{"ticker": "TAYD", "overview": {"cik": "96536", "ticker": "TAYD", "name": "TAYLOR DEVICES, INC.", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001461", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003159", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM  FILING", "accession": "0001376474-26-000324", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000300", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM  FILING", "accession": "0001376474-26-000290", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-31", "title": "TAYLOR DEVICES, INC. - FORM 10-Q SEC FILING", "accession": "0001376474-26-000254", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-003132", "price_sensitive": false}, {"form": "4", "date": "2026-01-26", "title": "FORM 4 FILING", "accession": "0001376474-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "FORM 4 FILING", "accession": "0001376474-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4 FILING", "accession": "0001376474-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "FORM 4 FILING", "accession": "0001376474-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-31", "title": "TAYLOR DEVICES, INC. - FORM 10-Q SEC FILING", "accession": "0001376474-25-000988", "price_sensitive": true}, {"form": "S-8", "date": "2025-10-27", "title": "FORM S-8", "accession": "0001376474-25-000876", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-22", "title": "TAYLOR DEVICES, INC. - FORM 8-K SEC FILING", "accession": "0001376474-25-000858", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-01", "title": "TAYLOR DEVICES, INC. - FORM 10-Q SEC FILING", "accession": "0001376474-25-000835", "price_sensitive": true}, {"form": "ARS", "date": "2025-09-05", "title": "FORM ARS FILING", "accession": "0001376474-25-000792", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-05", "title": "TAYLOR DEVICES, INC", "accession": "0001376474-25-000791", "price_sensitive": false}, {"form": "10-K", "date": "2025-08-15", "title": "TAYLOR DEVICES, INC. - FORM 10-K SEC FILING", "accession": "0001376474-25-000751", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000932471-25-001056", "price_sensitive": false}, {"form": "4", "date": "2025-04-24", "title": "FORM 4 FILING", "accession": "0001376474-25-000375", "price_sensitive": false}]}, "description": "TAYLOR DEVICES, INC. trades as TAYD on the NASDAQ and is registered in the United States, classified under General Industrial Machinery & Equipment, NEC (SIC 3569). Privy Trades holds 240 insider filings for the company, from September 2003 to April 2026. Across those, 11 insiders disclosed 24 open-market purchases totalling $4.22M against 30 sales totalling $11.26M. The most recent filing on record is dated 31 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 4218289.1296, "sell_n": 30, "sell_sum": 11256188.918200001, "net": -7037899.7886000015, "insiders": 11, "first_date": "2003-09-30", "last_date": "2026-04-28"}, "metrics": {"ticker": "TAYD", "has_prices": true, "as_of": "2026-09-22", "last": 62.1, "prev_close": 60.5, "change": 1.6000000000000014, "change_pct": 0.02644628099173556, "session_volume": 19023.0, "vwap_5": 60.46358347304461, "vwap_20": 60.142831111428805, "vwap_60": 57.25113566387661, "vwap_250": 62.87362436984457, "high_52w": 89.95, "low_52w": 43.14, "avg_volume_20": 41968.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001461", "src": "13DG", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Taylor Devices, Inc.", "who_key": "TAYLOR DEVICES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "TAYLOR DEVICES, INC. takes a 5.16% passive stake in TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/0002100119-26-001461-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-003159", "src": "13DG", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003159-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001376474-26-000324", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 283628.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director sells $284K of TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000324/0001376474-26-000324-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "0001376474-26-000296", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Fritz Eric Armenat", "who_key": "Armenat Fritz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000296/0001376474-26-000296-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286007}, {"id": "0001376474-26-000297", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "John Burgess", "who_key": "Burgess John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000297/0001376474-26-000297-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286007}, {"id": "0001376474-26-000298", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Paul Murray Heary", "who_key": "Heary Paul Murray", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000298/0001376474-26-000298-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286007}, {"id": "0001376474-26-000299", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000299/0001376474-26-000299-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286007}, {"id": "0001376474-26-000300", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000300/0001376474-26-000300-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286007}, {"id": "0001376474-26-000290", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "John Burgess", "who_key": "Burgess John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 164016.418, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000290/0001376474-26-000290-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293207}, {"id": "0001376474-26-000070", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Fritz Eric Armenat", "who_key": "Armenat Fritz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 311386.784, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "A director trims TAYD: $311K", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000070/0001376474-26-000070-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408407}, {"id": "0001376474-26-000067", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Fritz Eric Armenat", "who_key": "Armenat Fritz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 98496.176, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000067/0001376474-26-000067-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411287}, {"id": "0001376474-26-000050", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Fritz Eric Armenat", "who_key": "Armenat Fritz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 301862.19999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Board member offloads $302K of TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000050/0001376474-26-000050-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421367}, {"id": "0001376474-26-000033", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Fritz Eric Armenat", "who_key": "Armenat Fritz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119768.