04", "close": 15.0, "volume": 32147.0}, {"date": "2019-09-05", "close": 15.2, "volume": 4666.0}, {"date": "2019-09-06", "close": 15.0, "volume": 30731.0}, {"date": "2019-09-09", "close": 15.5, "volume": 9342.0}, {"date": "2019-09-10", "close": 15.9, "volume": 15702.0}, {"date": "2019-09-11", "close": 16.5, "volume": 18631.0}, {"date": "2019-09-12", "close": 16.2, "volume": 23706.0}, {"date": "2019-09-13", "close": 16.8, "volume": 56304.0}, {"date": "2019-09-16", "close": 16.9, "volume": 18314.0}, {"date": "2019-09-17", "close": 17.4, "volume": 18868.0}, {"date": "2019-09-18", "close": 17.0, "volume": 11720.0}, {"date": "2019-09-19", "close": 17.0, "volume": 8292.0}, {"date": "2019-09-20", "close": 16.5, "volume": 9463.0}, {"date": "2019-09-23", "close": 16.1, "volume": 17216.0}, {"date": "2019-09-24", "close": 15.9, "volume": 9829.0}, {"date": "2019-09-25", "close": 15.5, "volume": 3527.0}, {"date": "2019-09-26", "close": 15.3, "volume": 17666.0}, {"date": "2019-09-27", "close": 15.1, "volume": 5173.0}, {"date": "2019-09-30", "close": 15.5, "volume": 6660.0}, {"date": "2019-10-01", "close": 15.4, "volume": 2051.0}, {"date": "2019-10-02", "close": 14.6, "volume": 13681.0}, {"date": "2019-10-03", "close": 14.9, "volume": 4345.0}, {"date": "2019-10-04", "close": 14.8, "volume": 4000.0}, {"date": "2019-10-07", "close": 14.6, "volume": 4569.0}, {"date": "2019-10-08", "close": 15.2, "volume": 6867.0}, {"date": "2019-10-09", "close": 15.5, "volume": 4492.0}, {"date": "2019-10-10", "close": 15.6, "volume": 2323.0}, {"date": "2019-10-11", "close": 15.0, "volume": 6081.0}, {"date": "2019-10-14", "close": 15.0, "volume": 2149.0}, {"date": "2019-10-15", "close": 15.3, "volume": 2128.0}, {"date": "2019-10-16", "close": 15.3, "volume": 1369.0}, {"date": "2019-10-17", "close": 16.0, "volume": 6725.0}, {"date": "2019-10-18", "close": 15.9, "volume": 3944.0}, {"date": "2019-10-21", "close": 15.9, "volume": 1750.0}, {"date": "2019-10-22", "close": 15.0, "volume": 12557.0}, {"date": "2019-10-23", "close": 16.1, "volume": 3677.0}, {"date": "2019-10-24", "close": 15.9, "volume": 3797.0}, {"date": "2019-10-25", "close": 15.7, "volume": 3064.0}, {"date": "2019-10-28", "close": 16.1, "volume": 3630.0}, {"date": "2019-10-29", "close": 16.7, "volume": 5838.0}, {"date": "2019-10-30", "close": 17.0, "volume": 4183.0}, {"date": "2019-10-31", "close": 16.6, "volume": 16489.0}, {"date": "2019-11-01", "close": 15.94, "volume": 15466.0}, {"date": "2019-11-04", "close": 18.9, "volume": 33139.0}, {"date": "2019-11-05", "close": 17.1, "volume": 90956.0}, {"date": "2019-11-06", "close": 18.2, "volume": 37251.0}, {"date": "2019-11-07", "close": 21.8, "volume": 41042.0}, {"date": "2019-11-08", "close": 22.3, "volume": 39736.0}, {"date": "2019-11-11", "close": 24.9, "volume": 65682.0}, {"date": "2019-11-12", "close": 24.1, "volume": 34564.0}, {"date": "2019-11-13", "close": 24.4, "volume": 15726.0}, {"date": "2019-11-14", "close": 24.0, "volume": 10008.0}, {"date": "2019-11-15", "close": 24.5, "volume": 15901.0}, {"date": "2019-11-18", "close": 23.9, "volume": 11133.0}, {"date": "2019-11-19", "close": 23.8, "volume": 11561.0}, {"date": "2019-11-20", "close": 23.6, "volume": 11377.0}, {"date": "2019-11-21", "close": 23.8, "volume": 7294.0}, {"date": "2019-11-22", "close": 23.1, "volume": 17258.0}, {"date": "2019-11-25", "close": 21.801, "volume": 30105.0}, {"date": "2019-11-26", "close": 21.4, "volume": 12445.0}, {"date": "2019-11-27", "close": 21.4, "volume": 11584.0}, {"date": "2019-11-29", "close": 22.4, "volume": 4588.0}, {"date": "2019-12-02", "close": 21.8, "volume": 5638.0}, {"date": "2019-12-03", "close": 21.7, "volume": 5537.0}, {"date": "2019-12-04", "close": 21.5, "volume": 3813.0}, {"date": "2019-12-05", "close": 21.8, "volume": 2449.0}, {"date": "2019-12-06", "close": 21.9, "volume": 8427.0}, {"date": "2019-12-09", "close": 21.8, "volume": 3946.0}, {"date": "2019-12-10", "close": 22.1, "volume": 7403.0}, {"date": "2019-12-11", "close": 21.6, "volume": 4834.0}, {"date": "2019-12-12", "close": 20.9, "volume": 43974.0}, {"date": "2019-12-13", "close": 20.9, "volume": 7343.0}, {"date": "2019-12-16", "close": 20.2, "volume": 13602.0}, {"date": "2019-12-17", "close": 19.8, "volume": 13036.0}, {"date": "2019-12-18", "close": 20.25, "volume": 7490.0}, {"date": "2019-12-19", "close": 20.4, "volume": 3664.0}, {"date": "2019-12-20", "close": 20.7, "volume": 8045.0}, {"date": "2019-12-23", "close": 20.4, "volume": 4463.0}, {"date": "2019-12-24", "close": 20.7, "volume": 5080.0}, {"date": "2019-12-26", "close": 20.5, "volume": 5189.0}, {"date": "2019-12-27", "close": 21.2, "volume": 7291.0}, {"date": "2019-12-30", "close": 21.2, "volume": 5188.0}, {"date": "2019-12-31", "close": 22.0, "volume": 8366.0}, {"date": "2020-01-02", "close": 23.2, "volume": 29470.0}, {"date": "2020-01-03", "close": 23.1, "volume": 8345.0}, {"date": "2020-01-06", "close": 22.5, "volume": 5271.0}, {"date": "2020-01-07", "close": 23.3, "volume": 8190.0}, {"date": "2020-01-08", "close": 27.6, "volume": 76260.0}, {"date": "2020-01-09", "close": 29.0, "volume": 47489.0}, {"date": "2020-01-10", "close": 28.6, "volume": 26277.0}, {"date": "2020-01-13", "close": 27.3, "volume": 19725.0}, {"date": "2020-01-14", "close": 26.5, "volume": 18533.0}, {"date": "2020-01-15", "close": 26.8, "volume": 10096.0}, {"date": "2020-01-16", "close": 28.2, "volume": 13751.0}, {"date": "2020-01-17", "close": 28.0, "volume": 14112.0}, {"date": "2020-01-21", "close": 27.8, "volume": 5399.0}, {"date": "2020-01-22", "close": 27.8, "volume": 6614.0}, {"date": "2020-01-23", "close": 27.1, "volume": 7043.0}, {"date": "2020-01-24", "close": 27.8, "volume": 12745.0}, {"date": "2020-01-27", "close": 27.1, "volume": 11235.0}, {"date": "2020-01-28", "close": 26.4, "volume": 4771.0}, {"date": "2020-01-29", "close": 25.6, "volume": 9877.0}, {"date": "2020-01-30", "close": 24.8, "volume": 13600.0}, {"date": "2020-01-31", "close": 25.5, "volume": 12271.0}, {"date": "2020-02-03", "close": 25.0, "volume": 8539.0}, {"date": "2020-02-04", "close": 25.0, "volume": 5676.0}, {"date": "2020-02-05", "close": 25.4, "volume": 4374.0}, {"date": "2020-02-06", "close": 26.7, "volume": 7168.0}, {"date": "2020-02-07", "close": 26.5, "volume": 10087.0}, {"date": "2020-02-10", "close": 25.5, "volume": 6377.0}, {"date": "2020-02-11", "close": 25.3, "volume": 11883.0}, {"date": "2020-02-12", "close": 26.7, "volume": 12388.0}, {"date": "2020-02-13", "close": 26.4, "volume": 17538.0}, {"date": "2020-02-14", "close": 27.3, "volume": 4602.0}, {"date": "2020-02-18", "close": 27.8, "volume": 8887.0}, {"date": "2020-02-19", "close": 28.0, "volume": 13347.0}, {"date": "2020-02-20", "close": 27.8, "volume": 8498.0}, {"date": "2020-02-21", "close": 27.6, "volume": 13858.0}, {"date": "2020-02-24", "close": 26.5, "volume": 22534.0}, {"date": "2020-02-25", "close": 23.8, "volume": 36129.0}, {"date": "2020-02-26", "close": 23.6, "volume": 7206.0}, {"date": "2020-02-27", "close": 24.0, "volume": 29113.0}, {"date": "2020-02-28", "close": 23.6, "volume": 21776.0}, {"date": "2020-03-02", "close": 24.9, "volume": 14461.0}, {"date": "2020-03-03", "close": 24.2, "volume": 17646.0}, {"date": "2020-03-04", "close": 25.1, "volume": 9447.0}, {"date": "2020-03-05", "close": 24.7, "volume": 11450.0}, {"date": "2020-03-06", "close": 24.3, "volume": 13729.0}, {"date": "2020-03-09", "close": 23.5, "volume": 37502.0}, {"date": "2020-03-10", "close": 26.7, "volume": 39665.0}, {"date": "2020-03-11", "close": 25.3, "volume": 34142.0}, {"date": "2020-03-12", "close": 22.1, "volume": 24227.0}, {"date": "2020-03-13", "close": 23.1, "volume": 20224.0}, {"date": "2020-03-16", "close": 21.0, "volume": 9042.0}, {"date": "2020-03-17", "close": 20.0, "volume": 18383.0}, {"date": "2020-03-18", "close": 13.7, "volume": 187563.0}, {"date": "2020-03-19", "close": 18.0, "volume": 17730.0}, {"date": "2020-03-20", "close": 15.5, "volume": 13801.0}, {"date": "2020-03-23", "close": 16.1, "volume": 7666.0}, {"date": "2020-03-24", "close": 15.5, "volume": 18572.0}, {"date": "2020-03-25", "close": 17.2, "volume": 19212.0}, {"date": "2020-03-26", "close": 19.2, "volume": 20403.0}, {"date": "2020-03-27", "close": 18.1, "volume": 8967.0}, {"date": "2020-03-30", "close": 17.0, "volume": 5663.0}, {"date": "2020-03-31", "close": 17.5, "volume": 4225.0}, {"date": "2020-04-01", "close": 16.4, "volume": 3209.0}, {"date": "2020-04-02", "close": 16.8, "volume": 5776.0}, {"date": "2020-04-03", "close": 16.3, "volume": 3946.0}, {"date": "2020-04-06", "close": 17.3, "volume": 7685.0}, {"date": "2020-04-07", "close": 17.7, "volume": 6005.0}, {"date": "2020-04-08", "close": 17.9, "volume": 5174.0}, {"date": "2020-04-09", "close": 18.3, "volume": 4305.0}, {"date": "2020-04-13", "close": 18.4, "volume": 5801.0}, {"date": "2020-04-14", "close": 18.3, "volume": 12336.0}, {"date": "2020-04-15", "close": 18.8, "volume": 9486.0}, {"date": "2020-04-16", "close": 21.9, "volume": 24195.0}, {"date": "2020-04-17", "close": 22.0, "volume": 17557.0}, {"date": "2020-04-20", "close": 21.1, "volume": 9099.0}, {"date": "2020-04-21", "close": 22.5, "volume": 8881.0}, {"date": "2020-04-22", "close": 24.3, "volume": 16805.0}, {"date": "2020-04-23", "close": 26.5, "volume": 34330.0}, {"date": "2020-04-24", "close": 26.6, "volume": 17204.0}, {"date": "2020-04-27", "close": 30.6, "volume": 68365.0}, {"date": "2020-04-28", "close": 34.3, "volume": 63486.0}, {"date": "2020-04-29", "close": 34.0, "volume": 57346.0}, {"date": "2020-04-30", "close": 32.1, "volume": 31770.0}, {"date": "2020-05-01", "close": 33.2, "volume": 22304.0}, {"date": "2020-05-04", "close": 35.5, "volume": 84442.0}, {"date": "2020-05-05", "close": 36.8, "volume": 52618.0}, {"date": "2020-05-06", "close": 37.5, "volume": 61848.0}, {"date": "2020-05-07", "close": 42.5, "volume": 175715.0}, {"date": "2020-05-08", "close": 46.7, "volume": 156369.0}, {"date": "2020-05-11", "close": 49.5, "volume": 127485.0}, {"date": "2020-05-12", "close": 49.6, "volume": 54030.0}, {"date": "2020-05-13", "close": 44.9, "volume": 83159.0}, {"date": "2020-05-14", "close": 50.7, "volume": 97983.0}, {"date": "2020-05-15", "close": 50.8, "volume": 70760.0}, {"date": "2020-05-18", "close": 50.3, "volume": 61964.0}, {"date": "2020-05-19", "close": 52.4, "volume": 46253.0}, {"date": "2020-05-20", "close": 56.6, "volume": 88806.0}, {"date": "2020-05-21", "close": 60.8, "volume": 102285.0}, {"date": "2020-05-22", "close": 58.8, "volume": 99874.0}, {"date": "2020-05-26", "close": 60.0, "volume": 89871.0}, {"date": "2020-05-27", "close": 59.7, "volume": 46786.0}, {"date": "2020-05-28", "close": 64.6, "volume": 137195.0}, {"date": "2020-05-29", "close": 69.7, "volume": 111971.0}, {"date": "2020-06-01", "close": 78.9, "volume": 191183.0}, {"date": "2020-06-02", "close": 84.3, "volume": 177708.0}, {"date": "2020-06-03", "close": 77.6, "volume": 279362.0}, {"date": "2020-06-04", "close": 83.0, "volume": 178595.0}, {"date": "2020-06-05", "close": 77.0, "volume": 126358.0}, {"date": "2020-06-08", "close": 88.5, "volume": 123440.0}, {"date": "2020-06-09", "close": 85.7, "volume": 130336.0}, {"date": "2020-06-10", "close": 81.2, "volume": 105998.0}, {"date": "2020-06-11", "close": 81.0, "volume": 66877.0}, {"date": "2020-06-12", "close": 83.4, "volume": 106876.0}, {"date": "2020-06-15", "close": 87.3, "volume": 126046.0}, {"date": "2020-06-16", "close": 89.5, "volume": 98037.0}, {"date": "2020-06-17", "close": 88.4, "volume": 86773.0}, {"date": "2020-06-18", "close": 87.8, "volume": 50338.0}, {"date": "2020-06-19", "close": 87.1, "volume": 123305.0}, {"date": "2020-06-22", "close": 88.0, "volume": 68445.0}, {"date": "2020-06-23", "close": 88.9, "volume": 98071.0}, {"date": "2020-06-24", "close": 88.4, "volume": 92630.0}, {"date": "2020-06-25", "close": 86.2, "volume": 117895.0}, {"date": "2020-06-26", "close": 86.4, "volume": 343839.0}, {"date": "2020-06-29", "close": 88.2, "volume": 86713.0}, {"date": "2020-06-30", "close": 86.6, "volume": 86717.0}, {"date": "2020-07-01", "close": 87.4, "volume": 122316.0}, {"date": "2020-07-02", "close": 87.4, "volume": 83107.0}, {"date": "2020-07-06", "close": 87.6, "volume": 94908.0}, {"date": "2020-07-07", "close": 87.4, "volume": 71896.0}, {"date": "2020-07-08", "close": 102.1, "volume": 381308.0}, {"date": "2020-07-09", "close": 114.1, "volume": 208747.0}, {"date": "2020-07-10", "close": 114.7, "volume": 133883.0}, {"date": "2020-07-13", "close": 105.7, "volume": 150675.0}, {"date": "2020-07-14", "close": 111.0, "volume": 117101.0}, {"date": "2020-07-15", "close": 108.5, "volume": 70862.0}, {"date": "2020-07-16", "close": 111.8, "volume": 112865.0}, {"date": "2020-07-17", "close": 124.8, "volume": 125140.0}, {"date": "2020-07-20", "close": 124.2, "volume": 144229.0}, {"date": "2020-07-21", "close": 120.55, "volume": 88065.0}, {"date": "2020-07-22", "close": 121.3, "volume": 78782.0}, {"date": "2020-07-23", "close": 