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000033/0001376474-26-000033-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428567}, {"id": "0001376474-25-000375", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30033.906, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Chief exec picks up $30K of TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000375/0001376474-25-000375-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804407}, {"id": "0001376474-25-000359", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Alan Raymond Klembczyk", "who_key": "Klembczyk Alan Raymond", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000359/0001376474-25-000359-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811607}, {"id": "0001376474-25-000360", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Fritz Eric Armenat", "who_key": "Armenat Fritz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000360/0001376474-25-000360-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811607}, {"id": "0001376474-25-000361", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "John Burgess", "who_key": "Burgess John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000361/0001376474-25-000361-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811607}, {"id": "0001376474-25-000362", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Paul Murray Heary", "who_key": "Heary Paul Murray", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000362/0001376474-25-000362-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811607}, {"id": "0001376474-25-000363", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000363/0001376474-25-000363-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811607}, {"id": "0001376474-25-000364", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000364/0001376474-25-000364-index.htm", "trade_date": "2025-04-18", "timestamp": "2025-04-18", "mins": 811607}, {"id": "0001376474-25-000347", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "John Burgess", "who_key": "Burgess John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000347/0001376474-25-000347-index.htm", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817367}, {"id": "0001376474-25-000080", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33250.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "TAYD catches the CEO's eye: $33K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000080/0001376474-25-000080-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948407}, {"id": "0001376474-24-000626", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 214750.08500000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647424000626/0001376474-24-000626-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059287}, {"id": "0001376474-24-000515", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Alan Raymond Klembczyk", "who_key": "Klembczyk Alan Raymond", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86025.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647424000515/0001376474-24-000515-index.htm", "trade_date": "2024-09-18", "timestamp": "2024-09-18", "mins": 1116887}, {"id": "0001376474-24-000179", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Alan Raymond Klembczyk", "who_key": "Klembczyk Alan Raymond", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647424000179/0001376474-24-000179-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337207}, {"id": "0001376474-24-000181", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "John Burgess", "who_key": "Burgess John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647424000181/0001376474-24-000181-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337207}, {"id": "0001376474-24-000185", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Fritz Eric Armenat", "who_key": "Armenat Fritz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647424000185/0001376474-24-000185-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337207}, {"id": "0001376474-24-000187", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647424000187/0001376474-24-000187-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337207}, {"id": "0001376474-24-000188", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647424000188/0001376474-24-000188-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337207}, {"id": "0001376474-24-000189", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Paul Murray Heary", "who_key": "Heary Paul Murray", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on TAYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647424000189/0001376474-24-000189-index.htm", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337207}], "recent_buys": [{"id": "0001376474-25-000375", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30033.906, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Chief exec picks up $30K of TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000375/0001376474-25-000375-index.htm", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804407}, {"id": "0001376474-25-000080", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33250.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "TAYD catches the CEO's eye: $33K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000080/0001376474-25-000080-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948407}, {"id": "0001376474-23-000037", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14100.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "TAYD catches the CEO's eye: $14K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647423000037/0001376474-23-000037-index.htm", "trade_date": "2023-01-19", "timestamp": "2023-01-19", "mins": 1992407}, {"id": "0000096536-22-000032", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11100.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO buys $11K of TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653622000032/0000096536-22-000032-index.htm", "trade_date": "2022-10-20", "timestamp": "2022-10-20", "mins": 2123447}, {"id": "0000096536-22-000031", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26742.499999999996, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Board insider adds $27K of TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653622000031/0000096536-22-000031-index.htm", "trade_date": "2022-10-03", "timestamp": "2022-10-03", "mins": 2147927}, {"id": "0000096536-22-000009", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9950.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "TAYD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653622000009/0000096536-22-000009-index.htm", "trade_date": "2022-04-01", "timestamp": "2022-04-01", "mins": 2414327}, {"id": "0000096536-22-000001", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10380.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "3 insiders pile into TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653622000001/0000096536-22-000001-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515127}, {"id": "0000096536-21-000022", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11250.