118.9, "volume": 52687.0}, {"date": "2020-07-24", "close": 117.4, "volume": 53649.0}, {"date": "2020-07-27", "close": 126.3, "volume": 82625.0}, {"date": "2020-07-28", "close": 129.9, "volume": 128652.0}, {"date": "2020-07-29", "close": 130.6, "volume": 137035.0}, {"date": "2020-07-30", "close": 144.2, "volume": 122215.0}, {"date": "2020-07-31", "close": 137.45, "volume": 123559.0}, {"date": "2020-08-03", "close": 137.0, "volume": 99029.0}, {"date": "2020-08-04", "close": 137.6, "volume": 110531.0}, {"date": "2020-08-05", "close": 130.95, "volume": 202596.0}, {"date": "2020-08-06", "close": 124.45, "volume": 67941.0}, {"date": "2020-08-07", "close": 122.4, "volume": 62195.0}, {"date": "2020-08-10", "close": 137.1, "volume": 142563.0}, {"date": "2020-08-11", "close": 141.1, "volume": 319758.0}, {"date": "2020-08-12", "close": 152.1, "volume": 207586.0}, {"date": "2020-08-13", "close": 145.4, "volume": 230196.0}, {"date": "2020-08-14", "close": 145.3, "volume": 448084.0}, {"date": "2020-08-17", "close": 138.7, "volume": 150650.0}, {"date": "2020-08-18", "close": 146.5, "volume": 131275.0}, {"date": "2020-08-19", "close": 147.8, "volume": 100523.0}, {"date": "2020-08-20", "close": 150.4, "volume": 116653.0}, {"date": "2020-08-21", "close": 147.8, "volume": 146644.0}, {"date": "2020-08-24", "close": 145.4, "volume": 109889.0}, {"date": "2020-08-25", "close": 144.0, "volume": 114005.0}, {"date": "2020-08-26", "close": 150.4, "volume": 98837.0}, {"date": "2020-08-27", "close": 146.6, "volume": 148047.0}, {"date": "2020-08-28", "close": 152.5, "volume": 120584.0}, {"date": "2020-08-31", "close": 140.5, "volume": 194336.0}, {"date": "2020-09-01", "close": 126.5, "volume": 542518.0}, {"date": "2020-09-02", "close": 120.3, "volume": 335529.0}, {"date": "2020-09-03", "close": 112.1, "volume": 348011.0}, {"date": "2020-09-04", "close": 107.1, "volume": 273976.0}, {"date": "2020-09-08", "close": 104.3, "volume": 275405.0}, {"date": "2020-09-09", "close": 105.7, "volume": 152919.0}, {"date": "2020-09-10", "close": 99.1, "volume": 158692.0}, {"date": "2020-09-11", "close": 97.1, "volume": 133390.0}, {"date": "2020-09-14", "close": 95.7, "volume": 121431.0}, {"date": "2020-09-15", "close": 101.2, "volume": 141393.0}, {"date": "2020-09-16", "close": 102.9, "volume": 188232.0}, {"date": "2020-09-17", "close": 115.5, "volume": 289217.0}, {"date": "2020-09-18", "close": 126.7, "volume": 520451.0}, {"date": "2020-09-21", "close": 116.9, "volume": 179028.0}, {"date": "2020-09-22", "close": 123.4, "volume": 183538.0}, {"date": "2020-09-23", "close": 114.4, "volume": 169717.0}, {"date": "2020-09-24", "close": 112.5, "volume": 145351.0}, {"date": "2020-09-25", "close": 111.7, "volume": 121936.0}, {"date": "2020-09-28", "close": 119.9, "volume": 157143.0}, {"date": "2020-09-29", "close": 113.75, "volume": 140469.0}, {"date": "2020-09-30", "close": 108.1, "volume": 241455.0}, {"date": "2020-10-01", "close": 106.0, "volume": 184399.0}, {"date": "2020-10-02", "close": 104.6, "volume": 110140.0}, {"date": "2020-10-05", "close": 112.0, "volume": 155937.0}, {"date": "2020-10-06", "close": 111.0, "volume": 93075.0}, {"date": "2020-10-07", "close": 113.8, "volume": 71765.0}, {"date": "2020-10-08", "close": 111.1, "volume": 55117.0}, {"date": "2020-10-09", "close": 109.1, "volume": 64443.0}, {"date": "2020-10-12", "close": 123.3, "volume": 229294.0}, {"date": "2020-10-13", "close": 133.2, "volume": 205203.0}, {"date": "2020-10-14", "close": 126.7, "volume": 181355.0}, {"date": "2020-10-15", "close": 129.1, "volume": 104881.0}, {"date": "2020-10-16", "close": 124.2, "volume": 99862.0}, {"date": "2020-10-19", "close": 125.3, "volume": 125472.0}, {"date": "2020-10-20", "close": 130.2, "volume": 174356.0}, {"date": "2020-10-21", "close": 131.5, "volume": 114278.0}, {"date": "2020-10-22", "close": 131.5, "volume": 69403.0}, {"date": "2020-10-23", "close": 133.1, "volume": 127003.0}, {"date": "2020-10-26", "close": 131.2, "volume": 177512.0}, {"date": "2020-10-27", "close": 141.55, "volume": 225344.0}, {"date": "2020-10-28", "close": 131.1, "volume": 227577.0}, {"date": "2020-10-29", "close": 135.3, "volume": 201286.0}, {"date": "2020-10-30", "close": 126.9, "volume": 165875.0}, {"date": "2020-11-02", "close": 128.3, "volume": 108922.0}, {"date": "2020-11-03", "close": 132.0, "volume": 100779.0}, {"date": "2020-11-04", "close": 137.0, "volume": 90191.0}, {"date": "2020-11-05", "close": 145.0, "volume": 200412.0}, {"date": "2020-11-06", "close": 139.9, "volume": 190938.0}, {"date": "2020-11-09", "close": 107.5, "volume": 833107.0}, {"date": "2020-11-10", "close": 101.5, "volume": 684301.0}, {"date": "2020-11-11", "close": 107.7, "volume": 532262.0}, {"date": "2020-11-12", "close": 105.2, "volume": 214348.0}, {"date": "2020-11-13", "close": 112.5, "volume": 267684.0}, {"date": "2020-11-16", "close": 108.8, "volume": 205298.0}, {"date": "2020-11-17", "close": 114.6, "volume": 255182.0}, {"date": "2020-11-18", "close": 124.0, "volume": 307980.0}, {"date": "2020-11-19", "close": 136.2, "volume": 323912.0}, {"date": "2020-11-20", "close": 137.4, "volume": 205933.0}, {"date": "2020-11-23", "close": 135.0, "volume": 308909.0}, {"date": "2020-11-24", "close": 145.8, "volume": 538341.0}, {"date": "2020-11-25", "close": 148.9, "volume": 284205.0}, {"date": "2020-11-27", "close": 149.0, "volume": 165783.0}, {"date": "2020-11-30", "close": 150.7, "volume": 315928.0}, {"date": "2020-12-01", "close": 151.6, "volume": 297222.0}, {"date": "2020-12-02", "close": 157.2, "volume": 263745.0}, {"date": "2020-12-03", "close": 164.5, "volume": 669185.0}, {"date": "2020-12-04", "close": 161.4, "volume": 245175.0}, {"date": "2020-12-07", "close": 158.2, "volume": 181663.0}, {"date": "2020-12-08", "close": 156.2, "volume": 148064.0}, {"date": "2020-12-09", "close": 141.9, "volume": 418847.0}, {"date": "2020-12-10", "close": 134.95, "volume": 309887.0}, {"date": "2020-12-11", "close": 135.0, "volume": 306497.0}, {"date": "2020-12-14", "close": 126.65, "volume": 360216.0}, {"date": "2020-12-15", "close": 126.1, "volume": 269013.0}, {"date": "2020-12-16", "close": 120.5, "volume": 304764.0}, {"date": "2020-12-17", "close": 118.2, "volume": 221655.0}, {"date": "2020-12-18", "close": 117.6, "volume": 365878.0}, {"date": "2020-12-21", "close": 120.0, "volume": 200501.0}, {"date": "2020-12-22", "close": 129.6, "volume": 316179.0}, {"date": "2020-12-23", "close": 122.2, "volume": 233299.0}, {"date": "2020-12-24", "close": 131.7, "volume": 244183.0}, {"date": "2020-12-28", "close": 126.1, "volume": 202923.0}, {"date": "2020-12-29", "close": 122.7, "volume": 470679.0}, {"date": "2020-12-30", "close": 125.0, "volume": 172487.0}, {"date": "2020-12-31", "close": 123.9, "volume": 224404.0}, {"date": "2021-01-04", "close": 125.4, "volume": 229780.0}, {"date": "2021-01-05", "close": 132.5, "volume": 392344.0}, {"date": "2021-01-06", "close": 136.6, "volume": 311385.0}, {"date": "2021-01-07", "close": 141.2, "volume": 207971.0}, {"date": "2021-01-08", "close": 140.5, "volume": 158940.0}, {"date": "2021-01-11", "close": 137.9, "volume": 231832.0}, {"date": "2021-01-12", "close": 142.2, "volume": 209116.0}, {"date": "2021-01-13", "close": 135.3, "volume": 181882.0}, {"date": "2021-01-14", "close": 138.1, "volume": 127496.0}, {"date": "2021-01-15", "close": 130.1, "volume": 168563.0}, {"date": "2021-01-19", "close": 128.4, "volume": 139393.0}, {"date": "2021-01-20", "close": 124.5, "volume": 212092.0}, {"date": "2021-01-21", "close": 129.0, "volume": 221079.0}, {"date": "2021-01-22", "close": 123.4, "volume": 175250.0}, {"date": "2021-01-25", "close": 136.2, "volume": 714849.0}, {"date": "2021-01-26", "close": 201.8, "volume": 3463521.0}, {"date": "2021-01-27", "close": 175.9, "volume": 841402.0}, {"date": "2021-01-28", "close": 162.6, "volume": 750379.0}, {"date": "2021-01-29", "close": 157.1, "volume": 252063.0}, {"date": "2021-02-01", "close": 164.9, "volume": 218410.0}, {"date": "2021-02-02", "close": 173.9, "volume": 725950.0}, {"date": "2021-02-03", "close": 176.1, "volume": 278662.0}, {"date": "2021-02-04", "close": 189.9, "volume": 384691.0}, {"date": "2021-02-05", "close": 191.2, "volume": 213092.0}, {"date": "2021-02-08", "close": 206.3, "volume": 478340.0}, {"date": "2021-02-09", "close": 218.7, "volume": 215098.0}, {"date": "2021-02-10", "close": 213.4, "volume": 315940.0}, {"date": "2021-02-11", "close": 209.7, "volume": 134225.0}, {"date": "2021-02-12", "close": 206.0, "volume": 117597.0}, {"date": "2021-02-16", "close": 214.0, "volume": 169061.0}, {"date": "2021-02-17", "close": 199.2, "volume": 184933.0}, {"date": "2021-02-18", "close": 192.2, "volume": 134405.0}, {"date": "2021-02-19", "close": 195.0, "volume": 163103.0}, {"date": "2021-02-22", "close": 186.6, "volume": 161720.0}, {"date": "2021-02-23", "close": 181.3, "volume": 169295.0}, {"date": "2021-02-24", "close": 178.4, "volume": 119675.0}, {"date": "2021-02-25", "close": 173.0, "volume": 149535.0}, {"date": "2021-02-26", "close": 177.3, "volume": 149054.0}, {"date": "2021-03-01", "close": 191.7, "volume": 134276.0}, {"date": "2021-03-02", "close": 189.7, "volume": 99554.0}, {"date": "2021-03-03", "close": 179.0, "volume": 124827.0}, {"date": "2021-03-04", "close": 168.8, "volume": 280370.0}, {"date": "2021-03-05", "close": 161.6, "volume": 360875.0}, {"date": "2021-03-08", "close": 158.8, "volume": 271764.0}, {"date": "2021-03-09", "close": 161.0, "volume": 404812.0}, {"date": "2021-03-10", "close": 149.7, "volume": 429803.0}, {"date": "2021-03-11", "close": 158.5, "volume": 181418.0}, {"date": "2021-03-12", "close": 155.2, "volume": 149872.0}, {"date": "2021-03-15", "close": 152.8, "volume": 112425.0}, {"date": "2021-03-16", "close": 146.1, "volume": 173558.0}, {"date": "2021-03-17", "close": 144.6, "volume": 165817.0}, {"date": "2021-03-18", "close": 149.5, "volume": 281090.0}, {"date": "2021-03-19", "close": 149.5, "volume": 208169.0}, {"date": "2021-03-22", "close": 147.5, "volume": 135670.0}, {"date": "2021-03-23", "close": 140.3, "volume": 171353.0}, {"date": "2021-03-24", "close": 131.4, "volume": 182989.0}, {"date": "2021-03-25", "close": 135.3, "volume": 242626.0}, {"date": "2021-03-26", "close": 133.2, "volume": 219208.0}, {"date": "2021-03-29", "close": 129.6, "volume": 133281.0}, {"date": "2021-03-30", "close": 137.5, "volume": 154245.0}, {"date": "2021-03-31", "close": 142.8, "volume": 183154.0}, {"date": "2021-04-01", "close": 154.3, "volume": 161506.0}, {"date": "2021-04-05", "close": 152.7, "volume": 157660.0}, {"date": "2021-04-06", "close": 154.8, "volume": 126994.0}, {"date": "2021-04-07", "close": 151.8, "volume": 133856.0}, {"date": "2021-04-08", "close": 156.3, "volume": 70142.0}, {"date": "2021-04-09", "close": 164.0, "volume": 163192.0}, {"date": "2021-04-12", "close": 163.0, "volume": 175743.0}, {"date": "2021-04-13", "close": 159.8, "volume": 91740.0}, {"date": "2021-04-14", "close": 157.4, "volume": 131467.0}, {"date": "2021-04-15", "close": 159.6, "volume": 81212.0}, {"date": "2021-04-16", "close": 160.9, "volume": 93314.0}, {"date": "2021-04-19", "close": 158.0, "volume": 141451.0}, {"date": "2021-04-20", "close": 147.0, "volume": 122168.0}, {"date": "2021-04-21", "close": 152.9, "volume": 85951.0}, {"date": "2021-04-22", "close": 158.8, "volume": 154250.0}, {"date": "2021-04-23", "close": 168.8, "volume": 120797.0}, {"date": "2021-04-26", "close": 176.7, "volume": 144125.0}, {"date": "2021-04-27", "close": 176.6, "volume": 57982.0}, {"date": "2021-04-28", "close": 177.3, "volume": 51195.0}, {"date": "2021-04-29", "close": 176.0, "volume": 93810.0}, {"date": "2021-04-30", "close": 172.8, "volume": 80043.0}, {"date": "2021-05-03", "close": 168.5, "volume": 99144.0}, {"date": "2021-05-04", "close": 168.6, "volume": 60880.0}, {"date": "2021-05-05", "close": 160.0, "volume": 87106.0}, {"date": "2021-05-06", "close": 151.3, "volume": 165926.0}, {"date": "2021-05-07", "close": 150.2, "volume": 143102.0}, {"date": "2021-05-10", "close": 142.8, "volume": 215183.0}, {"date": "2021-05-11", "close": 159.1, "volume": 325958.0}, {"date": "2021-05-12", "close": 152.0, "volume": 503788.0}, {"date": "2021-05-13", "close": 143.2, "volume": 177139.0}, {"date": "2021-05-14", "close": 152.2, "volume": 132005.0}, {"date": "2021-05-17", "close": 155.4, "volume": 83879.0}, {"date": "2021-05-18", "close": 161.3, "volume": 153689.0}, {"date": "2021-05-19", "close": 150.5, "volume": 120588.0}, {"date": "2021-05-20", "close": 153.9, "volume": 70286.0}, {"date": "2021-05-21", "close": 156.7, "volume": 72895.0}, {"date": "2021-05-24", "close": 159.3, "volume": 93263.0}, {"date": "2021-05-25", "close": 157.4, "volume": 65139.0}, {"date": "2021-05-26", "close": 162.9, "volume": 59686.0}, {"date": "2021-05-27", "close": 164.0, "volume": 69182.0}, {"date": "2021-05-28", "close": 163.4, "volume": 71902.0}, {"date": "2021-06-01", "close": 163.0, "volume": 