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "The whole bench is buying TAYD \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653621000022/0000096536-21-000022-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676407}, {"id": "0001830323-21-000003", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5995.77, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000183032321000003/0001830323-21-000003-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899607}, {"id": "0001830323-21-000002", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23971.14, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000183032321000002/0001830323-21-000002-index.htm", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902487}, {"id": "0001776948-21-000001", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11521.0836, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "That makes 3 insiders into TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000177694821000001/0001776948-21-000001-index.htm", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944247}, {"id": "0001776948-20-000001", "src": "INSIDERS", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES INC", "who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8682.54, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "TAYD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000177694820000001/0001776948-20-000001-index.htm", "trade_date": "2020-03-26", "timestamp": "2020-03-26", "mins": 3474167}], "institutional": [{"id": "13DG-0002100119-26-001461", "src": "13DG", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "Taylor Devices, Inc.", "who_key": "TAYLOR DEVICES, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "TAYLOR DEVICES, INC. takes a 5.16% passive stake in TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/96536/0002100119-26-001461-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0002012383-26-003159", "src": "13DG", "ticker": "TAYD", "cik": "96536", "company": "TAYLOR DEVICES, INC.", "company_raw": "TAYLOR DEVICES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "BlackRock, Inc. takes a 5.5% passive stake in TAYD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003159-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}], "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": "Taylor Devices, Inc. - Common Stock", "new_value": "TAYLOR DEVICES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000096536", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000096536", "applied": 1, "detected_at": "2026-10-28T01:44:54.927667"}]}, "key_people": [{"who": "Ira Sochet", "who_key": "SOCHET IRA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3998225.25, "sold": 9197918.8, "net": -5199693.550000001, "trades": 8, "top_score": 65.3, "lean": "selling", "history": [{"action": "SELL", "amount": 9143578.8, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588924001205/0001415889-24-001205-index.htm"}, {"action": "BUY", "amount": 1399806.0, "date": "2020-03-13", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588920000882/0001415889-20-000882-index.htm"}, {"action": "BUY", "amount": 1425000.0, "date": "2020-03-13", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588920000884/0001415889-20-000884-index.htm"}, {"action": "SELL", "amount": 54340.0, "date": "2020-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588920001012/0001415889-20-001012-index.htm"}, {"action": "BUY", "amount": 257052.30000000002, "date": "2020-02-25", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588920001014/0001415889-20-001014-index.htm"}, {"action": "BUY", "amount": 118711.70999999999, "date": "2020-01-14", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588920000152/0001415889-20-000152-index.htm"}, {"action": "BUY", "amount": 671934.24, "date": "2020-01-13", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588920000099/0001415889-20-000099-index.htm"}, {"action": "BUY", "amount": 125721.0, "date": "2019-10-09", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588919001185/0001415889-19-001185-index.htm"}], "latest": {"action": "SELL", "amount": 9143578.8, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000141588924001205/0001415889-24-001205-index.htm"}}, {"who": "Fritz Eric Armenat", "who_key": "Armenat Fritz Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 613248.9839999999, "net": -613248.9839999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 311386.784, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000070/0001376474-26-000070-index.htm"}, {"action": "SELL", "amount": 301862.19999999995, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000050/0001376474-26-000050-index.htm"}], "latest": {"action": "SELL", "amount": 311386.784, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000070/0001376474-26-000070-index.htm"}}, {"who": "Robert Michael Carey", "who_key": "CAREY ROBERT MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 56709.409999999996, "sold": 283628.75, "net": -226919.34, "trades": 4, "top_score": 47.3, "lean": "selling", "history": [{"action": "SELL", "amount": 283628.75, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000324/0001376474-26-000324-index.htm"}, {"action": "BUY", "amount": 26742.499999999996, "date": "2022-10-03", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653622000031/0000096536-22-000031-index.htm"}, {"action": "BUY", "amount": 5995.77, "date": "2021-04-29", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000183032321000003/0001830323-21-000003-index.htm"}, {"action": "BUY", "amount": 23971.14, "date": "2021-04-27", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000183032321000002/0001830323-21-000002-index.htm"}], "latest": {"action": "SELL", "amount": 283628.75, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647426000324/0001376474-26-000324-index.htm"}}, {"who": "Douglas P. Taylor", "who_key": "TAYLOR DOUGLAS P", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 290165.0752, "net": -290165.0752, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56321.8152, "date": "2012-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653612000024/0000096536-12-000024-index.htm"}, {"action": "SELL", "amount": 16576.260000000002, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653610000004/0000096536-10-000004-index.htm"}, {"action": "SELL", "amount": 188267.0, "date": "2005-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653605000002/0000096536-05-000002-index.htm"}, {"action": "SELL", "amount": 29000.0, "date": "2004-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653604000018/0000096536-04-000018-index.htm"}], "latest": {"action": "SELL", "amount": 56321.8152, "date": "2012-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653612000024/0000096536-12-000024-index.htm"}}, {"who": "Randall L. Clark", "who_key": "Clark Randall L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 215338.63999999998, "net": -215338.63999999998, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76447.84, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653617000009/0000096536-17-000009-index.htm"}, {"action": "SELL", "amount": 30284.55, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653617000008/0000096536-17-000008-index.htm"}, {"action": "SELL", "amount": 25106.25, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653616000054/0000096536-16-000054-index.htm"}, {"action": "SELL", "amount": 83500.0, "date": "2016-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653616000045/0000096536-16-000045-index.htm"}], "latest": {"action": "SELL", "amount": 76447.84, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653617000009/0000096536-17-000009-index.htm"}}, {"who": "Mark McDonough