71398.0}, {"date": "2021-06-02", "close": 174.7, "volume": 191750.0}, {"date": "2021-06-03", "close": 170.5, "volume": 123827.0}, {"date": "2021-06-04", "close": 171.2, "volume": 51450.0}, {"date": "2021-06-07", "close": 178.7, "volume": 118975.0}, {"date": "2021-06-08", "close": 176.0, "volume": 91064.0}, {"date": "2021-06-09", "close": 172.8, "volume": 94154.0}, {"date": "2021-06-10", "close": 178.2, "volume": 78581.0}, {"date": "2021-06-11", "close": 186.0, "volume": 121482.0}, {"date": "2021-06-14", "close": 185.6, "volume": 146817.0}, {"date": "2021-06-15", "close": 173.9, "volume": 127934.0}, {"date": "2021-06-16", "close": 177.0, "volume": 48357.0}, {"date": "2021-06-17", "close": 182.0, "volume": 123497.0}, {"date": "2021-06-18", "close": 182.9, "volume": 84971.0}, {"date": "2021-06-21", "close": 185.7, "volume": 77485.0}, {"date": "2021-06-22", "close": 194.2, "volume": 212551.0}, {"date": "2021-06-23", "close": 193.4, "volume": 95615.0}, {"date": "2021-06-24", "close": 193.0, "volume": 70231.0}, {"date": "2021-06-25", "close": 189.1, "volume": 220429.0}, {"date": "2021-06-28", "close": 190.0, "volume": 42672.0}, {"date": "2021-06-29", "close": 193.4, "volume": 84126.0}, {"date": "2021-06-30", "close": 203.6, "volume": 304351.0}, {"date": "2021-07-01", "close": 191.9, "volume": 170135.0}, {"date": "2021-07-02", "close": 190.9, "volume": 52825.0}, {"date": "2021-07-06", "close": 184.8, "volume": 60535.0}, {"date": "2021-07-07", "close": 183.0, "volume": 75820.0}, {"date": "2021-07-08", "close": 180.4, "volume": 45468.0}, {"date": "2021-07-09", "close": 187.6, "volume": 51670.0}, {"date": "2021-07-12", "close": 188.6, "volume": 45753.0}, {"date": "2021-07-13", "close": 182.3, "volume": 33203.0}, {"date": "2021-07-14", "close": 177.2, "volume": 50088.0}, {"date": "2021-07-15", "close": 171.3, "volume": 103063.0}, {"date": "2021-07-16", "close": 166.4, "volume": 69385.0}, {"date": "2021-07-19", "close": 164.3, "volume": 76026.0}, {"date": "2021-07-20", "close": 174.5, "volume": 58350.0}, {"date": "2021-07-21", "close": 180.5, "volume": 47602.0}, {"date": "2021-07-22", "close": 179.2, "volume": 38658.0}, {"date": "2021-07-23", "close": 186.5, "volume": 69727.0}, {"date": "2021-07-26", "close": 182.5, "volume": 114933.0}, {"date": "2021-07-27", "close": 174.1, "volume": 130533.0}, {"date": "2021-07-28", "close": 177.5, "volume": 71675.0}, {"date": "2021-07-29", "close": 181.0, "volume": 61755.0}, {"date": "2021-07-30", "close": 176.1, "volume": 58586.0}, {"date": "2021-08-02", "close": 172.9, "volume": 75975.0}, {"date": "2021-08-03", "close": 173.9, "volume": 46284.0}, {"date": "2021-08-04", "close": 171.5, "volume": 41785.0}, {"date": "2021-08-05", "close": 169.6, "volume": 121386.0}, {"date": "2021-08-06", "close": 199.3, "volume": 408514.0}, {"date": "2021-08-09", "close": 192.9, "volume": 153623.0}, {"date": "2021-08-10", "close": 189.7, "volume": 88823.0}, {"date": "2021-08-11", "close": 184.8, "volume": 77139.0}, {"date": "2021-08-12", "close": 174.2, "volume": 113502.0}, {"date": "2021-08-13", "close": 173.2, "volume": 59975.0}, {"date": "2021-08-16", "close": 168.4, "volume": 92428.0}, {"date": "2021-08-17", "close": 165.3, "volume": 110192.0}, {"date": "2021-08-18", "close": 165.6, "volume": 75305.0}, {"date": "2021-08-19", "close": 157.7, "volume": 70416.0}, {"date": "2021-08-20", "close": 163.3, "volume": 58324.0}, {"date": "2021-08-23", "close": 165.3, "volume": 66190.0}, {"date": "2021-08-24", "close": 173.2, "volume": 59524.0}, {"date": "2021-08-25", "close": 175.7, "volume": 61978.0}, {"date": "2021-08-26", "close": 174.2, "volume": 55601.0}, {"date": "2021-08-27", "close": 174.7, "volume": 77687.0}, {"date": "2021-08-30", "close": 175.9, "volume": 39518.0}, {"date": "2021-08-31", "close": 172.7, "volume": 82052.0}, {"date": "2021-09-01", "close": 178.0, "volume": 54793.0}, {"date": "2021-09-02", "close": 173.7, "volume": 33537.0}, {"date": "2021-09-03", "close": 174.2, "volume": 54864.0}, {"date": "2021-09-07", "close": 174.0, "volume": 63273.0}, {"date": "2021-09-08", "close": 174.8, "volume": 61528.0}, {"date": "2021-09-09", "close": 176.9, "volume": 78964.0}, {"date": "2021-09-10", "close": 172.8, "volume": 66553.0}, {"date": "2021-09-13", "close": 167.9, "volume": 68111.0}, {"date": "2021-09-14", "close": 165.4, "volume": 74045.0}, {"date": "2021-09-15", "close": 169.7, "volume": 58042.0}, {"date": "2021-09-16", "close": 170.2, "volume": 56879.0}, {"date": "2021-09-17", "close": 164.1, "volume": 101066.0}, {"date": "2021-09-20", "close": 159.5, "volume": 62418.0}, {"date": "2021-09-21", "close": 159.0, "volume": 79233.0}, {"date": "2021-09-22", "close": 166.6, "volume": 70059.0}, {"date": "2021-09-23", "close": 165.2, "volume": 50221.0}, {"date": "2021-09-24", "close": 158.8, "volume": 208296.0}, {"date": "2021-09-27", "close": 164.5, "volume": 84284.0}, {"date": "2021-09-28", "close": 156.5, "volume": 78057.0}, {"date": "2021-09-29", "close": 157.2, "volume": 89442.0}, {"date": "2021-09-30", "close": 156.1, "volume": 88443.0}, {"date": "2021-10-01", "close": 158.2, "volume": 83986.0}, {"date": "2021-10-04", "close": 150.4, "volume": 83833.0}, {"date": "2021-10-05", "close": 145.9, "volume": 98656.0}, {"date": "2021-10-06", "close": 138.5, "volume": 136975.0}, {"date": "2021-10-07", "close": 138.1, "volume": 172652.0}, {"date": "2021-10-08", "close": 137.6, "volume": 74107.0}, {"date": "2021-10-11", "close": 135.4, "volume": 64166.0}, {"date": "2021-10-12", "close": 137.7, "volume": 62455.0}, {"date": "2021-10-13", "close": 142.4, "volume": 68638.0}, {"date": "2021-10-14", "close": 145.2, "volume": 46094.0}, {"date": "2021-10-15", "close": 146.8, "volume": 58349.0}, {"date": "2021-10-18", "close": 150.9, "volume": 35820.0}, {"date": "2021-10-19", "close": 152.7, "volume": 35207.0}, {"date": "2021-10-20", "close": 154.2, "volume": 78773.0}, {"date": "2021-10-21", "close": 157.9, "volume": 87348.0}, {"date": "2021-10-22", "close": 157.8, "volume": 72753.0}, {"date": "2021-10-25", "close": 156.9, "volume": 84806.0}, {"date": "2021-10-26", "close": 151.3, "volume": 95029.0}, {"date": "2021-10-27", "close": 146.6, "volume": 48585.0}, {"date": "2021-10-28", "close": 152.0, "volume": 72920.0}, {"date": "2021-10-29", "close": 152.3, "volume": 70510.0}, {"date": "2021-11-01", "close": 151.4, "volume": 78379.0}, {"date": "2021-11-02", "close": 161.0, "volume": 295566.0}, {"date": "2021-11-03", "close": 149.6, "volume": 343634.0}, {"date": "2021-11-04", "close": 152.0, "volume": 104595.0}, {"date": "2021-11-05", "close": 156.3, "volume": 78234.0}, {"date": "2021-11-08", "close": 152.1, "volume": 67050.0}, {"date": "2021-11-09", "close": 147.6, "volume": 114018.0}, {"date": "2021-11-10", "close": 149.2, "volume": 96511.0}, {"date": "2021-11-11", "close": 152.6, "volume": 80952.0}, {"date": "2021-11-12", "close": 149.0, "volume": 51922.0}, {"date": "2021-11-15", "close": 148.2, "volume": 62635.0}, {"date": "2021-11-16", "close": 147.7, "volume": 62205.0}, {"date": "2021-11-17", "close": 144.2, "volume": 75494.0}, {"date": "2021-11-18", "close": 139.4, "volume": 110097.0}, {"date": "2021-11-19", "close": 132.9, "volume": 146847.0}, {"date": "2021-11-22", "close": 132.5, "volume": 115118.0}, {"date": "2021-11-23", "close": 130.5, "volume": 127599.0}, {"date": "2021-11-24", "close": 129.7, "volume": 102947.0}, {"date": "2021-11-26", "close": 128.6, "volume": 56090.0}, {"date": "2021-11-29", "close": 126.4, "volume": 90777.0}, {"date": "2021-11-30", "close": 123.7, "volume": 142899.0}, {"date": "2021-12-01", "close": 122.6, "volume": 134818.0}, {"date": "2021-12-02", "close": 123.4, "volume": 124256.0}, {"date": "2021-12-03", "close": 119.4, "volume": 150837.0}, {"date": "2021-12-06", "close": 127.5, "volume": 109150.0}, {"date": "2021-12-07", "close": 135.1, "volume": 100668.0}, {"date": "2021-12-08", "close": 135.9, "volume": 97117.0}, {"date": "2021-12-09", "close": 133.5, "volume": 107197.0}, {"date": "2021-12-10", "close": 128.4, "volume": 106428.0}, {"date": "2021-12-13", "close": 122.9, "volume": 65772.0}, {"date": "2021-12-14", "close": 121.5, "volume": 128800.0}, {"date": "2021-12-15", "close": 127.7, "volume": 103301.0}, {"date": "2021-12-16", "close": 123.4, "volume": 91156.0}, {"date": "2021-12-17", "close": 125.2, "volume": 116994.0}, {"date": "2021-12-20", "close": 120.6, "volume": 76386.0}, {"date": "2021-12-21", "close": 123.1, "volume": 72393.0}, {"date": "2021-12-22", "close": 116.9, "volume": 88505.0}, {"date": "2021-12-23", "close": 119.6, "volume": 93942.0}, {"date": "2021-12-27", "close": 118.6, "volume": 61351.0}, {"date": "2021-12-28", "close": 116.2, "volume": 39888.0}, {"date": "2021-12-29", "close": 111.3, "volume": 55908.0}, {"date": "2021-12-30", "close": 116.0, "volume": 45882.0}, {"date": "2021-12-31", "close": 112.0, "volume": 81001.0}, {"date": "2022-01-03", "close": 117.3, "volume": 54088.0}, {"date": "2022-01-04", "close": 110.0, "volume": 70075.0}, {"date": "2022-01-05", "close": 105.4, "volume": 76532.0}, {"date": "2022-01-06", "close": 111.2, "volume": 105193.0}, {"date": "2022-01-07", "close": 112.5, "volume": 98526.0}, {"date": "2022-01-10", "close": 109.9, "volume": 76376.0}, {"date": "2022-01-11", "close": 111.1, "volume": 57033.0}, {"date": "2022-01-12", "close": 108.0, "volume": 50027.0}, {"date": "2022-01-13", "close": 104.0, "volume": 65240.0}, {"date": "2022-01-14", "close": 100.2, "volume": 123350.0}, {"date": "2022-01-18", "close": 94.2, "volume": 116769.0}, {"date": "2022-01-19", "close": 92.7, "volume": 87318.0}, {"date": "2022-01-20", "close": 88.5, "volume": 70882.0}, {"date": "2022-01-21", "close": 86.7, "volume": 116777.0}, {"date": "2022-01-24", "close": 92.6, "volume": 149221.0}, {"date": "2022-01-25", "close": 90.1, "volume": 76906.0}, {"date": "2022-01-26", "close": 83.6, "volume": 80600.0}, {"date": "2022-01-27", "close": 82.9, "volume": 100999.0}, {"date": "2022-01-28", "close": 84.1, "volume": 130488.0}, {"date": "2022-01-31", "close": 92.0, "volume": 110857.0}, {"date": "2022-02-01", "close": 94.4, "volume": 62472.0}, {"date": "2022-02-02", "close": 89.9, "volume": 57994.0}, {"date": "2022-02-03", "close": 85.7, "volume": 61437.0}, {"date": "2022-02-04", "close": 86.6, "volume": 74885.0}, {"date": "2022-02-07", "close": 88.4, "volume": 39243.0}, {"date": "2022-02-08", "close": 91.1, "volume": 43506.0}, {"date": "2022-02-09", "close": 96.3, "volume": 72777.0}, {"date": "2022-02-10", "close": 94.7, "volume": 80900.0}, {"date": "2022-02-11", "close": 91.9, "volume": 41403.0}, {"date": "2022-02-14", "close": 91.0, "volume": 64249.0}, {"date": "2022-02-15", "close": 96.3, "volume": 57792.0}, {"date": "2022-02-16", "close": 92.6, "volume": 57478.0}, {"date": "2022-02-17", "close": 87.7, "volume": 50814.0}, {"date": "2022-02-18", "close": 79.8, "volume": 101896.0}, {"date": "2022-02-22", "close": 77.4, "volume": 128374.0}, {"date": "2022-02-23", "close": 75.3, "volume": 70263.0}, {"date": "2022-02-24", "close": 81.1, "volume": 94517.0}, {"date": "2022-02-25", "close": 81.6, "volume": 48051.0}, {"date": "2022-02-28", "close": 83.7, "volume": 75414.0}, {"date": "2022-03-01", "close": 79.0, "volume": 102697.0}, {"date": "2022-03-02", "close": 84.7, "volume": 226406.0}, {"date": "2022-03-03", "close": 81.6, "volume": 110558.0}, {"date": "2022-03-04", "close": 79.5, "volume": 101228.0}, {"date": "2022-03-07", "close": 75.6, "volume": 115229.0}, {"date": "2022-03-08", "close": 75.6, "volume": 83800.0}, {"date": "2022-03-09", "close": 77.0, "volume": 83135.0}, {"date": "2022-03-10", "close": 73.9, "volume": 97240.0}, {"date": "2022-03-11", "close": 70.7, "volume": 64858.0}, {"date": "2022-03-14", "close": 68.1, "volume": 92145.0}, {"date": "2022-03-15", "close": 71.3, "volume": 83450.0}, {"date": "2022-03-16", "close": 67.1, "volume": 396215.0}, {"date": "2022-03-17", "close": 74.6, "volume": 147844.0}, {"date": "2022-03-18", "close": 74.9, "volume": 190118.0}, {"date": "2022-03-21", "close": 71.6, "volume": 99997.0}, {"date": "2022-03-22", "close": 73.8, "volume": 128136.0}, {"date": "2022-03-23", "close": 71.5, "volume": 71023.0}, {"date": "2022-03-24", "close": 72.6, "volume": 54790.0}, {"date": "2022-03-25", "close": 69.3, "volume": 90873.0}, {"date": "2022-03-28", "close": 70.3, "volume": 62750.0}, {"date": "2022-03-29", "close": 75.6, "volume": 93983.0}, {"date": "2022-03-30", "close": 70.7, "volume": 62560.0}, {"date": "2022-03-31", "close": 67.0, "volume": 97141.0}, {"date": "2022-04-01", "close": 67.0, "volume": 58482.0}, {"date": "2022-04-04", "close": 69.7, "volume": 56093.0}, {"date": "2022-04-05", "close": 68.2, "volume": 72405.0}, {"date": "2022-04-06", "close": 68.0, "volume": 88326.0}, {"date": "2022-04-07", "close": 68.4, "volume": 123077.0}, {"date": "2022-04-08", "close": 71.0, "volume": 131650.0}, {"date": "2022-04-11", "close": 71.4, "volume": 149501.0}, {"date": "2022-04-12", "close": 70.8, "volume": 