V", "who_key": "MCDONOUGH MARK V", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 188660.959, "net": -188660.959, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63568.5, "date": "2012-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653612000026/0000096536-12-000026-index.htm"}, {"action": "SELL", "amount": 12406.310000000001, "date": "2012-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653612000023/0000096536-12-000023-index.htm"}, {"action": "SELL", "amount": 30849.999999999996, "date": "2012-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653612000005/0000096536-12-000005-index.htm"}, {"action": "SELL", "amount": 28914.139, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653611000023/0000096536-11-000023-index.htm"}, {"action": "SELL", "amount": 20474.01, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653611000022/0000096536-11-000022-index.htm"}, {"action": "SELL", "amount": 32448.0, "date": "2004-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653604000019/0000096536-04-000019-index.htm"}], "latest": {"action": "SELL", "amount": 63568.5, "date": "2012-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653612000026/0000096536-12-000026-index.htm"}}, {"who": "Randall L. Clark", "who_key": "CLARK RANDALL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 178701.7, "net": -178701.7, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56206.0, "date": "2012-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653612000025/0000096536-12-000025-index.htm"}, {"action": "SELL", "amount": 122495.7, "date": "2005-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653605000001/0000096536-05-000001-index.htm"}], "latest": {"action": "SELL", "amount": 56206.0, "date": "2012-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653612000025/0000096536-12-000025-index.htm"}}, {"who": "Timothy John Sopko", "who_key": "Sopko Timothy John", "role": "CHIEF EXECUTIVE OFFICER", "person_type": "CEO", "person_label": "CEOs", "bought": 151037.5296, "sold": 0, "net": 151037.5296, "trades": 10, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 30033.906, "date": "2025-04-23", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000375/0001376474-25-000375-index.htm"}, {"action": "BUY", "amount": 33250.0, "date": "2025-01-13", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000080/0001376474-25-000080-index.htm"}, {"action": "BUY", "amount": 14100.0, "date": "2023-01-19", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647423000037/0001376474-23-000037-index.htm"}, {"action": "BUY", "amount": 11100.0, "date": "2022-10-20", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653622000032/0000096536-22-000032-index.htm"}, {"action": "BUY", "amount": 9950.0, "date": "2022-04-01", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653622000009/0000096536-22-000009-index.htm"}, {"action": "BUY", "amount": 10380.0, "date": "2022-01-21", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653622000001/0000096536-22-000001-index.htm"}, {"action": "BUY", "amount": 11250.0, "date": "2021-10-01", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000009653621000022/0000096536-21-000022-index.htm"}, {"action": "BUY", "amount": 11521.0836, "date": "2021-03-29", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000177694821000001/0001776948-21-000001-index.htm"}, {"action": "BUY", "amount": 8682.54, "date": "2020-03-26", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000177694820000001/0001776948-20-000001-index.htm"}, {"action": "BUY", "amount": 10770.0, "date": "2019-10-03", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000177694819000002/0001776948-19-000002-index.htm"}], "latest": {"action": "BUY", "amount": 30033.906, "date": "2025-04-23", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/96536/000137647425000375/0001376474-25-000375-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001461", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003159", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM  FILING", "accession": "0001376474-26-000324", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000300", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000299", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000297", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM  FILING", "accession": "0001376474-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-04-15", "title": "FORM  FILING", "accession": "0001376474-26-000290", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-31", "title": "TAYLOR DEVICES, INC. - FORM 10-Q SEC FILING", "accession": "0001376474-26-000254", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-003132", "price_sensitive": false}, {"form": "4", "date": "2026-01-26", "title": "FORM 4 FILING", "accession": "0001376474-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-01-23", "title": "FORM 4 FILING", "accession": "0001376474-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "FORM 4 FILING", "accession": "0001376474-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "FORM 4 FILING", "accession": "0001376474-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-31", "title": "TAYLOR DEVICES, INC. - FORM 10-Q SEC FILING", "accession": "0001376474-25-000988", "price_sensitive": true}, {"form": "S-8", "date": "2025-10-27", "title": "FORM S-8", "accession": "0001376474-25-000876", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-22", "title": "TAYLOR DEVICES, INC. - FORM 8-K SEC FILING", "accession": "0001376474-25-000858", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-01", "title": "TAYLOR DEVICES, INC. - FORM 10-Q SEC FILING", "accession": "0001376474-25-000835", "price_sensitive": true}, {"form": "ARS", "date": "2025-09-05", "title": "FORM ARS FILING", "accession": "0001376474-25-000792", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-09-05", "title": "TAYLOR DEVICES, INC", "accession": "0001376474-25-000791", "price_sensitive": false}, {"form": "10-K", "date": "2025-08-15", "title": "TAYLOR DEVICES, INC. - FORM 10-K SEC FILING", "accession": "0001376474-25-000751", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0000932471-25-001056", "price_sensitive": false}, {"form": "4", "date": "2025-04-24", "title": "FORM 4 FILING", "accession": "0001376474-25-000375", "price_sensitive": false}], "performance": {"ticker": "TAYD", "has_prices": true, "summary": {"n": 24, "avg": 3.9185521782456427, "win_rate": 1.0, "best": 6.179190751445087, "worst": 0.8699186991869918, "as_of": "2026-09-22"}, "buys": [{"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 30033.906, "date": "2025-04-23", "score": 44.1, "ref_price": 30.37, "return": 1.0447810339150476}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 33250.0, "date": "2025-01-13", "score": 45.3, "ref_price": 33.21, "return": 0.8699186991869918}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14100.0, "date": "2023-01-19", "score": 41.3, "ref_price": 13.6934, "return": 3.535031475017161}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 11100.0, "date": "2022-10-20", "score": 40.5, "ref_price": 11.3, "return": 4.495575221238938}, {"who": "CAREY ROBERT MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26742.499999999996, "date": "2022-10-03", "score": 47.3, "ref_price": 10.65, "return": 4.830985915492958}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 9950.0, "date": "2022-04-01", "score": 40.5, "ref_price": 9.82, "return": 5.323828920570265}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 10380.0, "date": "2022-01-21", "score": 41.4, "ref_price": 10.38, "return": 4.982658959537572}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 11250.0, "date": "2021-10-01", "score": 43.1, "ref_price": 11.2001, "return": 4.544593351845073}, {"who": "CAREY ROBERT MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5995.77, "date": "2021-04-29", "score": 28.2, "ref_price": 12.0, "return": 4.175}, {"who": "CAREY ROBERT MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23971.14, "date": "2021-04-27", "score": 46.8, "ref_price": 12.0, "return": 4.175}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 11521.0836, "date": "2021-03-29", "score": 46.3, "ref_price": 10.82, "return": 4.739371534195933}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER", "amount": 8682.54, "date": "2020-03-26", "score": 47.3, "ref_price": 9.0338, "return": 5.874183621510329}, {"who": "SOCHET IRA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1425000.0, "date": "2020-03-13", "score": 65.3, "ref_price": 8.65, "return": 6.179190751445087}, {"who": "SOCHET IRA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1399806.0, "date": "2020-03-13", "score": 65.3, "ref_price": 8.65, "return": 6.179190751445087}, {"who": "SOCHET IRA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 257052.30000000002, "date": "2020-02-25", "score": 41.8, "ref_price": 11.96, "return": 4.192307692307692}, {"who": "SOCHET IRA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 118711.70999999999, "date": "2020-01-14", "score": 37.8, "ref_price": 12.21, "return": 4.085995085995085}, {"who": "SOCHET IRA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 671934.24, "date": "2020-01-13", "score": 48.8, "ref_price": 12.1804, "return": 4.098354733834685}, {"who": "SOCHET IRA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 125721.0, "date": "2019-10-09", "score": 38.2, "ref_price": 11.0, "return": 4.6454545454545455}, {"who": "Sopko Timothy John", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER", "amount": 10770.0, "date": "2019-10-03", "score": 37.8, "ref_price": 10.9, "return": 4.697247706422019}, {"who": "HILL RICHARD G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Director", "amount": 1439.02, "date": "2004-08-30", "score": 24.8, "ref_price": 18.96, "return": 2.2753164556962027}, {"who": "HILL RICHARD G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Director", "amount": 2603.6, "date": "2004-06-30", "score": 27.0, "ref_price": 18.96, "return": 2.2753164556962027}, {"who": "HILL RICHARD G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Director", "amount": 2565.0, "date": "2004-03-31", "score": 26.9, "ref_price": 18.96, "return": 2.2753164556962027}, {"who": "HILL RICHARD G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Director", "amount": 2941.96, "date": "2003-12-31", "score": 27.4, "ref_price": 18.96, "return": 2.2753164556962027}, {"who": "HILL RICHARD G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Director", "amount": 2767.36, "date": "2003-09-30", "score": 27.2, "ref_price": 18.96, "return": 2.2753164556962027}]}, "price_series": [{"date": "2016-09-22", "close": 18.96, "volume": 1858.0}, {"date": "2016-09-23", "close": 19.26, "volume": 1016.0}, {"date": "2016-09-26", "close": 19.08, "volume": 1400.0}, {"date": "2016-09-27", "close": 19.15, "volume": 3866.0}, {"date": "2016-09-28", "close": 18.77, "volume": 8105.0}, {"date": "2016-09-29", "close": 19.6, "volume": 10370.0}, {"date": "2016-09-30", "close": 19.75, "volume": 3628.0}, {"date": "2016-10-03", "close": 19.99, "volume": 1927.0}, {"date": "2016-10-04", "close": 19.99, "volume": 3119.0}, {"date": "2016-10-05", "close": 19.98, "volume": 1175.0}, {"date": "2016-10-06", "close": 19.97, "volume": 373.0}, {"date": "2016-10-07", "close": 19.95, "volume": 1184.0}, {"date": "2016-10-10", "close": 19.98, "volume": 1652.0}, {"date": "2016-10-11", "close": 19.85, "volume": 1815.0}, {"date": "2016-10-12", "close": 19.7, "volume": 100.0}, {"date": "2016-10-13", "close": 19.76, "volume": 668.0}, {"date": "2016-10-14", "close": 13.2, "volume": 265450.0}, {"date": "2016-10-17", "close": 13.5284, "volume": 50975.0}, {"date": "2016-10-18", "close": 13.75, "volume": 20840.0}, {"date": "2016-10-19", "close": 13.9639, "volume": 17298.0}, {"date": "2016-10-20", "close": 14.23, "volume": 15979.0}, {"date": "2016-10-21", "close": 14.4199, "volume": 1786.0}, {"date": "2016-10-24", "close": 14.32, "volume": 9762.0}, {"date": "2016-10-25", "close": 14.1506, "volume": 6971.0}, {"date": "2016-10-26", "close": 14.28, "volume": 3600.0}, {"date": "2016-10-27", "close": 14.33, "volume": 22509.0}, {"date": "2016-10-28", "close": 14.22, "volume": 4914.0}, {"date": "2016-10-31", "close": 14.38, "volume": 11358.0}, {"date": "2016-11-01", "close": 14.28, "volume": 8019.0}, {"date": "2016-11-02", "close": 14.2364, "volume": 10372.0}, {"date": "2016-11-03", "close": 14.26, "volume": 2882.0}, {"date": "2016-11-04", "close": 14.16, "volume": 1459.0}, {"date": "2016-11-07", "close": 14.39, "volume": 4340.0}, {"date": "2016-11-08", "close": 14.4, "volume": 1569.0}, {"date": "2016-11-09", "close": 14.3032, "volume": 2869.0}, {"date": "2016-11-10", "close": 14.5775, "volume": 3661.0}, {"date": "2016-11-11", "close": 14.542, "volume": 772.0}, {"date": "2016-11-14", "close": 14.34, "volume": 5518.0}, {"date": "2016-11-15", "close": 14.122, "volume": 6115.0}, {"date": "2016-11-16", "close": 14.38, "volume": 908.0}, {"date": "2016-11-17", "close": 14.1212, "volume": 5441.0}, {"date": "2016-11-18", "close": 14.4413, "volume": 2491.0}, {"date": "2016-11-21", "close": 14.25, "volume": 4481.0}, {"date": "2016-11-22", "close": 14.315, "volume": 7157.0}, {"date": "2016-11-23", "close": 14.6783, "volume": 16156.0}, {"date": "2016-11-25", "close": 14.7231, "volume": 2411.0}, {"date": "2016-11-28", "close": 14.819, "volume": 3174.0}, {"date": "2016-11-29", "close": 14.83, "volume": 1585.0}, {"date": "2016-11-30", "close": 14.8, "volume": 2905.0}, {"date": "2016-12-01", "close": 14.8152, "volume": 4055.0}, {"date": "2016-12-02", "close": 14.4895, "volume": 976.0}, {"date": "2016-12-05", "close": 14.58, "volume": 1832.0}, {"date": "2016-12-06", "close": 14.63, "volume": 4876.0}, {"date": "2016-12-07", "close": 14.78, "volume": 4648.0}, {"date": "2016-12-08", "close": 15.38, "volume": 45632.0}, {"date": "2016-12-09", "close": 15.32, "volume": 1792.0}, {"date": "2016-12-12", "close": 14.55, "volume": 22978.0}, {"date": "2016-12-13", "close": 14.816, "volume": 5267.0}, {"date": "2016-12-14", "close": 15.04, "volume": 5305.0}, {"date": "2016-12-15", "close": 15.09, "volume": 3193.0}, {"date": "2016-12-16", "close": 15.04, "volume": 9736.0}, {"date": "2016-12-19", "close": 15.1963, "volume": 3313.0}, {"date": "2016-12-20", "close": 15.09, "volume": 1649.0}, {"date": "2016-12-21", "close": 15.32, "volume": 1110.0}, {"date": "2016-12-22", "close": 15.09, "volume": 2158.0}, {"date": "2016-12-23", "close": 15.34, "volume": 3905.0}, {"date": "2016-12-27", "close": 15.3, "volume": 4621.0}, {"date": "2016-12-28", "close": 15.3, "volume": 