142790.0}, {"date": "2022-04-13", "close": 71.9, "volume": 52498.0}, {"date": "2022-04-14", "close": 70.7, "volume": 56025.0}, {"date": "2022-04-18", "close": 69.5, "volume": 104654.0}, {"date": "2022-04-19", "close": 72.8, "volume": 232692.0}, {"date": "2022-04-20", "close": 66.8, "volume": 93304.0}, {"date": "2022-04-21", "close": 66.2, "volume": 104006.0}, {"date": "2022-04-22", "close": 62.7, "volume": 67235.0}, {"date": "2022-04-25", "close": 63.8, "volume": 95643.0}, {"date": "2022-04-26", "close": 61.3, "volume": 44920.0}, {"date": "2022-04-27", "close": 62.5, "volume": 86656.0}, {"date": "2022-04-28", "close": 62.9, "volume": 81301.0}, {"date": "2022-04-29", "close": 59.9, "volume": 87042.0}, {"date": "2022-05-02", "close": 65.8, "volume": 82301.0}, {"date": "2022-05-03", "close": 68.0, "volume": 98405.0}, {"date": "2022-05-04", "close": 86.5, "volume": 554843.0}, {"date": "2022-05-05", "close": 87.8, "volume": 205951.0}, {"date": "2022-05-06", "close": 78.9, "volume": 162121.0}, {"date": "2022-05-09", "close": 76.0, "volume": 119781.0}, {"date": "2022-05-10", "close": 74.3, "volume": 162328.0}, {"date": "2022-05-11", "close": 67.5, "volume": 129081.0}, {"date": "2022-05-12", "close": 68.9, "volume": 167583.0}, {"date": "2022-05-13", "close": 70.8, "volume": 163859.0}, {"date": "2022-05-16", "close": 70.6, "volume": 125268.0}, {"date": "2022-05-17", "close": 75.0, "volume": 109952.0}, {"date": "2022-05-18", "close": 69.2, "volume": 88384.0}, {"date": "2022-05-19", "close": 73.5, "volume": 124613.0}, {"date": "2022-05-20", "close": 71.1, "volume": 104526.0}, {"date": "2022-05-23", "close": 72.8, "volume": 97613.0}, {"date": "2022-05-24", "close": 69.7, "volume": 63507.0}, {"date": "2022-05-25", "close": 71.9, "volume": 119002.0}, {"date": "2022-05-26", "close": 78.5, "volume": 93486.0}, {"date": "2022-05-27", "close": 78.9, "volume": 81308.0}, {"date": "2022-05-31", "close": 75.7, "volume": 120212.0}, {"date": "2022-06-01", "close": 77.1, "volume": 68953.0}, {"date": "2022-06-02", "close": 81.4, "volume": 120499.0}, {"date": "2022-06-03", "close": 77.6, "volume": 66486.0}, {"date": "2022-06-06", "close": 79.0, "volume": 40661.0}, {"date": "2022-06-07", "close": 83.7, "volume": 110021.0}, {"date": "2022-06-08", "close": 84.3, "volume": 84088.0}, {"date": "2022-06-09", "close": 81.1, "volume": 56869.0}, {"date": "2022-06-10", "close": 75.5, "volume": 55259.0}, {"date": "2022-06-13", "close": 69.5, "volume": 84307.0}, {"date": "2022-06-14", "close": 70.7, "volume": 56775.0}, {"date": "2022-06-15", "close": 73.0, "volume": 66762.0}, {"date": "2022-06-16", "close": 69.8, "volume": 81512.0}, {"date": "2022-06-17", "close": 76.2, "volume": 194190.0}, {"date": "2022-06-21", "close": 78.7, "volume": 122491.0}, {"date": "2022-06-22", "close": 80.0, "volume": 53888.0}, {"date": "2022-06-23", "close": 82.3, "volume": 49513.0}, {"date": "2022-06-24", "close": 83.0, "volume": 70897.0}, {"date": "2022-06-27", "close": 82.2, "volume": 63747.0}, {"date": "2022-06-28", "close": 77.6, "volume": 78073.0}, {"date": "2022-06-29", "close": 76.0, "volume": 82616.0}, {"date": "2022-06-30", "close": 69.4, "volume": 161624.0}, {"date": "2022-07-01", "close": 72.6, "volume": 61909.0}, {"date": "2022-07-05", "close": 70.2, "volume": 125029.0}, {"date": "2022-07-06", "close": 69.2, "volume": 163221.0}, {"date": "2022-07-07", "close": 75.6, "volume": 105853.0}, {"date": "2022-07-08", "close": 75.1, "volume": 34452.0}, {"date": "2022-07-11", "close": 74.1, "volume": 60871.0}, {"date": "2022-07-12", "close": 76.1, "volume": 39826.0}, {"date": "2022-07-13", "close": 78.6, "volume": 77417.0}, {"date": "2022-07-14", "close": 76.7, "volume": 67191.0}, {"date": "2022-07-15", "close": 77.7, "volume": 49007.0}, {"date": "2022-07-18", "close": 75.9, "volume": 51877.0}, {"date": "2022-07-19", "close": 79.6, "volume": 63642.0}, {"date": "2022-07-20", "close": 83.9, "volume": 117831.0}, {"date": "2022-07-21", "close": 87.5, "volume": 49437.0}, {"date": "2022-07-22", "close": 83.6, "volume": 38254.0}, {"date": "2022-07-25", "close": 79.9, "volume": 56332.0}, {"date": "2022-07-26", "close": 72.7, "volume": 51301.0}, {"date": "2022-07-27", "close": 78.3, "volume": 71197.0}, {"date": "2022-07-28", "close": 78.7, "volume": 51481.0}, {"date": "2022-07-29", "close": 79.8, "volume": 54123.0}, {"date": "2022-08-01", "close": 80.8, "volume": 73424.0}, {"date": "2022-08-02", "close": 85.9, "volume": 185468.0}, {"date": "2022-08-03", "close": 85.4, "volume": 208390.0}, {"date": "2022-08-04", "close": 85.4, "volume": 62364.0}, {"date": "2022-08-05", "close": 83.8, "volume": 93681.0}, {"date": "2022-08-08", "close": 89.7, "volume": 129467.0}, {"date": "2022-08-09", "close": 84.3, "volume": 52273.0}, {"date": "2022-08-10", "close": 89.4, "volume": 70466.0}, {"date": "2022-08-11", "close": 86.4, "volume": 57800.0}, {"date": "2022-08-12", "close": 90.9, "volume": 46851.0}, {"date": "2022-08-15", "close": 89.9, "volume": 40121.0}, {"date": "2022-08-16", "close": 90.4, "volume": 63342.0}, {"date": "2022-08-17", "close": 86.0, "volume": 44300.0}, {"date": "2022-08-18", "close": 85.0, "volume": 72484.0}, {"date": "2022-08-19", "close": 81.6, "volume": 59797.0}, {"date": "2022-08-22", "close": 74.7, "volume": 87037.0}, {"date": "2022-08-23", "close": 74.1, "volume": 53886.0}, {"date": "2022-08-24", "close": 75.3, "volume": 99200.0}, {"date": "2022-08-25", "close": 74.8, "volume": 69568.0}, {"date": "2022-08-26", "close": 69.9, "volume": 76845.0}, {"date": "2022-08-29", "close": 69.4, "volume": 108421.0}, {"date": "2022-08-30", "close": 63.8, "volume": 142865.0}, {"date": "2022-08-31", "close": 64.8, "volume": 100487.0}, {"date": "2022-09-01", "close": 63.7, "volume": 62394.0}, {"date": "2022-09-02", "close": 63.4, "volume": 59842.0}, {"date": "2022-09-06", "close": 62.8, "volume": 58838.0}, {"date": "2022-09-07", "close": 64.3, "volume": 72539.0}, {"date": "2022-09-08", "close": 63.0, "volume": 40798.0}, {"date": "2022-09-09", "close": 67.2, "volume": 66506.0}, {"date": "2022-09-12", "close": 69.4, "volume": 56289.0}, {"date": "2022-09-13", "close": 63.5, "volume": 80451.0}, {"date": "2022-09-14", "close": 61.8, "volume": 60739.0}, {"date": "2022-09-15", "close": 60.2, "volume": 62680.0}, {"date": "2022-09-16", "close": 56.9, "volume": 91299.0}, {"date": "2022-09-19", "close": 57.5, "volume": 83568.0}, {"date": "2022-09-20", "close": 57.4, "volume": 83940.0}, {"date": "2022-09-21", "close": 55.8, "volume": 89558.0}, {"date": "2022-09-22", "close": 53.9, "volume": 91179.0}, {"date": "2022-09-23", "close": 54.1, "volume": 116099.0}, {"date": "2022-09-26", "close": 53.8, "volume": 64153.0}, {"date": "2022-09-27", "close": 56.0, "volume": 65186.0}, {"date": "2022-09-28", "close": 55.5, "volume": 111642.0}, {"date": "2022-09-29", "close": 53.4, "volume": 110399.0}, {"date": "2022-09-30", "close": 51.7, "volume": 127584.0}, {"date": "2022-10-03", "close": 52.6, "volume": 145769.0}, {"date": "2022-10-04", "close": 53.4, "volume": 81493.0}, {"date": "2022-10-05", "close": 52.5, "volume": 80744.0}, {"date": "2022-10-06", "close": 50.5, "volume": 99398.0}, {"date": "2022-10-07", "close": 47.4, "volume": 81272.0}, {"date": "2022-10-10", "close": 48.6, "volume": 70662.0}, {"date": "2022-10-11", "close": 48.8, "volume": 71075.0}, {"date": "2022-10-12", "close": 49.1, "volume": 63384.0}, {"date": "2022-10-13", "close": 47.5, "volume": 98645.0}, {"date": "2022-10-14", "close": 43.6, "volume": 84297.0}, {"date": "2022-10-17", "close": 43.5, "volume": 115888.0}, {"date": "2022-10-18", "close": 49.1, "volume": 280108.0}, {"date": "2022-10-19", "close": 45.0, "volume": 87751.0}, {"date": "2022-10-20", "close": 44.9, "volume": 54371.0}, {"date": "2022-10-21", "close": 45.6, "volume": 62949.0}, {"date": "2022-10-24", "close": 47.4, "volume": 64717.0}, {"date": "2022-10-25", "close": 48.8, "volume": 76153.0}, {"date": "2022-10-26", "close": 47.7, "volume": 49895.0}, {"date": "2022-10-27", "close": 46.9, "volume": 48257.0}, {"date": "2022-10-28", "close": 46.8, "volume": 68210.0}, {"date": "2022-10-31", "close": 46.8, "volume": 49826.0}, {"date": "2022-11-01", "close": 46.6, "volume": 47877.0}, {"date": "2022-11-02", "close": 44.3, "volume": 84212.0}, {"date": "2022-11-03", "close": 45.2, "volume": 94496.0}, {"date": "2022-11-04", "close": 45.7, "volume": 75907.0}, {"date": "2022-11-07", "close": 44.8, "volume": 100102.0}, {"date": "2022-11-08", "close": 41.5, "volume": 208201.0}, {"date": "2022-11-09", "close": 40.3, "volume": 243231.0}, {"date": "2022-11-10", "close": 47.5, "volume": 427335.0}, {"date": "2022-11-11", "close": 52.2, "volume": 194559.0}, {"date": "2022-11-14", "close": 49.7, "volume": 129061.0}, {"date": "2022-11-15", "close": 55.2, "volume": 152959.0}, {"date": "2022-11-16", "close": 55.4, "volume": 147207.0}, {"date": "2022-11-17", "close": 53.2, "volume": 87912.0}, {"date": "2022-11-18", "close": 53.2, "volume": 63013.0}, {"date": "2022-11-21", "close": 51.2, "volume": 80108.0}, {"date": "2022-11-22", "close": 52.6, "volume": 65882.0}, {"date": "2022-11-23", "close": 52.7, "volume": 54955.0}, {"date": "2022-11-25", "close": 53.4, "volume": 26261.0}, {"date": "2022-11-28", "close": 52.9, "volume": 63184.0}, {"date": "2022-11-29", "close": 52.4, "volume": 52266.0}, {"date": "2022-11-30", "close": 54.2, "volume": 87039.0}, {"date": "2022-12-01", "close": 53.7, "volume": 86170.0}, {"date": "2022-12-02", "close": 54.5, "volume": 113882.0}, {"date": "2022-12-05", "close": 53.0, "volume": 65749.0}, {"date": "2022-12-06", "close": 52.6, "volume": 81768.0}, {"date": "2022-12-07", "close": 57.0, "volume": 161367.0}, {"date": "2022-12-08", "close": 61.2, "volume": 106722.0}, {"date": "2022-12-09", "close": 61.0, "volume": 166279.0}, {"date": "2022-12-12", "close": 58.9, "volume": 106658.0}, {"date": "2022-12-13", "close": 61.9, "volume": 112444.0}, {"date": "2022-12-14", "close": 60.7, "volume": 99198.0}, {"date": "2022-12-15", "close": 63.9, "volume": 139540.0}, {"date": "2022-12-16", "close": 67.8, "volume": 285669.0}, {"date": "2022-12-19", "close": 63.2, "volume": 118037.0}, {"date": "2022-12-20", "close": 61.3, "volume": 92829.0}, {"date": "2022-12-21", "close": 63.2, "volume": 97980.0}, {"date": "2022-12-22", "close": 60.1, "volume": 95317.0}, {"date": "2022-12-23", "close": 58.7, "volume": 66094.0}, {"date": "2022-12-27", "close": 57.2, "volume": 48561.0}, {"date": "2022-12-28", "close": 56.7, "volume": 64121.0}, {"date": "2022-12-29", "close": 59.4, "volume": 76465.0}, {"date": "2022-12-30", "close": 62.6, "volume": 70659.0}, {"date": "2023-01-03", "close": 62.6, "volume": 64799.0}, {"date": "2023-01-04", "close": 63.0, "volume": 61482.0}, {"date": "2023-01-05", "close": 64.0, "volume": 52327.0}, {"date": "2023-01-06", "close": 65.1, "volume": 58291.0}, {"date": "2023-01-09", "close": 67.3, "volume": 69420.0}, {"date": "2023-01-10", "close": 69.1, "volume": 124625.0}, {"date": "2023-01-11", "close": 68.1, "volume": 109117.0}, {"date": "2023-01-12", "close": 69.5, "volume": 81158.0}, {"date": "2023-01-13", "close": 70.3, "volume": 67456.0}, {"date": "2023-01-17", "close": 68.0, "volume": 79842.0}, {"date": "2023-01-18", "close": 68.7, "volume": 100989.0}, {"date": "2023-01-19", "close": 66.2, "volume": 63840.0}, {"date": "2023-01-20", "close": 66.3, "volume": 45303.0}, {"date": "2023-01-23", "close": 68.6, "volume": 70858.0}, {"date": "2023-01-24", "close": 70.4, "volume": 67224.0}, {"date": "2023-01-25", "close": 69.0, "volume": 56392.0}, {"date": "2023-01-26", "close": 66.1, "volume": 71833.0}, {"date": "2023-01-27", "close": 70.6, "volume": 77545.0}, {"date": "2023-01-30", "close": 68.3, "volume": 44945.0}, {"date": "2023-01-31", "close": 68.2, "volume": 60556.0}, {"date": "2023-02-01", "close": 70.0, "volume": 61193.0}, {"date": "2023-02-02", "close": 72.5, "volume": 103556.0}, {"date": "2023-02-03", "close": 70.4, "volume": 52734.0}, {"date": "2023-02-06", "close": 66.0, "volume": 69231.0}, {"date": "2023-02-07", "close": 67.0, "volume": 74784.0}, {"date": "2023-02-08", "close": 66.3, "volume": 52574.0}, {"date": "2023-02-09", "close": 68.6, "volume": 63961.0}, {"date": "2023-02-10", "close": 68.5, "volume": 164332.0}, {"date": "2023-02-13", "close": 71.0, "volume": 94271.0}, {"date": "2023-02-14", "close": 70.5, "volume": 80721.0}, {"date": "2023-02-15", "close": 72.6, "volume": 61462.0}, {"date": "2023-02-16", "close": 70.1, "volume": 54875.0}, {"date": "2023-02-17", "close": 68.1, "volume": 76260.0}, {"date": "2023-02-21", "close": 63.8, "volume": 64866.0}, {"date": "2023-02-22", "close": 64.2, "volume": 72182.0}, {"date": "2023-02-23", "close": 63.3, "volume": 52159.0}, {"date": "2023-02-24", "close": 61.5, "volume": 37238.0}, {"date": "2023-02-27", "close": 61.7, "volume": 45222.0}, {"date": "2023-02-28", "close": 62.7, "volume": 86174.0}, {"date": "2023-03-01", "close": 62.6, "volume": 67653.0}, {"date": "2023-03-02", "close": 