2203.0}, {"date": "2016-12-29", "close": 15.25, "volume": 4059.0}, {"date": "2016-12-30", "close": 15.2, "volume": 8862.0}, {"date": "2017-01-03", "close": 15.1868, "volume": 1816.0}, {"date": "2017-01-04", "close": 15.17, "volume": 133.0}, {"date": "2017-01-05", "close": 15.2001, "volume": 1711.0}, {"date": "2017-01-06", "close": 15.14, "volume": 1220.0}, {"date": "2017-01-09", "close": 15.1089, "volume": 162.0}, {"date": "2017-01-10", "close": 15.1089, "volume": null}, {"date": "2017-01-11", "close": 14.97, "volume": 3547.0}, {"date": "2017-01-12", "close": 14.7361, "volume": 2371.0}, {"date": "2017-01-13", "close": 14.75, "volume": 6698.0}, {"date": "2017-01-17", "close": 14.98, "volume": 8640.0}, {"date": "2017-01-18", "close": 14.4001, "volume": 800.0}, {"date": "2017-01-19", "close": 14.5747, "volume": 3035.0}, {"date": "2017-01-20", "close": 14.5747, "volume": null}, {"date": "2017-01-23", "close": 14.7099, "volume": 488.0}, {"date": "2017-01-24", "close": 14.74, "volume": 3272.0}, {"date": "2017-01-25", "close": 14.7628, "volume": 483.0}, {"date": "2017-01-26", "close": 14.7165, "volume": 6491.0}, {"date": "2017-01-27", "close": 14.7148, "volume": 1309.0}, {"date": "2017-01-30", "close": 14.66, "volume": 2375.0}, {"date": "2017-01-31", "close": 14.65, "volume": 4655.0}, {"date": "2017-02-01", "close": 14.65, "volume": null}, {"date": "2017-02-02", "close": 14.65, "volume": 2294.0}, {"date": "2017-02-03", "close": 14.62, "volume": 9284.0}, {"date": "2017-02-06", "close": 14.663, "volume": 2002.0}, {"date": "2017-02-07", "close": 14.9354, "volume": 564.0}, {"date": "2017-02-08", "close": 14.71, "volume": 147.0}, {"date": "2017-02-09", "close": 14.6438, "volume": 680.0}, {"date": "2017-02-10", "close": 14.67, "volume": 313.0}, {"date": "2017-02-13", "close": 14.56, "volume": 3103.0}, {"date": "2017-02-14", "close": 14.5708, "volume": 542.0}, {"date": "2017-02-15", "close": 14.5998, "volume": 168.0}, {"date": "2017-02-16", "close": 14.55, "volume": 1301.0}, {"date": "2017-02-17", "close": 14.46, "volume": 4870.0}, {"date": "2017-02-21", "close": 14.5747, "volume": 642.0}, {"date": "2017-02-22", "close": 14.46, "volume": 4572.0}, {"date": "2017-02-23", "close": 14.5029, "volume": 467.0}, {"date": "2017-02-24", "close": 14.53, "volume": 1622.0}, {"date": "2017-02-27", "close": 14.52, "volume": 1421.0}, {"date": "2017-02-28", "close": 14.48, "volume": 712.0}, {"date": "2017-03-01", "close": 14.27, "volume": 3406.0}, {"date": "2017-03-02", "close": 14.438, "volume": 1631.0}, {"date": "2017-03-03", "close": 14.3015, "volume": 371.0}, {"date": "2017-03-06", "close": 14.3703, "volume": 102.0}, {"date": "2017-03-07", "close": 14.3548, "volume": 5166.0}, {"date": "2017-03-08", "close": 14.2675, "volume": 102.0}, {"date": "2017-03-09", "close": 14.2675, "volume": null}, {"date": "2017-03-10", "close": 14.17, "volume": 438.0}, {"date": "2017-03-13", "close": 14.19, "volume": 2771.0}, {"date": "2017-03-14", "close": 14.4385, "volume": 393.0}, {"date": "2017-03-15", "close": 14.2, "volume": 750.0}, {"date": "2017-03-16", "close": 14.15, "volume": 574.0}, {"date": "2017-03-17", "close": 14.19, "volume": 507.0}, {"date": "2017-03-20", "close": 14.1, "volume": 3400.0}, {"date": "2017-03-21", "close": 14.1106, "volume": 816.0}, {"date": "2017-03-22", "close": 14.05, "volume": 200.0}, {"date": "2017-03-23", "close": 14.02, "volume": 1116.0}, {"date": "2017-03-24", "close": 13.9, "volume": 986.0}, {"date": "2017-03-27", "close": 13.79, "volume": 4899.0}, {"date": "2017-03-28", "close": 13.68, "volume": 2464.0}, {"date": "2017-03-29", "close": 13.76, "volume": 2747.0}, {"date": "2017-03-30", "close": 13.958, "volume": 2469.0}, {"date": "2017-03-31", "close": 13.808, "volume": 2589.0}, {"date": "2017-04-03", "close": 14.1, "volume": 2721.0}, {"date": "2017-04-04", "close": 14.1164, "volume": 377.0}, {"date": "2017-04-05", "close": 14.1224, "volume": 321.0}, {"date": "2017-04-06", "close": 13.98, "volume": 1598.0}, {"date": "2017-04-07", "close": 13.96, "volume": 1291.0}, {"date": "2017-04-10", "close": 13.93, "volume": 3501.0}, {"date": "2017-04-11", "close": 13.61, "volume": 390.0}, {"date": "2017-04-12", "close": 13.84, "volume": 955.0}, {"date": "2017-04-13", "close": 14.0, "volume": 15397.0}, {"date": "2017-04-17", "close": 13.49, "volume": 8936.0}, {"date": "2017-04-18", "close": 13.85, "volume": 533.0}, {"date": "2017-04-19", "close": 13.88, "volume": 2301.0}, {"date": "2017-04-20", "close": 13.88, "volume": null}, {"date": "2017-04-21", "close": 13.99, "volume": 5717.0}, {"date": "2017-04-24", "close": 13.57, "volume": 4044.0}, {"date": "2017-04-25", "close": 13.44, "volume": 6179.0}, {"date": "2017-04-26", "close": 13.67, "volume": 8155.0}, {"date": "2017-04-27", "close": 13.67, "volume": null}, {"date": "2017-04-28", "close": 13.5675, "volume": 1514.0}, {"date": "2017-05-01", "close": 13.47, "volume": 1931.0}, {"date": "2017-05-02", "close": 13.49, "volume": 514.0}, {"date": "2017-05-03", "close": 13.47, "volume": 1100.0}, {"date": "2017-05-04", "close": 13.5462, "volume": 700.0}, {"date": "2017-05-05", "close": 13.47, "volume": 496.0}, {"date": "2017-05-08", "close": 13.47, "volume": 715.0}, {"date": "2017-05-09", "close": 13.225, "volume": 6354.0}, {"date": "2017-05-10", "close": 13.225, "volume": null}, {"date": "2017-05-11", "close": 13.2, "volume": 5454.0}, {"date": "2017-05-12", "close": 13.16, "volume": 1046.0}, {"date": "2017-05-15", "close": 13.2422, "volume": 1360.0}, {"date": "2017-05-16", "close": 13.0205, "volume": 4792.0}, {"date": "2017-05-17", "close": 12.95, "volume": 3285.0}, {"date": "2017-05-18", "close": 13.0, "volume": 405.0}, {"date": "2017-05-19", "close": 13.0, "volume": null}, {"date": "2017-05-22", "close": 13.03, "volume": 2404.0}, {"date": "2017-05-23", "close": 12.9, "volume": 10999.0}, {"date": "2017-05-24", "close": 13.0, "volume": 12395.0}, {"date": "2017-05-25", "close": 12.98, "volume": 1847.0}, {"date": "2017-05-26", "close": 13.3252, "volume": 13092.0}, {"date": "2017-05-30", "close": 13.3252, "volume": null}, {"date": "2017-05-31", "close": 13.26, "volume": 412.0}, {"date": "2017-06-01", "close": 13.0, "volume": 268.0}, {"date": "2017-06-02", "close": 13.0, "volume": 1615.0}, {"date": "2017-06-05", "close": 12.91, "volume": 4515.0}, {"date": "2017-06-06", "close": 13.15, "volume": 2880.0}, {"date": "2017-06-07", "close": 13.2758, "volume": 1759.0}, {"date": "2017-06-08", "close": 12.9404, "volume": 2004.0}, {"date": "2017-06-09", "close": 13.51, "volume": 8005.0}, {"date": "2017-06-12", "close": 13.1079, "volume": 2636.0}, {"date": "2017-06-13", "close": 13.107, "volume": 2006.0}, {"date": "2017-06-14", "close": 13.6437, "volume": 9782.0}, {"date": "2017-06-15", "close": 13.85, "volume": 4201.0}, {"date": "2017-06-16", "close": 13.84, "volume": 1846.0}, {"date": "2017-06-19", "close": 13.75, "volume": 535.0}, {"date": "2017-06-20", "close": 13.59, "volume": 330.0}, {"date": "2017-06-21", "close": 13.24, "volume": 118.0}, {"date": "2017-06-22", "close": 13.3, "volume": 914.0}, {"date": "2017-06-23", "close": 13.11, "volume": 1240.0}, {"date": "2017-06-26", "close": 14.1195, "volume": 978.0}, {"date": "2017-06-27", "close": 13.4456, "volume": 860.0}, {"date": "2017-06-28", "close": 13.95, "volume": 548.0}, {"date": "2017-06-29", "close": 