63.6, "volume": 47400.0}, {"date": "2023-03-03", "close": 65.5, "volume": 75145.0}, {"date": "2023-03-06", "close": 63.5, "volume": 82979.0}, {"date": "2023-03-07", "close": 61.1, "volume": 114792.0}, {"date": "2023-03-08", "close": 62.4, "volume": 193973.0}, {"date": "2023-03-09", "close": 61.0, "volume": 78479.0}, {"date": "2023-03-10", "close": 57.8, "volume": 65871.0}, {"date": "2023-03-13", "close": 57.6, "volume": 78332.0}, {"date": "2023-03-14", "close": 57.2, "volume": 74356.0}, {"date": "2023-03-15", "close": 53.0, "volume": 167216.0}, {"date": "2023-03-16", "close": 55.3, "volume": 91185.0}, {"date": "2023-03-17", "close": 54.2, "volume": 73919.0}, {"date": "2023-03-20", "close": 52.8, "volume": 58556.0}, {"date": "2023-03-21", "close": 55.1, "volume": 48244.0}, {"date": "2023-03-22", "close": 53.9, "volume": 54588.0}, {"date": "2023-03-23", "close": 53.8, "volume": 58662.0}, {"date": "2023-03-24", "close": 52.9, "volume": 62027.0}, {"date": "2023-03-27", "close": 49.9, "volume": 87042.0}, {"date": "2023-03-28", "close": 50.4, "volume": 95928.0}, {"date": "2023-03-29", "close": 51.2, "volume": 53338.0}, {"date": "2023-03-30", "close": 51.9, "volume": 51175.0}, {"date": "2023-03-31", "close": 53.4, "volume": 92818.0}, {"date": "2023-04-03", "close": 53.2, "volume": 61833.0}, {"date": "2023-04-04", "close": 52.1, "volume": 47641.0}, {"date": "2023-04-05", "close": 49.7, "volume": 55609.0}, {"date": "2023-04-06", "close": 49.6, "volume": 54457.0}, {"date": "2023-04-10", "close": 50.5, "volume": 58306.0}, {"date": "2023-04-11", "close": 51.1, "volume": 57993.0}, {"date": "2023-04-12", "close": 49.3, "volume": 39649.0}, {"date": "2023-04-13", "close": 49.8, "volume": 45355.0}, {"date": "2023-04-14", "close": 50.5, "volume": 70670.0}, {"date": "2023-04-17", "close": 52.6, "volume": 61811.0}, {"date": "2023-04-18", "close": 51.3, "volume": 60958.0}, {"date": "2023-04-19", "close": 50.9, "volume": 39688.0}, {"date": "2023-04-20", "close": 49.1, "volume": 65686.0}, {"date": "2023-04-21", "close": 49.8, "volume": 54497.0}, {"date": "2023-04-24", "close": 49.3, "volume": 32175.0}, {"date": "2023-04-25", "close": 48.1, "volume": 44946.0}, {"date": "2023-04-26", "close": 47.4, "volume": 41775.0}, {"date": "2023-04-27", "close": 47.1, "volume": 49065.0}, {"date": "2023-04-28", "close": 47.4, "volume": 50017.0}, {"date": "2023-05-01", "close": 46.5, "volume": 54588.0}, {"date": "2023-05-02", "close": 45.5, "volume": 68898.0}, {"date": "2023-05-03", "close": 42.0, "volume": 272231.0}, {"date": "2023-05-04", "close": 42.8, "volume": 161452.0}, {"date": "2023-05-05", "close": 44.9, "volume": 77468.0}, {"date": "2023-05-08", "close": 46.0, "volume": 55084.0}, {"date": "2023-05-09", "close": 44.8, "volume": 75766.0}, {"date": "2023-05-10", "close": 46.0, "volume": 72271.0}, {"date": "2023-05-11", "close": 44.9, "volume": 57823.0}, {"date": "2023-05-12", "close": 44.1, "volume": 61704.0}, {"date": "2023-05-15", "close": 43.7, "volume": 52068.0}, {"date": "2023-05-16", "close": 42.3, "volume": 77850.0}, {"date": "2023-05-17", "close": 44.5, "volume": 55490.0}, {"date": "2023-05-18", "close": 43.4, "volume": 59881.0}, {"date": "2023-05-19", "close": 42.0, "volume": 51675.0}, {"date": "2023-05-22", "close": 42.3, "volume": 72387.0}, {"date": "2023-05-23", "close": 42.6, "volume": 46994.0}, {"date": "2023-05-24", "close": 42.8, "volume": 37309.0}, {"date": "2023-05-25", "close": 41.9, "volume": 37540.0}, {"date": "2023-05-26", "close": 42.3, "volume": 85579.0}, {"date": "2023-05-30", "close": 42.6, "volume": 59303.0}, {"date": "2023-05-31", "close": 41.7, "volume": 124557.0}, {"date": "2023-06-01", "close": 42.1, "volume": 56983.0}, {"date": "2023-06-02", "close": 42.4, "volume": 36705.0}, {"date": "2023-06-05", "close": 42.3, "volume": 69334.0}, {"date": "2023-06-06", "close": 42.1, "volume": 80082.0}, {"date": "2023-06-07", "close": 40.4, "volume": 76557.0}, {"date": "2023-06-08", "close": 40.6, "volume": 63263.0}, {"date": "2023-06-09", "close": 38.5, "volume": 62553.0}, {"date": "2023-06-12", "close": 38.8, "volume": 49396.0}, {"date": "2023-06-13", "close": 38.8, "volume": 72792.0}, {"date": "2023-06-14", "close": 40.0, "volume": 94168.0}, {"date": "2023-06-15", "close": 40.9, "volume": 70161.0}, {"date": "2023-06-16", "close": 41.2, "volume": 69548.0}, {"date": "2023-06-20", "close": 40.6, "volume": 34091.0}, {"date": "2023-06-21", "close": 40.2, "volume": 49887.0}, {"date": "2023-06-22", "close": 39.9, "volume": 47270.0}, {"date": "2023-06-23", "close": 41.5, "volume": 142712.0}, {"date": "2023-06-26", "close": 40.7, "volume": 48829.0}, {"date": "2023-06-27", "close": 42.3, "volume": 64812.0}, {"date": "2023-06-28", "close": 43.2, "volume": 62446.0}, {"date": "2023-06-29", "close": 43.9, "volume": 36189.0}, {"date": "2023-06-30", "close": 42.5, "volume": 43173.0}, {"date": "2023-07-03", "close": 42.1, "volume": 68984.0}, {"date": "2023-07-05", "close": 42.9, "volume": 151148.0}, {"date": "2023-07-06", "close": 42.3, "volume": 57926.0}, {"date": "2023-07-07", "close": 43.5, "volume": 87554.0}, {"date": "2023-07-10", "close": 42.7, "volume": 48419.0}, {"date": "2023-07-11", "close": 44.7, "volume": 68001.0}, {"date": "2023-07-12", "close": 46.6, "volume": 110699.0}, {"date": "2023-07-13", "close": 46.5, "volume": 51436.0}, {"date": "2023-07-14", "close": 45.2, "volume": 59724.0}, {"date": "2023-07-17", "close": 44.9, "volume": 55208.0}, {"date": "2023-07-18", "close": 44.7, "volume": 51078.0}, {"date": "2023-07-19", "close": 47.3, "volume": 92155.0}, {"date": "2023-07-20", "close": 46.4, "volume": 79522.0}, {"date": "2023-07-21", "close": 45.8, "volume": 43529.0}, {"date": "2023-07-24", "close": 48.6, "volume": 79384.0}, {"date": "2023-07-25", "close": 49.4, "volume": 75476.0}, {"date": "2023-07-26", "close": 50.3, "volume": 75878.0}, {"date": "2023-07-27", "close": 48.4, "volume": 55514.0}, {"date": "2023-07-28", "close": 49.5, "volume": 40810.0}, {"date": "2023-07-31", "close": 50.2, "volume": 93046.0}, {"date": "2023-08-01", "close": 49.9, "volume": 66380.0}, {"date": "2023-08-02", "close": 44.7, "volume": 210267.0}, {"date": "2023-08-03", "close": 44.1, "volume": 111282.0}, {"date": "2023-08-04", "close": 44.9, "volume": 98733.0}, {"date": "2023-08-07", "close": 42.9, "volume": 122755.0}, {"date": "2023-08-08", "close": 42.0, "volume": 112525.0}, {"date": "2023-08-09", "close": 42.8, "volume": 128534.0}, {"date": "2023-08-10", "close": 43.2, "volume": 105225.0}, {"date": "2023-08-11", "close": 42.3, "volume": 80186.0}, {"date": "2023-08-14", "close": 42.1, "volume": 69913.0}, {"date": "2023-08-15", "close": 42.4, "volume": 74714.0}, {"date": "2023-08-16", "close": 41.7, "volume": 44439.0}, {"date": "2023-08-17", "close": 41.1, "volume": 53916.0}, {"date": "2023-08-18", "close": 41.7, "volume": 47538.0}, {"date": "2023-08-21", "close": 42.4, "volume": 47219.0}, {"date": "2023-08-22", "close": 43.1, "volume": 46988.0}, {"date": "2023-08-23", "close": 44.5, "volume": 53813.0}, {"date": "2023-08-24", "close": 44.0, "volume": 36585.0}, {"date": "2023-08-25", "close": 44.5, "volume": 24350.0}, {"date": "2023-08-28", "close": 47.7, "volume": 79689.0}, {"date": "2023-08-29", "close": 48.1, "volume": 62127.0}, {"date": "2023-08-30", "close": 49.4, "volume": 55270.0}, {"date": "2023-08-31", "close": 48.3, "volume": 45519.0}, {"date": "2023-09-01", "close": 47.9, "volume": 50925.0}, {"date": "2023-09-05", "close": 47.3, "volume": 40500.0}, {"date": "2023-09-06", "close": 46.6, "volume": 35934.0}, {"date": "2023-09-07", "close": 45.9, "volume": 61099.0}, {"date": "2023-09-08", "close": 45.0, "volume": 25505.0}, {"date": "2023-09-11", "close": 43.3, "volume": 35707.0}, {"date": "2023-09-12", "close": 42.2, "volume": 41029.0}, {"date": "2023-09-13", "close": 42.3, "volume": 37269.0}, {"date": "2023-09-14", "close": 41.8, "volume": 38421.0}, {"date": "2023-09-15", "close": 41.2, "volume": 54211.0}, {"date": "2023-09-18", "close": 39.5, "volume": 55612.0}, {"date": "2023-09-19", "close": 40.0, "volume": 69875.0}, {"date": "2023-09-20", "close": 42.1, "volume": 63235.0}, {"date": "2023-09-21", "close": 40.9, "volume": 33666.0}, {"date": "2023-09-22", "close": 40.2, "volume": 27856.0}, {"date": "2023-09-25", "close": 40.8, "volume": 21650.0}, {"date": "2023-09-26", "close": 40.9, "volume": 36708.0}, {"date": "2023-09-27", "close": 41.6, "volume": 32464.0}, {"date": "2023-09-28", "close": 40.8, "volume": 29931.0}, {"date": "2023-09-29", "close": 41.2, "volume": 21578.0}, {"date": "2023-10-02", "close": 41.1, "volume": 27500.0}, {"date": "2023-10-03", "close": 39.0, "volume": 27674.0}, {"date": "2023-10-04", "close": 39.6, "volume": 23747.0}, {"date": "2023-10-05", "close": 39.4, "volume": 38647.0}, {"date": "2023-10-06", "close": 39.6, "volume": 39975.0}, {"date": "2023-10-09", "close": 39.8, "volume": 58501.0}, {"date": "2023-10-10", "close": 41.1, "volume": 54748.0}, {"date": "2023-10-11", "close": 40.5, "volume": 31996.0}, {"date": "2023-10-12", "close": 38.2, "volume": 47528.0}, {"date": "2023-10-13", "close": 38.2, "volume": 35094.0}, {"date": "2023-10-16", "close": 37.5, "volume": 50073.0}, {"date": "2023-10-17", "close": 39.1, "volume": 241272.0}, {"date": "2023-10-18", "close": 35.9, "volume": 93122.0}, {"date": "2023-10-19", "close": 36.3, "volume": 58300.0}, {"date": "2023-10-20", "close": 35.1, "volume": 62616.0}, {"date": "2023-10-23", "close": 34.1, "volume": 90403.0}, {"date": "2023-10-24", "close": 35.5, "volume": 47316.0}, {"date": "2023-10-25", "close": 33.8, "volume": 27355.0}, {"date": "2023-10-26", "close": 33.5, "volume": 37052.0}, {"date": "2023-10-27", "close": 34.4, "volume": 28929.0}, {"date": "2023-10-30", "close": 33.5, "volume": 68162.0}, {"date": "2023-10-31", "close": 28.3, "volume": 238280.0}, {"date": "2023-11-01", "close": 29.45, "volume": 81771.0}, {"date": "2023-11-02", "close": 30.6, "volume": 66498.0}, {"date": "2023-11-03", "close": 31.3, "volume": 46574.0}, {"date": "2023-11-06", "close": 30.6, "volume": 53649.0}, {"date": "2023-11-07", "close": 30.8, "volume": 33340.0}, {"date": "2023-11-08", "close": 30.3, "volume": 54906.0}, {"date": "2023-11-09", "close": 30.4, "volume": 65977.0}, {"date": "2023-11-10", "close": 30.8, "volume": 45142.0}, {"date": "2023-11-13", "close": 30.4, "volume": 27928.0}, {"date": "2023-11-14", "close": 33.8, "volume": 85418.0}, {"date": "2023-11-15", "close": 32.8, "volume": 46321.0}, {"date": "2023-11-16", "close": 30.8, "volume": 42758.0}, {"date": "2023-11-17", "close": 31.7, "volume": 59436.0}, {"date": "2023-11-20", "close": 32.7, "volume": 56934.0}, {"date": "2023-11-21", "close": 31.2, "volume": 26033.0}, {"date": "2023-11-22", "close": 31.9, "volume": 22869.0}, {"date": "2023-11-24", "close": 32.0, "volume": 8000.0}, {"date": "2023-11-27", "close": 31.1, "volume": 34106.0}, {"date": "2023-11-28", "close": 31.3, "volume": 17524.0}, {"date": "2023-11-29", "close": 31.4, "volume": 31533.0}, {"date": "2023-11-30", "close": 30.6, "volume": 23026.0}, {"date": "2023-12-01", "close": 32.2, "volume": 42715.0}, {"date": "2023-12-04", "close": 32.5, "volume": 33727.0}, {"date": "2023-12-05", "close": 32.1, "volume": 28106.0}, {"date": "2023-12-06", "close": 32.1, "volume": 40487.0}, {"date": "2023-12-07", "close": 31.6, "volume": 18708.0}, {"date": "2023-12-08", "close": 31.8, "volume": 23235.0}, {"date": "2023-12-11", "close": 31.8, "volume": 22909.0}, {"date": "2023-12-12", "close": 31.4, "volume": 28658.0}, {"date": "2023-12-13", "close": 34.0, "volume": 47190.0}, {"date": "2023-12-14", "close": 34.8, "volume": 58177.0}, {"date": "2023-12-15", "close": 33.65, "volume": 60272.0}, {"date": "2023-12-18", "close": 33.4, "volume": 23265.0}, {"date": "2023-12-19", "close": 33.6, "volume": 51778.0}, {"date": "2023-12-20", "close": 33.4, "volume": 45055.0}, {"date": "2023-12-21", "close": 34.0, "volume": 45728.0}, {"date": "2023-12-22", "close": 34.0, "volume": 66249.0}, {"date": "2023-12-26", "close": 34.0, "volume": 60139.0}, {"date": "2023-12-27", "close": 33.5, "volume": 42676.0}, {"date": "2023-12-28", "close": 33.1, "volume": 28164.0}, {"date": "2023-12-29", "close": 31.6, "volume": 43986.0}, {"date": "2024-01-02", "close": 32.5, "volume": 81108.0}, {"date": "2024-01-03", "close": 31.3, "volume": 37272.0}, {"date": "2024-01-04", "close": 30.4, "volume": 28396.0}, {"date": "2024-01-05", "close": 29.6, "volume": 56616.0}, {"date": "2024-01-08", "close": 30.6, "volume": 78898.0}, {"date": "2024-01-09", "close": 30.4, "volume": 39504.0}, {"date": "2024-01-10", "close": 31.3, "volume": 73754.0}, {"date": "2024-01-11", "close": 31.1, "volume": 34678.0}, {"date": "2024-01-12", "close": 30.6, "volume": 34754.0}, {"date": "2024-01-16", "close": 29.2, "volume": 42999.0}, {"date": "2024-01-17", "close": 28.8, "volume": 35518.0}, {"date": "2024-01-18", "close": 28.7, "volume": 31747.0}, {"date": "2024-01-19", "close": 28.1, "volume": 42585.0}, {"date": "2024-01-22", "close": 29.4, "volume": 40790.0}, {"date": "2024-01-23", "close": 29.9, "volume": 45336.0}, {"date": "2024-01-24", "close": 29.4, "volume": 57460.0}, {"date": "2024-01-25", "close": 29.0, "volume": 57931.0}, {"date": "2024-01-26", "close": 29.0, "volume": 31175.0}, {"date": "2024-01-29", "close": 29.0, "volume": 55392.0}, {"date": "2024-01-30", "close": 28.5, "volume": 35980.0}, {"date": "2024-01-31", "close": 26.9, "volume": 48801.0}, {"date": "2024-02-01", "close": 28.0, "volume": 45360.0}, {"date": "2024-02-02", "close": 27.7, "volume": 34706.0}, {"date": "2024-02-05", "close": 26.2, "volume": 31147.0}, {"date": "2024-02-06", "close": 26.8, "volume": 26232.0}, {"date": "2024-02-07", "close": 26.5, "volume": 30740.0}, {"date": "2024-02-08", "close": 25.1, "volume": 102407.0}, {"date": "2024-02-09", "close": 25.1, "volume": 164085.0}, {"date": "2024-02-12", "close": 26.1, "volume": 131904.0}, {"date": "2024-02-13", "close": 25.2, "volume": 67094.0}, {"date": "2024-02-14", "close": 26.4, "volume": 71945.0}, {"date": "2024-02-15", "close": 28.4, "volume": 60525.0}, {"date": "2024-02-16", "close": 27.2, "volume": 53568.0}, {"date": "2024-02-20", "close": 26.1, "volume": 47219.0}, {"date": "2024-02-21", "close": 25.5, "volume": 30098.0}, {"date": "2024-02-22", "close": 25.3, "volume": 66967.0}, {"date": "2024-02-23", "close": 25.5, "volume": 32447.0}, {"date": "2024-02-26", "close": 25.9, "volume": 39492.0}, {"date": "2024-02-27", "close": 25.9, "volume": 52239.0}, {"date": "2024-02-28", "close": 25.6, "volume": 31507.0}, {"date": "2024-02-29", "close": 25.5, "volume": 37660.0}, {"date": "2024-03-01", "close": 25.3, "volume": 56215.0}, {"date": "2024-03-04", "close": 25.0, "volume": 45519.0}, {"date": "2024-03-05", "close": 24.7, "volume": 62666.0}, {"date": "2024-03-06", "close": 23.8, "volume": 95851.0}, {"date": "2024-03-07", "close": 25.1, "volume": 184891.0}, {"date": "2024-03-08", "close": 19.4, "volume": 307687.0}, {"date": "2024-03-11", "close": 19.1, "volume": 99512.0}, {"date": "2024-03-12", "close": 17.8, "volume": 236023.0}, {"date": "2024-03-13", "close": 17.3, "volume": 140714.0}, {"date": "2024-03-14", "close": 17.3, "volume": 79085.0}, {"date": "2024-03-15", "close": 18.0, "volume": 107137.0}, {"date": "2024-03-18", "close": 16.7, "volume": 108859.0}, {"date": "2024-03-19", "close": 15.8, "volume": 106031.0}, {"date": "2024-03-20", "close": 16.9, "volume": 81273.0}, {"date": "2024-03-21", "close": 16.5, "volume": 84192.0}, {"date": "2024-03-22", "close": 16.2, "volume": 52421.0}, {"date": "2024-03-25", "close": 16.1, "volume": 75370.0}, {"date": "2024-03-26", "close": 16.4, "volume": 49214.0}, {"date": "2024-03-27", "close": 16.5, "volume": 51985.0}, {"date": "2024-03-28", "close": 16.2, "volume": 58300.0}, {"date": "2024-04-01", "close": 16.2, "volume": 41305.0}, {"date": "2024-04-02", "close": 16.0, "volume": 48862.0}, {"date": "2024-04-03", "close": 15.9, "volume": 50677.0}, {"date": "2024-04-04", "close": 15.7, "volume": 48597.0}, {"date": "2024-04-05", "close": 15.7, "volume": 50411.0}, {"date": "2024-04-08", "close": 15.9, "volume": 64145.0}, {"date": "2024-04-09", "close": 15.9, "volume": 108096.0}, {"date": "2024-04-10", "close": 15.1, "volume": 96337.0}, {"date": "2024-04-11", "close": 15.2, "volume": 57402.0}, {"date": "2024-04-12", "close": 14.2, "volume": 64420.0}, {"date": "2024-04-15", "close": 14.0, "volume": 56536.0}, {"date": "2024-04-16", "close": 13.3, "volume": 80398.0}, {"date": "2024-04-17", "close": 13.1, "volume": 86537.0}, {"date": "2024-04-18", "close": 12.9, "volume": 53335.0}, {"date": "2024-04-19", "close": 12.8, "volume": 80493.0}, {"date": "2024-04-22", "close": 12.9, "volume": 60328.0}, {"date": "2024-04-23", "close": 12.5, "volume": 55834.0}, {"date": "2024-04-24", "close": 12.5, "volume": 54094.0}, {"date": "2024-04-25", "close": 12.2, "volume": 31908.0}, {"date": "2024-04-26", "close": 12.1, "volume": 36031.0}, {"date": "2024-04-29", "close": 12.5, "volume": 64298.0}, {"date": "2024-04-30", "close": 12.3, "volume": 60465.0}, {"date": "2024-05-01", "close": 12.0, "volume": 53447.0}, {"date": "2024-05-02", "close": 12.8, "volume": 54546.0}, {"date": "2024-05-03", "close": 12.8, "volume": 56389.0}, {"date": "2024-05-06", "close": 12.0, "volume": 112860.0}, {"date": "2024-05-07", "close": 11.6, "volume": 155825.0}, {"date": "2024-05-08", "close": 11.3, "volume": 335125.0}, {"date": "2024-05-09", "close": 11.0, "volume": 117500.0}, {"date": "2024-05-10", "close": 10.4, "volume": 94043.0}, {"date": "2024-05-13", "close": 11.0, "volume": 128421.0}, {"date": "2024-05-14", "close": 10.8, "volume": 103037.0}, {"date": "2024-05-15", "close": 10.6, "volume": 78721.0}, {"date": "2024-05-16", "close": 10.5, "volume": 70265.0}, {"date": "2024-05-17", "close": 10.7, "volume": 81003.0}, {"date": "2024-05-20", "close": 10.6, "volume": 83463.0}, {"date": "2024-05-21", "close": 10.9, "volume": 76054.0}, {"date": "2024-05-22", "close": 10.7, "volume": 77713.0}, {"date": "2024-05-23", "close": 10.5, "volume": 78251.0}, {"date": "2024-05-24", "close": 10.8, "volume": 75362.0}, {"date": "2024-05-28", "close": 11.6, "volume": 104834.0}, {"date": "2024-05-29", "close": 10.6, "volume": 65484.0}, {"date": "2024-05-30", "close": 11.1, "volume": 50220.0}, {"date": "2024-05-31", "close": 11.8, "volume": 72387.0}, {"date": "2024-06-03", "close": 11.4, "volume": 61260.0}, {"date": "2024-06-04", "close": 10.6, "volume": 98517.0}, {"date": "2024-06-05", "close": 10.9, "volume": 91412.0}, {"date": "2024-06-06", "close": 10.5, "volume": 98115.0}, {"date": "2024-06-07", "close": 10.6, "volume": 43299.0}, {"date": "2024-06-10", "close": 10.6, "volume": 68703.0}, {"date": "2024-06-11", "close": 11.3, "volume": 85773.0}, {"date": "2024-06-12", "close": 12.1, "volume": 110077.0}, {"date": "2024-06-13", "close": 11.5, "volume": 81845.0}, {"date": "2024-06-14", "close": 10.6, "volume": 56182.0}, {"date": "2024-06-17", "close": 11.9, "volume": 112209.0}, {"date": "2024-06-18", "close": 12.0, "volume": 120672.0}, {"date": "2024-06-20", "close": 11.0, "volume": 68249.0}, {"date": "2024-06-21", "close": 12.1, "volume": 103913.0}, {"date": "2024-06-24", "close": 11.5, "volume": 97578.0}, {"date": "2024-06-25", "close": 11.4, "volume": 61863.0}, {"date": "2024-06-26", "close": 10.8, "volume": 61208.0}, {"date": "2024-06-27", "close": 10.6, "volume": 89135.0}, {"date": "2024-06-28", "close": 10.0, "volume": 937389.0}, {"date": "2024-07-01", "close": 10.0, "volume": 131864.0}, {"date": "2024-07-02", "close": 9.9, "volume": 126505.0}, {"date": "2024-07-03", "close": 9.89, "volume": 66781.0}, {"date": "2024-07-05", "close": 10.5, "volume": 104961.0}, {"date": "2024-07-08", "close": 11.4, "volume": 202935.0}, {"date": "2024-07-09", "close": 10.9, "volume": 93602.0}, {"date": "2024-07-10", "close": 11.0, "volume": 41736.0}, {"date": "2024-07-11", "close": 12.0, "volume": 87001.0}, {"date": "2024-07-12", "close": 11.4, "volume": 56116.0}, {"date": "2024-07-15", "close": 11.6, "volume": 56982.0}, {"date": "2024-07-16", "close": 12.6, "volume": 77338.0}, {"date": "2024-07-17", "close": 11.65, "volume": 87440.0}, {"date": "2024-07-18", "close": 10.9, "volume": 121064.0}, {"date": "2024-07-19", "close": 11.0, "volume": 63561.0}, {"date": "2024-07-22", "close": 11.3, "volume": 58619.0}, {"date": "2024-07-23", "close": 11.3, "volume": 53357.0}, {"date": "2024-07-24", "close": 11.0, "volume": 84649.0}, {"date": "2024-07-25", "close": 12.0, "volume": 85396.0}, {"date": "2024-07-26", "close": 12.5, "volume": 200040.0}, {"date": "2024-07-29", "close": 12.35, "volume": 65691.0}, {"date": "2024-07-30", "close": 12.0, "volume": 107001.0}, {"date": "2024-07-31", "close": 10.1, "volume": 259841.0}, {"date": "2024-08-01", "close": 9.914, "volume": 241453.0}, {"date": "2024-08-02", "close": 9.47, "volume": 170996.0}, {"date": "2024-08-05", "close": 9.2, "volume": 201290.0}, {"date": "2024-08-06", "close": 8.74, "volume": 89027.0}, {"date": "2024-08-07", "close": 8.13, "volume": 180773.0}, {"date": "2024-08-08", "close": 8.28, "volume": 154197.0}, {"date": "2024-08-09", "close": 7.8, "volume": 154747.0}, {"date": "2024-08-12", "close": 7.59, "volume": 132686.0}, {"date": "2024-08-13", "close": 7.4, "volume": 157660.0}, {"date": "2024-08-14", "close": 7.5, "volume": 167115.0}, {"date": "2024-08-15", "close": 8.03, "volume": 144856.0}, {"date": "2024-08-16", "close": 7.952, "volume": 69264.0}, {"date": "2024-08-19", "close": 8.103, "volume": 51534.0}, {"date": "2024-08-20", "close": 7.984, "volume": 44263.0}, {"date": "2024-08-21", "close": 8.421, "volume": 36850.0}, {"date": "2024-08-22", "close": 8.18, "volume": 38419.0}, {"date": "2024-08-23", "close": 8.567, "volume": 44224.0}, {"date": "2024-08-26", "close": 8.3, "volume": 48495.0}, {"date": "2024-08-27", "close": 8.48, "volume": 55514.0}, {"date": "2024-08-28", "close": 8.097, "volume": 44813.0}, {"date": "2024-08-29", "close": 8.311, "volume": 26857.0}, {"date": "2024-08-30", "close": 8.037, "volume": 29293.0}, {"date": "2024-09-03", "close": 8.102, "volume": 152061.0}, {"date": "2024-09-04", "close": 8.471, "volume": 49030.0}, {"date": "2024-09-05", "close": 8.87, "volume": 28234.0}, {"date": "2024-09-06", "close": 8.356, "volume": 37437.0}, {"date": "2024-09-09", "close": 8.851, "volume": 120863.0}, {"date": "2024-09-10", "close": 8.917, "volume": 67426.0}, {"date": "2024-09-11", "close": 8.453, "volume": 23045.0}, {"date": "2024-09-12", "close": 8.597, "volume": 34217.0}, {"date": "2024-09-13", "close": 8.558, "volume": 39623.0}, {"date": "2024-09-16", "close": 8.509, "volume": 22108.0}, {"date": "2024-09-17", "close": 8.627, "volume": 33517.0}, {"date": "2024-09-18", "close": 8.445, "volume": 37286.0}, {"date": "2024-09-19", "close": 8.899, "volume": 82918.0}, {"date": "2024-09-20", "close": 8.989, "volume": 98740.0}, {"date": "2024-09-23", "close": 9.023, "volume": 49148.0}, {"date": "2024-09-24", "close": 9.319, "volume": 23046.0}, {"date": "2024-09-25", "close": 8.817, "volume": 20662.0}, {"date": "2024-09-26", "close": 9.042, "volume": 15333.0}, {"date": "2024-09-27", "close": 9.057, "volume": 21509.0}, {"date": "2024-09-30", "close": 9.063, "volume": 17349.0}, {"date": "2024-10-01", "close": 9.0, "volume": 21760.0}, {"date": "2024-10-02", "close": 8.814, "volume": 34827.0}, {"date": "2024-10-03", "close": 9.201, "volume": 13154.0}, {"date": "2024-10-04", "close": 9.049, "volume": 9417.0}, {"date": "2024-10-07", "close": 9.129, "volume": 15164.0}, {"date": "2024-10-08", "close": 9.099, "volume": 28112.0}, {"date": "2024-10-09", "close": 8.429, "volume": 30163.0}, {"date": "2024-10-10", "close": 8.229, "volume": 43761.0}, {"date": "2024-10-11", "close": 7.96, "volume": 29488.0}, {"date": "2024-10-14", "close": 8.037, "volume": 15004.0}, {"date": "2024-10-15", "close": 7.995, "volume": 24392.0}, {"date": "2024-10-16", "close": 8.145, "volume": 33243.0}, {"date": "2024-10-17", "close": 7.95, "volume": 41569.0}, {"date": "2024-10-18", "close": 7.642, "volume": 41003.0}, {"date": "2024-10-21", "close": 7.758, "volume": 40835.0}, {"date": "2024-10-22", "close": 7.371, "volume": 45704.0}, {"date": "2024-10-23", "close": 7.145, "volume": 74757.0}, {"date": "2024-10-24", "close": 6.841, "volume": 49720.0}, {"date": "2024-10-25", "close": 7.085, "volume": 93632.0}, {"date": "2024-10-28", "close": 7.6, "volume": 59311.0}, {"date": "2024-10-29", "close": 7.427, "volume": 35611.0}, {"date": "2024-10-30", "close": 8.301, "volume": 175205.0}, {"date": "2024-10-31", "close": 8.3, "volume": 63500.0}, {"date": "2024-11-01", "close": 8.305, "volume": 44217.0}, {"date": "2024-11-04", "close": 9.3, "volume": 80015.0}, {"date": "2024-11-05", "close": 10.2, "volume": 115685.0}, {"date": "2024-11-06", "close": 9.9, "volume": 114893.0}, {"date": "2024-11-07", "close": 9.848, "volume": 53318.0}, {"date": "2024-11-08", "close": 9.384, "volume": 49821.0}, {"date": "2024-11-11", "close": 9.0, "volume": 36376.0}, {"date": "2024-11-12", "close": 8.955, "volume": 15440.0}, {"date": "2024-11-13", "close": 8.928, "volume": 18901.0}, {"date": "2024-11-14", "close": 9.43, "volume": 67357.0}, {"date": "2024-11-15", "close": 10.1, "volume": 45652.0}, {"date": "2024-11-18", "close": 10.0, "volume": 56967.0}, {"date": "2024-11-19", "close": 10.2, "volume": 35614.0}, {"date": "2024-11-20", "close": 10.1, "volume": 23585.0}, {"date": "2024-11-21", "close": 11.1, "volume": 48830.0}, {"date": "2024-11-22", "close": 11.2, "volume": 77614.0}, {"date": "2024-11-25", "close": 10.7, "volume": 39003.0}, {"date": "2024-11-26", "close": 10.7, "volume": 26076.0}, {"date": "2024-11-27", "close": 10.2, "volume": 81273.0}, {"date": "2024-11-29", "close": 9.636, "volume": 79801.0}, {"date": "2024-12-02", "close": 10.2, "volume": 39723.0}, {"date": "2024-12-03", "close": 10.2, "volume": 27174.0}, {"date": "2024-12-04", "close": 