13.13, "volume": 1405.0}, {"date": "2017-06-30", "close": 13.13, "volume": null}, {"date": "2017-07-03", "close": 13.2703, "volume": 1225.0}, {"date": "2017-07-05", "close": 13.2653, "volume": 2059.0}, {"date": "2017-07-06", "close": 13.06, "volume": 3706.0}, {"date": "2017-07-07", "close": 13.1, "volume": 5290.0}, {"date": "2017-07-10", "close": 13.11, "volume": 7624.0}, {"date": "2017-07-11", "close": 13.12, "volume": 1990.0}, {"date": "2017-07-12", "close": 13.37, "volume": 6484.0}, {"date": "2017-07-13", "close": 13.48, "volume": 8783.0}, {"date": "2017-07-14", "close": 13.2503, "volume": 3425.0}, {"date": "2017-07-17", "close": 13.07, "volume": 4072.0}, {"date": "2017-07-18", "close": 13.0, "volume": 447.0}, {"date": "2017-07-19", "close": 12.95, "volume": 311.0}, {"date": "2017-07-20", "close": 13.01, "volume": 1000.0}, {"date": "2017-07-21", "close": 13.15, "volume": 1199.0}, {"date": "2017-07-24", "close": 13.39, "volume": 1294.0}, {"date": "2017-07-25", "close": 13.294, "volume": 1351.0}, {"date": "2017-07-26", "close": 13.3163, "volume": 1831.0}, {"date": "2017-07-27", "close": 13.09, "volume": 1602.0}, {"date": "2017-07-28", "close": 13.0495, "volume": 1344.0}, {"date": "2017-07-31", "close": 13.1, "volume": 1172.0}, {"date": "2017-08-01", "close": 13.03, "volume": 380.0}, {"date": "2017-08-02", "close": 13.1694, "volume": 307.0}, {"date": "2017-08-03", "close": 12.573, "volume": 7391.0}, {"date": "2017-08-04", "close": 12.35, "volume": 5798.0}, {"date": "2017-08-07", "close": 12.5901, "volume": 5513.0}, {"date": "2017-08-08", "close": 12.6378, "volume": 3325.0}, {"date": "2017-08-09", "close": 12.4, "volume": 2177.0}, {"date": "2017-08-10", "close": 12.4707, "volume": 835.0}, {"date": "2017-08-11", "close": 12.3703, "volume": 1176.0}, {"date": "2017-08-14", "close": 12.25, "volume": 1750.0}, {"date": "2017-08-15", "close": 12.01, "volume": 3322.0}, {"date": "2017-08-16", "close": 11.75, "volume": 10515.0}, {"date": "2017-08-17", "close": 11.028, "volume": 14575.0}, {"date": "2017-08-18", "close": 10.69, "volume": 18472.0}, {"date": "2017-08-21", "close": 10.73, "volume": 2487.0}, {"date": "2017-08-22", "close": 10.76, "volume": 6701.0}, {"date": "2017-08-23", "close": 11.16, "volume": 2080.0}, {"date": "2017-08-24", "close": 11.42, "volume": 3844.0}, {"date": "2017-08-25", "close": 11.25, "volume": 3268.0}, {"date": "2017-08-28", "close": 10.85, "volume": 2988.0}, {"date": "2017-08-29", "close": 11.11, "volume": 5229.0}, {"date": "2017-08-30", "close": 11.15, "volume": 4048.0}, {"date": "2017-08-31", "close": 11.75, "volume": 2485.0}, {"date": "2017-09-01", "close": 11.703, "volume": 687.0}, {"date": "2017-09-05", "close": 11.05, "volume": 7642.0}, {"date": "2017-09-06", "close": 11.05, "volume": null}, {"date": "2017-09-07", "close": 11.7768, "volume": 5488.0}, {"date": "2017-09-08", "close": 11.6, "volume": 1124.0}, {"date": "2017-09-11", "close": 11.2107, "volume": 1612.0}, {"date": "2017-09-12", "close": 11.0152, "volume": 8958.0}, {"date": "2017-09-13", "close": 11.12, "volume": 1745.0}, {"date": "2017-09-14", "close": 11.5, "volume": 6928.0}, {"date": "2017-09-15", "close": 11.14, "volume": 15657.0}, {"date": "2017-09-18", "close": 11.0, "volume": 12478.0}, {"date": "2017-09-19", "close": 11.03, "volume": 13741.0}, {"date": "2017-09-20", "close": 10.95, "volume": 8693.0}, {"date": "2017-09-21", "close": 11.25, "volume": 10970.0}, {"date": "2017-09-22", "close": 11.24, "volume": 1433.0}, {"date": "2017-09-25", "close": 11.2944, "volume": 5228.0}, {"date": "2017-09-26", "close": 11.25, "volume": 5174.0}, {"date": "2017-09-27", "close": 11.379, "volume": 5781.0}, {"date": "2017-09-28", "close": 11.34, "volume": 1203.0}, {"date": "2017-09-29", "close": 12.28, "volume": 13003.0}, {"date": "2017-10-02", "close": 12.204, "volume": 625.0}, {"date": "2017-10-03", "close": 12.21, "volume": 6033.0}, {"date": "2017-10-04", "close": 13.0, "volume": 19892.0}, {"date": "2017-10-05", "close": 13.05, "volume": 6444.0}, {"date": "2017-10-06", "close": 13.39, "volume": 2471.0}, {"date": "2017-10-09", "close": 13.32, "volume": 2465.0}, {"date": "2017-10-10", "close": 13.44, "volume": 829.0}, {"date": "2017-10-11", "close": 13.42, "volume": 472.0}, {"date": "2017-10-12", "close": 12.8, "volume": 26741.0}, {"date": "2017-10-13", "close": 13.0093, "volume": 795.0}, {"date": "2017-10-16", "close": 12.8229, "volume": 1514.0}, {"date": "2017-10-17", "close": 12.41, "volume": 3782.0}, {"date": "2017-10-18", "close": 13.19, "volume": 3372.0}, {"date": "2017-10-19", "close": 12.86, "volume": 511.0}, {"date": "2017-10-20", "close": 12.94, "volume": 9595.0}, {"date": "2017-10-23", "close": 12.66, "volume": 16559.0}, {"date": "2017-10-24", "close": 12.99, "volume": 5711.0}, {"date": "2017-10-25", "close": 12.44, "volume": 3624.0}, {"date": "2017-10-26", "close": 12.44, "volume": null}, {"date": "2017-10-27", "close": 12.56, "volume": 5217.0}, {"date": "2017-10-30", "close": 13.1, "volume": 8029.0}, {"date": "2017-10-31", "close": 12.7699, "volume": 7535.0}, {"date": "2017-11-01", "close": 13.06, "volume": 1367.0}, {"date": "2017-11-02", "close": 12.6, "volume": 6299.0}, {"date": "2017-11-03", "close": 12.36, "volume": 9557.0}, {"date": "2017-11-06", "close": 12.75, "volume": 6849.0}, {"date": "2017-11-07", "close": 12.8045, "volume": 7890.0}, {"date": "2017-11-08", "close": 12.92, "volume": 1612.0}, {"date": "2017-11-09", "close": 12.8567, "volume": 2926.0}, {"date": "2017-11-10", "close": 12.62, "volume": 4647.0}, {"date": "2017-11-13", "close": 12.72, "volume": 5770.0}, {"date": "2017-11-14", "close": 12.59, "volume": 3986.0}, {"date": "2017-11-15", "close": 12.69, "volume": 8137.0}, {"date": "2017-11-16", "close": 12.9, "volume": 4552.0}, {"date": "2017-11-17", "close": 13.0, "volume": 4801.0}, {"date": "2017-11-20", "close": 12.97, "volume": 5066.0}, {"date": "2017-11-21", "close": 12.96, "volume": 2625.0}, {"date": "2017-11-22", "close": 13.1441, "volume": 1677.0}, {"date": "2017-11-24", "close": 13.4, "volume": 141.0}, {"date": "2017-11-27", "close": 13.065, "volume": 3662.0}, {"date": "2017-11-28", "close": 12.75, "volume": 5620.0}, {"date": "2017-11-29", "close": 12.41, "volume": 61707.0}, {"date": "2017-11-30", "close": 12.549, "volume": 5860.0}, {"date": "2017-12-01", "close": 12.401, "volume": 3375.0}, {"date": "2017-12-04", "close": 12.25, "volume": 285.0}, {"date": "2017-12-05", "close": 12.2465, "volume": 356.0}, {"date": "2017-12-06", "close": 12.3794, "volume": 10695.0}, {"date": "2017-12-07", "close": 12.3625, "volume": 937.0}, {"date": "2017-12-08", "close": 12.319, "volume": 637.0}, {"date": "2017-12-11", "close": 12.37, "volume": 1535.0}, {"date": "2017-12-12", "close": 12.59, "volume": 8594.0}, {"date": "2017-12-13", "close": 12.59, "volume": 2836.0}, {"date": "2017-12-14", "close": 12.65, "volume": 5159.0}, {"date": "2017-12-15", "close": 12.43, "volume": 1954.0}, {"date": "2017-12-18", "close": 12.56, "volume": 2593.0}, {"date": "2017-12-19", "close": 13.0, "volume": 9022.0}, {"date": "2017-12-20", "close": 12.8533, "volume": 1707.0}, {"date": "2017-12-21", "close": 12.99, "volume": 1067.0}, {"date": "2017-12-22", "close": 12.8272, "volume": 2505.0}, {"date": "2017-12-26", "close": 12.8684, "volume": 1544.0}, {"date": "2017-12-27", "close": 