10.1, "volume": 10613.0}, {"date": "2024-12-05", "close": 9.635, "volume": 109418.0}, {"date": "2024-12-06", "close": 9.652, "volume": 12757.0}, {"date": "2024-12-09", "close": 9.898, "volume": 15554.0}, {"date": "2024-12-10", "close": 9.62, "volume": 9985.0}, {"date": "2024-12-11", "close": 9.857, "volume": 52638.0}, {"date": "2024-12-12", "close": 9.705, "volume": 20156.0}, {"date": "2024-12-13", "close": 9.791, "volume": 27939.0}, {"date": "2024-12-16", "close": 9.4, "volume": 16393.0}, {"date": "2024-12-17", "close": 9.239, "volume": 23183.0}, {"date": "2024-12-18", "close": 9.118, "volume": 24313.0}, {"date": "2024-12-19", "close": 9.399, "volume": 40693.0}, {"date": "2024-12-20", "close": 9.6, "volume": 29979.0}, {"date": "2024-12-23", "close": 9.4, "volume": 21222.0}, {"date": "2024-12-24", "close": 9.214, "volume": 20508.0}, {"date": "2024-12-26", "close": 9.4, "volume": 25048.0}, {"date": "2024-12-27", "close": 9.466, "volume": 33066.0}, {"date": "2024-12-30", "close": 10.2, "volume": 56570.0}, {"date": "2024-12-31", "close": 10.8, "volume": 43870.0}, {"date": "2025-01-02", "close": 10.2, "volume": 49780.0}, {"date": "2025-01-03", "close": 10.4, "volume": 25140.0}, {"date": "2025-01-06", "close": 10.1, "volume": 30688.0}, {"date": "2025-01-07", "close": 10.7, "volume": 41182.0}, {"date": "2025-01-08", "close": 11.1, "volume": 49848.0}, {"date": "2025-01-10", "close": 11.3, "volume": 48526.0}, {"date": "2025-01-13", "close": 12.6, "volume": 123645.0}, {"date": "2025-01-14", "close": 12.1, "volume": 50203.0}, {"date": "2025-01-15", "close": 13.0, "volume": 81195.0}, {"date": "2025-01-16", "close": 13.2, "volume": 115018.0}, {"date": "2025-01-17", "close": 13.05, "volume": 50854.0}, {"date": "2025-01-21", "close": 12.5, "volume": 36046.0}, {"date": "2025-01-22", "close": 12.2, "volume": 41992.0}, {"date": "2025-01-23", "close": 13.9, "volume": 64547.0}, {"date": "2025-01-24", "close": 13.3, "volume": 47771.0}, {"date": "2025-01-27", "close": 13.1, "volume": 38502.0}, {"date": "2025-01-28", "close": 13.1, "volume": 24705.0}, {"date": "2025-01-29", "close": 12.4, "volume": 66941.0}, {"date": "2025-01-30", "close": 12.1, "volume": 37022.0}, {"date": "2025-01-31", "close": 11.6, "volume": 33614.0}, {"date": "2025-02-03", "close": 11.7, "volume": 41327.0}, {"date": "2025-02-04", "close": 11.4, "volume": 19659.0}, {"date": "2025-02-05", "close": 11.7, "volume": 27967.0}, {"date": "2025-02-06", "close": 10.8, "volume": 58092.0}, {"date": "2025-02-07", "close": 10.7, "volume": 61266.0}, {"date": "2025-02-10", "close": 10.9, "volume": 61934.0}, {"date": "2025-02-11", "close": 10.9, "volume": 17018.0}, {"date": "2025-02-12", "close": 10.5, "volume": 21624.0}, {"date": "2025-02-13", "close": 11.1, "volume": 51939.0}, {"date": "2025-02-14", "close": 11.0, "volume": 12329.0}, {"date": "2025-02-18", "close": 10.1, "volume": 47316.0}, {"date": "2025-02-19", "close": 10.3, "volume": 38981.0}, {"date": "2025-02-20", "close": 9.913, "volume": 54976.0}, {"date": "2025-02-21", "close": 9.442, "volume": 25802.0}, {"date": "2025-02-24", "close": 9.399, "volume": 40862.0}, {"date": "2025-02-25", "close": 9.845, "volume": 24110.0}, {"date": "2025-02-26", "close": 9.839, "volume": 32539.0}, {"date": "2025-02-27", "close": 9.815, "volume": 24964.0}, {"date": "2025-02-28", "close": 9.694, "volume": 46084.0}, {"date": "2025-03-03", "close": 9.1, "volume": 30688.0}, {"date": "2025-03-04", "close": 8.812, "volume": 22033.0}, {"date": "2025-03-05", "close": 12.4, "volume": 883759.0}, {"date": "2025-03-06", "close": 11.9, "volume": 158922.0}, {"date": "2025-03-07", "close": 11.2, "volume": 55401.0}, {"date": "2025-03-10", "close": 10.8, "volume": 36598.0}, {"date": "2025-03-11", "close": 11.0, "volume": 53653.0}, {"date": "2025-03-12", "close": 10.9, "volume": 29238.0}, {"date": "2025-03-13", "close": 9.829, "volume": 64162.0}, {"date": "2025-03-14", "close": 10.3, "volume": 67717.0}, {"date": "2025-03-17", "close": 10.1, "volume": 23397.0}, {"date": "2025-03-18", "close": 9.821, "volume": 35545.0}, {"date": "2025-03-19", "close": 10.1, "volume": 20401.0}, {"date": "2025-03-20", "close": 9.901, "volume": 39289.0}, {"date": "2025-03-21", "close": 9.602, "volume": 42860.0}, {"date": "2025-03-24", "close": 10.9, "volume": 83223.0}, {"date": "2025-03-25", "close": 10.2, "volume": 94548.0}, {"date": "2025-03-26", "close": 10.0, "volume": 149962.0}, {"date": "2025-03-27", "close": 10.4, "volume": 74516.0}, {"date": "2025-03-28", "close": 9.101, "volume": 111769.0}, {"date": "2025-03-31", "close": 10.0, "volume": 111982.0}, {"date": "2025-04-01", "close": 9.936, "volume": 32495.0}, {"date": "2025-04-02", "close": 10.4, "volume": 53795.0}, {"date": "2025-04-03", "close": 9.939, "volume": 43699.0}, {"date": "2025-04-04", "close": 8.679, "volume": 57087.0}, {"date": "2025-04-07", "close": 8.782, "volume": 35805.0}, {"date": "2025-04-08", "close": 8.175, "volume": 39800.0}, {"date": "2025-04-09", "close": 8.7, "volume": 66185.0}, {"date": "2025-04-10", "close": 8.354, "volume": 21138.0}, {"date": "2025-04-11", "close": 8.193, "volume": 50429.0}, {"date": "2025-04-14", "close": 8.125, "volume": 29888.0}, {"date": "2025-04-15", "close": 7.975, "volume": 12049.0}, {"date": "2025-04-16", "close": 8.2, "volume": 41963.0}, {"date": "2025-04-17", "close": 8.053, "volume": 16561.0}, {"date": "2025-04-21", "close": 7.8, "volume": 48887.0}, {"date": "2025-04-22", "close": 8.35, "volume": 40191.0}, {"date": "2025-04-23", "close": 9.012, "volume": 78405.0}, {"date": "2025-04-24", "close": 9.301, "volume": 58021.0}, {"date": "2025-04-25", "close": 9.861, "volume": 91870.0}, {"date": "2025-04-28", "close": 10.2, "volume": 49605.0}, {"date": "2025-04-29", "close": 9.605, "volume": 52481.0}, {"date": "2025-04-30", "close": 9.234, "volume": 40597.0}, {"date": "2025-05-01", "close": 9.238, "volume": 23481.0}, {"date": "2025-05-02", "close": 8.71, "volume": 67239.0}, {"date": "2025-05-05", "close": 8.402, "volume": 45844.0}, {"date": "2025-05-06", "close": 8.009, "volume": 38354.0}, {"date": "2025-05-07", "close": 8.2, "volume": 44388.0}, {"date": "2025-05-08", "close": 8.427, "volume": 34101.0}, {"date": "2025-05-09", "close": 8.102, "volume": 50731.0}, {"date": "2025-05-12", "close": 8.212, "volume": 119975.0}, {"date": "2025-05-13", "close": 9.1, "volume": 132309.0}, {"date": "2025-05-14", "close": 7.9, "volume": 324187.0}, {"date": "2025-05-15", "close": 7.692, "volume": 116598.0}, {"date": "2025-05-16", "close": 7.929, "volume": 57854.0}, {"date": "2025-05-19", "close": 8.461, "volume": 92008.0}, {"date": "2025-05-20", "close": 8.679, "volume": 28062.0}, {"date": "2025-05-21", "close": 8.389, "volume": 26567.0}, {"date": "2025-05-22", "close": 8.361, "volume": 15839.0}, {"date": "2025-05-23", "close": 8.399, "volume": 96574.0}, {"date": "2025-05-27", "close": 8.962, "volume": 35548.0}, {"date": "2025-05-28", "close": 8.98, "volume": 35910.0}, {"date": "2025-05-29", "close": 8.94, "volume": 37733.0}, {"date": "2025-05-30", "close": 8.779, "volume": 17514.0}, {"date": "2025-06-02", "close": 8.685, "volume": 24031.0}, {"date": "2025-06-03", "close": 8.956, "volume": 34456.0}, {"date": "2025-06-04", "close": 8.78, "volume": 18399.0}, {"date": "2025-06-05", "close": 8.906, "volume": 15757.0}, {"date": "2025-06-06", "close": 9.192, "volume": 24648.0}, {"date": "2025-06-09", "close": 9.222, "volume": 23221.0}, {"date": "2025-06-10", "close": 9.319, "volume": 40074.0}, {"date": "2025-06-11", "close": 8.71, "volume": 53963.0}, {"date": "2025-06-12", "close": 8.517, "volume": 33424.0}, {"date": "2025-06-13", "close": 8.056, "volume": 65944.0}, {"date": "2025-06-16", "close": 7.86, "volume": 106027.0}, {"date": "2025-06-17", "close": 7.971, "volume": 74842.0}, {"date": "2025-06-18", "close": 8.079, "volume": 22390.0}, {"date": "2025-06-20", "close": 7.9, "volume": 32088.0}, {"date": "2025-06-23", "close": 7.37, "volume": 131360.0}, {"date": "2025-06-24", "close": 7.501, "volume": 46820.0}, {"date": "2025-06-25", "close": 7.4, "volume": 14551.0}, {"date": "2025-06-26", "close": 7.791, "volume": 26296.0}, {"date": "2025-06-27", "close": 7.5, "volume": 37049.0}, {"date": "2025-06-30", "close": 7.401, "volume": 24656.0}, {"date": "2025-07-01", "close": 7.51, "volume": 35001.0}, {"date": "2025-07-02", "close": 7.66, "volume": 27578.0}, {"date": "2025-07-03", "close": 7.57, "volume": 5438.0}, {"date": "2025-07-07", "close": 7.677, "volume": 23869.0}, {"date": "2025-07-08", "close": 7.65, "volume": 23371.0}, {"date": "2025-07-09", "close": 7.8, "volume": 9668.0}, {"date": "2025-07-10", "close": 7.761, "volume": 16158.0}, {"date": "2025-07-11", "close": 7.82, "volume": 38244.0}, {"date": "2025-07-14", "close": 7.884, "volume": 26427.0}, {"date": "2025-07-15", "close": 7.92, "volume": 11642.0}, {"date": "2025-07-16", "close": 8.126, "volume": 52833.0}, {"date": "2025-07-17", "close": 8.02, "volume": 16303.0}, {"date": "2025-07-18", "close": 7.929, "volume": 24904.0}, {"date": "2025-07-21", "close": 7.895, "volume": 31265.0}, {"date": "2025-07-22", "close": 7.818, "volume": 28394.0}, {"date": "2025-07-23", "close": 8.771, "volume": 118090.0}, {"date": "2025-07-24", "close": 8.105, "volume": 46957.0}, {"date": "2025-07-25", "close": 8.6, "volume": 43227.0}, {"date": "2025-07-28", "close": 8.603, "volume": 36273.0}, {"date": "2025-07-29", "close": 8.58, "volume": 44432.0}, {"date": "2025-07-30", "close": 8.209, "volume": 56590.0}, {"date": "2025-07-31", "close": 8.35, "volume": 41974.0}, {"date": "2025-08-01", "close": 8.401, "volume": 38083.0}, {"date": "2025-08-04", "close": 8.01, "volume": 22144.0}, {"date": "2025-08-05", "close": 8.5, "volume": 29840.0}, {"date": "2025-08-06", "close": 8.36, "volume": 38383.0}, {"date": "2025-08-07", "close": 8.37, "volume": 10354.0}, {"date": "2025-08-08", "close": 8.798, "volume": 71964.0}, {"date": "2025-08-11", "close": 8.9, "volume": 79898.0}, {"date": "2025-08-12", "close": 9.191, "volume": 132150.0}, {"date": "2025-08-13", "close": 7.739, "volume": 142714.0}, {"date": "2025-08-14", "close": 7.602, "volume": 89680.0}, {"date": "2025-08-15", "close": 7.366, "volume": 101939.0}, {"date": "2025-08-18", "close": 7.598, "volume": 99442.0}, {"date": "2025-08-19", "close": 7.401, "volume": 64433.0}, {"date": "2025-08-20", "close": 7.18, "volume": 81735.0}, {"date": "2025-08-21", "close": 7.31, "volume": 58183.0}, {"date": "2025-08-22", "close": 7.242, "volume": 112935.0}, {"date": "2025-08-25", "close": 7.529, "volume": 27885.0}, {"date": "2025-08-26", "close": 7.53, "volume": 30354.0}, {"date": "2025-08-27", "close": 7.911, "volume": 41024.0}, {"date": "2025-08-28", "close": 8.21, "volume": 58001.0}, {"date": "2025-08-29", "close": 8.203, "volume": 52950.0}, {"date": "2025-09-02", "close": 8.794, "volume": 68858.0}, {"date": "2025-09-03", "close": 11.4, "volume": 442547.0}, {"date": "2025-09-04", "close": 11.0, "volume": 451638.0}, {"date": "2025-09-05", "close": 10.9, "volume": 158731.0}, {"date": "2025-09-08", "close": 10.6, "volume": 154952.0}, {"date": "2025-09-09", "close": 9.442, "volume": 386866.0}, {"date": "2025-09-10", "close": 8.603, "volume": 105110.0}, {"date": "2025-09-11", "close": 8.386, "volume": 177968.0}, {"date": "2025-09-12", "close": 7.968, "volume": 93358.0}, {"date": "2025-09-15", "close": 7.59, "volume": 116484.0}, {"date": "2025-09-16", "close": 7.889, "volume": 86719.0}, {"date": "2025-09-17", "close": 7.607, "volume": 58145.0}, {"date": "2025-09-18", "close": 7.797, "volume": 92477.0}, {"date": "2025-09-19", "close": 7.425, "volume": 115804.0}, {"date": "2025-09-22", "close": 7.315, "volume": 286085.0}, {"date": "2025-09-23", "close": 7.05, "volume": 127299.0}, {"date": "2025-09-24", "close": 7.906, "volume": 198348.0}, {"date": "2025-09-25", "close": 7.569, "volume": 110557.0}, {"date": "2025-09-26", "close": 7.512, "volume": 112608.0}, {"date": "2025-09-29", "close": 7.186, "volume": 85690.0}, {"date": "2025-09-30", "close": 7.111, "volume": 55168.0}, {"date": "2025-10-01", "close": 7.145, "volume": 61417.0}, {"date": "2025-10-02", "close": 7.071, "volume": 54566.0}, {"date": "2025-10-03", "close": 7.0, "volume": 99282.0}, {"date": "2025-10-06", "close": 7.011, "volume": 115979.0}, {"date": "2025-10-07", "close": 6.941, "volume": 52715.0}, {"date": "2025-10-08", "close": 7.0, "volume": 75164.0}, {"date": "2025-10-09", "close": 7.015, "volume": 64127.0}, {"date": "2025-10-10", "close": 6.503, "volume": 206060.0}, {"date": "2025-10-13", "close": 6.85, "volume": 44513.0}, {"date": "2025-10-14", "close": 6.825, "volume": 42330.0}, {"date": "2025-10-15", "close": 6.718, "volume": 45210.0}, {"date": "2025-10-16", "close": 6.6, "volume": 52506.0}, {"date": "2025-10-17", "close": 6.422, "volume": 46303.0}, {"date": "2025-10-20", "close": 6.823, "volume": 43349.0}, {"date": "2025-10-21", "close": 6.833, "volume": 20613.0}, {"date": "2025-10-22", "close": 6.51, "volume": 80932.0}, {"date": "2025-10-23", "close": 6.505, "volume": 23086.0}, {"date": "2025-10-24", "close": 6.952, "volume": 90389.0}, {"date": "2025-10-27", "close": 7.0, "volume": 92066.0}, {"date": "2025-10-28", "close": 6.815, "volume": 33525.0}, {"date": "2025-10-29", "close": 6.714, "volume": 66606.0}, {"date": "2025-10-30", "close": 6.801, "volume": 23828.0}, {"date": "2025-10-31", "close": 6.902, "volume": 40993.0}, {"date": "2025-11-03", "close": 6.619, "volume": 86163.0}, {"date": "2025-11-04", "close": 6.302, "volume": 107507.0}, {"date": "2025-11-05", "close": 6.486, "volume": 25237.0}, {"date": "2025-11-06", "close": 6.308, "volume": 46782.0}, {"date": "2025-11-07", "close": 6.194, "volume": 58063.0}, {"date": "2025-11-10", "close": 6.3, "volume": 59254.0}, {"date": "2025-11-11", "close": 5.556, "volume": 229290.0}, {"date": "2025-11-12", "close": 4.758, "volume": 290172.0}, {"date": "2025-11-13", "close": 5.359, "volume": 249129.0}, {"date": "2025-11-14", "close": 5.354, "volume": 74780.0}, {"date": "2025-11-17", "close": 4.801, "volume": 96381.0}, {"date": "2025-11-18", "close": 4.829, "volume": 34866.0}, {"date": "2025-11-19", "close": 4.59, "volume": 78332.0}, {"date": "2025-11-20", "close": 4.392, "volume": 64768.0}, {"date": "2025-11-21", "close": 4.584, "volume": 47815.0}, {"date": "2025-11-24", "close": 4.89, "volume": 41104.0}, {"date": "2025-11-25", "close": 5.156, "volume": 52652.0}, {"date": "2025-11-26", "close": 5.167, "volume": 62123.0}, {"date": "2025-11-28", "close": 5.388, "volume": 20971.0}, {"date": "2025-12-01", "close": 5.154, "volume": 38836.0}, {"date": "2025-12-02", "close": 4.869, "volume": 57049.0}, {"date": "2025-12-03", "close": 4.7, "volume": 68690.0}, {"date": "2025-12-04", "close": 4.417, "volume": 174451.0}, {"date": "2025-12-05", "close": 4.413, "volume": 113899.0}, {"date": "2025-12-08", "close": 4.325, "volume": 96224.0}, {"date": "2025-12-09", "close": 4.178, "volume": 127572.0}, {"date": "2025-12-10", "close": 4.517, "volume": 118825.0}, {"date": "2025-12-11", "close": 4.3, "volume": 118710.0}, {"date": "2025-12-12", "close": 4.143, "volume": 113067.0}, {"date": "2025-12-15", "close": 3.878, "volume": 105358.0}, {"date": "2025-12-16", "close": 3.922, "volume": 181566.0}, {"date": "2025-12-17", "close": 4.269, "volume": 168892.0}, {"date": "2025-12-18", "close": 4.4, "volume": 187396.0}, {"date": "2025-12-19", "close": 4.499, "volume": 151672.0}, {"date": "2025-12-22", "close": 4.443, "volume": 177138.0}, {"date": "2025-12-23", "close": 4.381, "volume": 131547.0}, {"date": "2025-12-24", "close": 4.339, "volume": 30783.0}, {"date": "2025-12-26", "close": 4.5, "volume": 142090.0}, {"date": "2025-12-29", "close": 4.769, "volume": 185244.0}, {"date": "2025-12-30", "close": 4.952, "volume": 220025.0}, {"date": "2025-12-31", "close": 5.0, "volume": 84413.0}, {"date": "2026-01-02", "close": 5.0, "volume": 112474.0}, {"date": "2026-01-05", "close": 5.495, "volume": 294542.0}, {"date": "2026-01-06", "close": 5.351, "volume": 119491.0}, {"date": "2026-01-07", "close": 5.105, "volume": 73396.0}, {"date": "2026-01-08", "close": 5.051, "volume": 183653.0}, {"date": "2026-01-09", "close": 5.194, "volume": 59838.0}, {"date": "2026-01-12", "close": 5.375, "volume": 69151.0}, {"date": "2026-01-13", "close": 5.535, "volume": 88857.0}, {"date": "2026-01-14", "close": 5.273, "volume": 69200.0}, {"date": "2026-01-15", "close": 5.28, "volume": 42615.0}, {"date": "2026-01-16", "close": 5.18, "volume": 42546.0}, {"date": "2026-01-20", "close": 4.8, "volume": 120261.0}, {"date": "2026-01-21", "close": 4.799, "volume": 83498.0}, {"date": "2026-01-22", "close": 5.083, "volume": 24943.0}, {"date": "2026-01-23", "close": 4.81, "volume": 22262.0}, {"date": "2026-01-26", "close": 5.37, "volume": 62716.0}, {"date": "2026-01-27", "close": 5.318, "volume": 43438.0}, {"date": "2026-01-28", "close": 5.382, "volume": 39082.0}, {"date": "2026-01-29", "close": 5.11, "volume": 43777.0}, {"date": "2026-01-30", "close": 5.133, "volume": 91429.0}, {"date": "2026-02-02", "close": 5.0, "volume": 196832.0}, {"date": "2026-02-03", "close": 5.021, "volume": 41891.0}, {"date": "2026-02-04", "close": 4.83, "volume": 80222.0}, {"date": "2026-02-05", "close": 4.9, "volume": 58248.0}, {"date": "2026-02-06", "close": 5.034, "volume": 38936.0}, {"date": "2026-02-09", "close": 5.458, "volume": 107872.0}, {"date": "2026-02-10", "close": 5.67, "volume": 59830.0}, {"date": "2026-02-11", "close": 6.306, "volume": 110976.0}, {"date": "2026-02-12", "close": 6.451, "volume": 205596.0}, {"date": "2026-02-13", "close": 7.0, "volume": 90966.0}, {"date": "2026-02-17", "close": 7.15, "volume": 114905.0}, {"date": "2026-02-18", "close": 7.171, "volume": 99977.0}, {"date": "2026-02-19", "close": 6.851, "volume": 98834.0}, {"date": "2026-02-20", "close": 6.731, "volume": 29563.0}, {"date": "2026-02-23", "close": 6.73, "volume": 34464.0}, {"date": "2026-02-24", "close": 6.816, "volume": 18885.0}, {"date": "2026-02-25", "close": 7.0, "volume": 11655.0}, {"date": "2026-02-26", "close": 7.02, "volume": 11743.0}, {"date": "2026-02-27", "close": 7.1, "volume": 94325.0}, {"date": "2026-03-02", "close": 7.05, "volume": 165669.0}, {"date": "2026-03-03", "close": 7.356, "volume": 191444.0}, {"date": "2026-03-04", "close": 8.241, "volume": 189527.0}, {"date": "2026-03-05", "close": 7.707, "volume": 167850.0}, {"date": "2026-03-06", "close": 7.466, "volume": 128406.0}, {"date": "2026-03-09", "close": 8.097, "volume": 87856.0}, {"date": "2026-03-10", "close": 8.281, "volume": 65932.0}, {"date": "2026-03-11", "close": 7.697, "volume": 84070.0}, {"date": "2026-03-12", "close": 7.969, "volume": 44648.0}, {"date": "2026-03-13", "close": 7.891, "volume": 28772.0}, {"date": "2026-03-16", "close": 8.066, "volume": 66750.0}, {"date": "2026-03-17", "close": 7.944, "volume": 25760.0}, {"date": "2026-03-18", "close": 7.678, "volume": 72128.0}, {"date": "2026-03-19", "close": 7.837, "volume": 100389.0}, {"date": "2026-03-20", "close": 7.887, "volume": 51740.0}, {"date": "2026-03-23", "close": 8.661, "volume": 207540.0}, {"date": "2026-03-24", "close": 8.3, "volume": 62979.0}, {"date": "2026-03-25", "close": 8.389, "volume": 35791.0}, {"date": "2026-03-26", "close": 8.215, "volume": 40990.0}, {"date": "2026-03-27", "close": 8.25, "volume": 36402.0}, {"date": "2026-03-30", "close": 7.9, "volume": 68685.0}, {"date": "2026-03-31", "close": 7.858, "volume": 37147.0}, {"date": "2026-04-01", "close": 8.205, "volume": 66238.0}, {"date": "2026-04-02", "close": 8.142, "volume": 19879.0}, {"date": "2026-04-06", "close": 8.082, "volume": 17280.0}, {"date": "2026-04-07", "close": 7.381, "volume": 89278.0}, {"date": "2026-04-08", "close": 7.707, "volume": 36312.0}, {"date": "2026-04-09", "close": 7.879, "volume": 35766.0}, {"date": "2026-04-10", "close": 7.728, "volume": 60506.0}, {"date": "2026-04-13", "close": 7.888, "volume": 16904.0}, {"date": "2026-04-14", "close": 7.926, "volume": 39488.0}, {"date": "2026-04-15", "close": 8.181, "volume": 58276.0}, {"date": "2026-04-16", "close": 8.305, "volume": 58056.0}, {"date": "2026-04-17", "close": 8.698, "volume": 67194.0}, {"date": "2026-04-20", "close": 9.199, "volume": 114781.0}, {"date": "2026-04-21", "close": 9.2, "volume": 29063.0}, {"date": "2026-04-22", "close": 9.636, "volume": 62780.0}, {"date": "2026-04-23", "close": 9.602, "volume": 49652.0}, {"date": "2026-04-24", "close": 9.72, "volume": 26880.0}, {"date": "2026-04-27", "close": 9.572, "volume": 36785.0}, {"date": "2026-04-28", "close": 9.506, "volume": 33508.0}, {"date": "2026-04-29", "close": 9.488, "volume": 55331.0}, {"date": "2026-04-30", "close": 9.5, "volume": 25566.0}, {"date": "2026-05-01", "close": 9.455, "volume": 15957.0}, {"date": "2026-05-04", "close": 9.411, "volume": 24345.0}, {"date": "2026-05-05", "close": 9.3, "volume": 40022.0}, {"date": "2026-05-06", "close": 9.06, "volume": 85992.0}, {"date": "2026-05-07", "close": 8.477, "volume": 111910.0}, {"date": "2026-05-08", "close": 8.5, "volume": 49271.0}, {"date": "2026-05-11", "close": 7.905, "volume": 77851.0}, {"date": "2026-05-12", "close": 7.3, "volume": 93666.0}, {"date": "2026-05-13", "close": 6.611, "volume": 94438.0}, {"date": "2026-05-14", "close": 6.779, "volume": 94477.0}, {"date": "2026-05-15", "close": 6.829, "volume": 31015.0}, {"date": "2026-05-18", "close": 6.611, "volume": 65444.0}, {"date": "2026-05-19", "close": 6.504, "volume": 96340.0}, {"date": "2026-05-20", "close": 6.6, "volume": 29324.0}, {"date": "2026-05-21", "close": 6.431, "volume": 45644.0}, {"date": "2026-05-22", "close": 6.193, "volume": 72982.0}, {"date": "2026-05-26", "close": 5.91, "volume": 158679.0}, {"date": "2026-05-27", "close": 5.95, "volume": 104503.0}, {"date": "2026-05-28", "close": 5.81, "volume": 67872.0}, {"date": "2026-05-29", "close": 5.54, "volume": 111498.0}, {"date": "2026-06-01", "close": 6.27, "volume": 52838.0}, {"date": "2026-06-02", "close": 6.32, "volume": 71561.0}, {"date": "2026-06-03", "close": 6.19, "volume": 55241.0}, {"date": "2026-06-04", "close": 6.355, "volume": 46436.0}, {"date": "2026-06-05", "close": 5.98, "volume": 43038.0}, {"date": "2026-06-08", "close": 5.87, "volume": 57960.0}, {"date": "2026-06-09", "close": 5.95, "volume": 42645.0}, {"date": "2026-06-10", "close": 5.95, "volume": 20499.0}, {"date": "2026-06-11", "close": 6.52, "volume": 95705.0}, {"date": "2026-06-12", "close": 6.95, "volume": 112421.0}, {"date": "2026-06-15", "close": 6.56, "volume": 77711.0}, {"date": "2026-06-16", "close": 6.82, "volume": 28981.0}, {"date": "2026-06-17", "close": 6.41, "volume": 10043.0}, {"date": "2026-06-18", "close": 6.335, "volume": 49582.0}, {"date": "2026-06-22", "close": 6.41, "volume": 32148.0}, {"date": "2026-06-23", "close": 6.23, "volume": 12104.0}, {"date": "2026-06-24", "close": 6.22, "volume": 16914.0}, {"date": "2026-06-25", "close": 6.19, "volume": 20580.0}, {"date": "2026-06-26", "close": 6.22, "volume": 27686.0}, {"date": "2026-06-29", "close": 6.44, "volume": 15270.0}, {"date": "2026-06-30", "close": 6.44, "volume": 13263.0}, {"date": "2026-07-01", "close": 6.31, "volume": 9620.0}, {"date": "2026-07-02", "close": 6.18, "volume": 13650.0}, {"date": "2026-07-06", "close": 6.17, "volume": 13320.0}, {"date": "2026-07-07", "close": 6.14, "volume": 10145.0}, {"date": "2026-07-08", "close": 5.93, "volume": 15223.0}, {"date": "2026-07-09", "close": 5.985, "volume": 6797.0}, {"date": "2026-07-10", "close": 5.87, "volume": 8241.0}, {"date": "2026-07-13", "close": 5.66, "volume": 21587.0}, {"date": "2026-07-14", "close": 5.895, "volume": 13508.0}, {"date": "2026-07-15", "close": 5.81, "volume": 11042.0}, {"date": "2026-07-16", "close": 5.36, "volume": 18265.0}, {"date": "2026-07-17", "close": 5.3, "volume": 12624.0}, {"date": "2026-07-20", "close": 4.98, "volume": 29057.0}, {"date": "2026-07-21", "close": 4.85, "volume": 10400.0}, {"date": "2026-07-22", "close": 4.42, "volume": 41279.0}, {"date": "2026-07-23", "close": 4.8, "volume": 31902.0}, {"date": "2026-07-24", "close": 5.28, "volume": 43819.0}, {"date": "2026-07-27", "close": 4.9, "volume": 19916.0}, {"date": "2026-07-28", "close": 5.24, "volume": 17172.0}, {"date": "2026-07-29", "close": 5.26, "volume": 12875.0}, {"date": "2026-07-30", "close": 5.23, "volume": 22933.0}, {"date": "2026-07-31", "close": 5.4, "volume": 10080.0}, {"date": "2026-08-03", "close": 5.46, "volume": 11370.0}, {"date": "2026-08-04", "close": 5.55, "volume": 15988.0}, {"date": "2026-08-05", "close": 5.67, "volume": 18884.0}, {"date": "2026-08-06", "close": 5.785, "volume": 44275.0}, {"date": "2026-08-07", "close": 6.75, "volume": 70239.0}, {"date": "2026-08-10", "close": 6.32, "volume": 28631.0}, {"date": "2026-08-11", "close": 6.33, "volume": 23359.0}, {"date": "2026-08-12", "close": 6.34, "volume": 6959.0}, {"date": "2026-08-13", "close": 6.54, "volume": 32379.0}, {"date": "2026-08-14", "close": 6.13, "volume": 21637.0}, {"date": "2026-08-17", "close": 6.08, "volume": 22507.0}, {"date": "2026-08-18", "close": 5.955, "volume": 14017.0}, {"date": "2026-08-19", "close": 6.23, "volume": 20220.0}, {"date": "2026-08-20", "close": 6.45, "volume": 30017.0}, {"date": "2026-08-21", "close": 6.58, "volume": 24379.0}, {"date": "2026-08-24", "close": 6.57, "volume": 35425.0}, {"date": "2026-08-25", "close": 6.38, "volume": 9317.0}, {"date": "2026-08-26", "close": 6.38, "volume": 92382.0}, {"date": "2026-08-27", "close": 7.17, "volume": 65288.0}, {"date": "2026-08-28", "close": 7.27, "volume": 50896.0}, {"date": "2026-08-31", "close": 7.23, "volume": 6004.0}, {"date": "2026-09-01", "close": 7.48, "volume": 37254.0}, {"date": "2026-09-02", "close": 7.97, "volume": 53584.0}, {"date": "2026-09-03", "close": 8.36, "volume": 49663.0}, {"date": "2026-09-04", "close": 9.3, "volume": 140861.0}, {"date": "2026-09-08", "close": 9.5, "volume": 101679.0}, {"date": "2026-09-09", "close": 10.0, "volume": 139828.0}], "refreshing": true}