12.4831, "volume": 7206.0}, {"date": "2017-12-28", "close": 13.2501, "volume": 1649.0}, {"date": "2017-12-29", "close": 13.42, "volume": 4598.0}, {"date": "2018-01-02", "close": 13.47, "volume": 1012.0}, {"date": "2018-01-03", "close": 13.09, "volume": 8904.0}, {"date": "2018-01-04", "close": 13.458, "volume": 2452.0}, {"date": "2018-01-05", "close": 13.75, "volume": 32818.0}, {"date": "2018-01-08", "close": 13.26, "volume": 3876.0}, {"date": "2018-01-09", "close": 13.4, "volume": 1419.0}, {"date": "2018-01-10", "close": 14.36, "volume": 17728.0}, {"date": "2018-01-11", "close": 14.0, "volume": 3403.0}, {"date": "2018-01-12", "close": 13.0, "volume": 79382.0}, {"date": "2018-01-16", "close": 12.99, "volume": 81703.0}, {"date": "2018-01-17", "close": 12.49, "volume": 9514.0}, {"date": "2018-01-18", "close": 12.5, "volume": 12225.0}, {"date": "2018-01-19", "close": 12.49, "volume": 4562.0}, {"date": "2018-01-22", "close": 12.1, "volume": 5625.0}, {"date": "2018-01-23", "close": 11.93, "volume": 7793.0}, {"date": "2018-01-24", "close": 11.71, "volume": 2466.0}, {"date": "2018-01-25", "close": 11.63, "volume": 5281.0}, {"date": "2018-01-26", "close": 11.69, "volume": 1797.0}, {"date": "2018-01-29", "close": 11.81, "volume": 876.0}, {"date": "2018-01-30", "close": 11.63, "volume": 2280.0}, {"date": "2018-01-31", "close": 11.68, "volume": 4077.0}, {"date": "2018-02-01", "close": 11.75, "volume": 9456.0}, {"date": "2018-02-02", "close": 11.29, "volume": 1690.0}, {"date": "2018-02-05", "close": 11.1101, "volume": 2702.0}, {"date": "2018-02-06", "close": 11.66, "volume": 2856.0}, {"date": "2018-02-07", "close": 11.25, "volume": 5791.0}, {"date": "2018-02-08", "close": 11.11, "volume": 6802.0}, {"date": "2018-02-09", "close": 11.064, "volume": 2466.0}, {"date": "2018-02-12", "close": 11.08, "volume": 335.0}, {"date": "2018-02-13", "close": 11.08, "volume": null}, {"date": "2018-02-14", "close": 11.2, "volume": 1112.0}, {"date": "2018-02-15", "close": 11.05, "volume": 1025.0}, {"date": "2018-02-16", "close": 11.0421, "volume": 1138.0}, {"date": "2018-02-20", "close": 11.1198, "volume": 777.0}, {"date": "2018-02-21", "close": 11.1198, "volume": null}, {"date": "2018-02-22", "close": 11.2161, "volume": 397.0}, {"date": "2018-02-23", "close": 11.1599, "volume": 874.0}, {"date": "2018-02-26", "close": 11.1799, "volume": 702.0}, {"date": "2018-02-27", "close": 11.0944, "volume": 1564.0}, {"date": "2018-02-28", "close": 11.02, "volume": 300.0}, {"date": "2018-03-01", "close": 11.02, "volume": null}, {"date": "2018-03-02", "close": 11.03, "volume": 508.0}, {"date": "2018-03-05", "close": 11.0852, "volume": 423.0}, {"date": "2018-03-06", "close": 11.1, "volume": 5654.0}, {"date": "2018-03-07", "close": 11.75, "volume": 1748.0}, {"date": "2018-03-08", "close": 11.56, "volume": 18752.0}, {"date": "2018-03-09", "close": 11.47, "volume": 9082.0}, {"date": "2018-03-12", "close": 12.23, "volume": 4513.0}, {"date": "2018-03-13", "close": 12.23, "volume": null}, {"date": "2018-03-14", "close": 11.6, "volume": 12657.0}, {"date": "2018-03-15", "close": 11.6767, "volume": 721.0}, {"date": "2018-03-16", "close": 11.14, "volume": 12504.0}, {"date": "2018-03-19", "close": 11.1, "volume": 794.0}, {"date": "2018-03-20", "close": 11.476, "volume": 201.0}, {"date": "2018-03-21", "close": 11.44, "volume": 461.0}, {"date": "2018-03-22", "close": 11.18, "volume": 2100.0}, {"date": "2018-03-23", "close": 11.38, "volume": 892.0}, {"date": "2018-03-26", "close": 11.1, "volume": 1286.0}, {"date": "2018-03-27", "close": 11.04, "volume": 1114.0}, {"date": "2018-03-28", "close": 10.96, "volume": 1883.0}, {"date": "2018-03-29", "close": 10.901, "volume": 2434.0}, {"date": "2018-04-02", "close": 10.45, "volume": 4798.0}, {"date": "2018-04-03", "close": 10.45, "volume": 3429.0}, {"date": "2018-04-04", "close": 10.7193, "volume": 1669.0}, {"date": "2018-04-05", "close": 10.657, "volume": 953.0}, {"date": "2018-04-06", "close": 10.77, "volume": 2987.0}, {"date": "2018-04-09", "close": 10.9591, "volume": 4964.0}, {"date": "2018-04-10", "close": 10.9591, "volume": null}, {"date": "2018-04-11", "close": 10.925, "volume": 834.0}, {"date": "2018-04-12", "close": 10.6, "volume": 890.0}, {"date": "2018-04-13", "close": 10.111, "volume": 27677.0}, {"date": "2018-04-16", "close": 10.2156, "volume": 4840.0}, {"date": "2018-04-17", "close": 10.7, "volume": 12472.0}, {"date": "2018-04-18", "close": 10.12, "volume": 1867.0}, {"date": "2018-04-19", "close": 10.05, "volume": 578.0}, {"date": "2018-04-20", "close": 10.0, "volume": 16728.0}, {"date": "2018-04-23", "close": 10.0, "volume": 5947.0}, {"date": "2018-04-24", "close": 10.2127, "volume": 50764.0}, {"date": "2018-04-25", "close": 10.07, "volume": 3541.0}, {"date": "2018-04-26", "close": 10.02, "volume": 6952.0}, {"date": "2018-04-27", "close": 10.1, "volume": 2222.0}, {"date": "2018-04-30", "close": 10.02, "volume": 8834.0}, {"date": "2018-05-01", "close": 10.0201, "volume": 4478.0}, {"date": "2018-05-02", "close": 10.14, "volume": 26631.0}, {"date": "2018-05-03", "close": 9.95, "volume": 2504.0}, {"date": "2018-05-04", "close": 9.95, "volume": 1446.0}, {"date": "2018-05-07", "close": 10.1399, "volume": 2424.0}, {"date": "2018-05-08", "close": 10.02, "volume": 501.0}, {"date": "2018-05-09", "close": 10.058, "volume": 2905.0}, {"date": "2018-05-10", "close": 10.39, "volume": 5409.0}, {"date": "2018-05-11", "close": 10.0994, "volume": 4282.0}, {"date": "2018-05-14", "close": 10.0, "volume": 2115.0}, {"date": "2018-05-15", "close": 10.0765, "volume": 3400.0}, {"date": "2018-05-16", "close": 10.07, "volume": 5262.0}, {"date": "2018-05-17", "close": 10.6, "volume": 5450.0}, {"date": "2018-05-18", "close": 10.8, "volume": 7292.0}, {"date": "2018-05-21", "close": 10.5953, "volume": 901.0}, {"date": "2018-05-22", "close": 10.9586, "volume": 2401.0}, {"date": "2018-05-23", "close": 10.521, "volume": 1450.0}, {"date": "2018-05-24", "close": 10.15, "volume": 10129.0}, {"date": "2018-05-25", "close": 10.2436, "volume": 1997.0}, {"date": "2018-05-29", "close": 10.1616, "volume": 948.0}, {"date": "2018-05-30", "close": 10.25, "volume": 2431.0}, {"date": "2018-05-31", "close": 10.26, "volume": 1352.0}, {"date": "2018-06-01", "close": 10.39, "volume": 1578.0}, {"date": "2018-06-04", "close": 10.3, "volume": 6114.0}, {"date": "2018-06-05", "close": 10.4162, "volume": 548.0}, {"date": "2018-06-06", "close": 10.31, "volume": 833.0}, {"date": "2018-06-07", "close": 10.3309, "volume": 1153.0}, {"date": "2018-06-08", "close": 10.47, "volume": 3257.0}, {"date": "2018-06-11", "close": 10.6, "volume": 4035.0}, {"date": "2018-06-12", "close": 10.6, "volume": null}, {"date": "2018-06-13", "close": 10.899, "volume": 2704.0}, {"date": "2018-06-14", "close": 10.35, "volume": 3393.0}, {"date": "2018-06-15", "close": 10.32, "volume": 2477.0}, {"date": "2018-06-18", "close": 10.4167, "volume": 1572.0}, {"date": "2018-06-19", "close": 10.16, "volume": 15197.0}, {"date": "2018-06-20", "close": 10.201, "volume": 1803.0}, {"date": "2018-06-21", "close": 10.24, "volume": 450.0}, {"date": "2018-06-22", "close": 10.25, "volume": 1144.0}, {"date": "2018-06-25", "close": 10.513, "volume": 2413.0}, {"date": "2018-06-26", "close": 10.5027, "volume": 1401.0}, {"date": "2018-06-27", "close": 10.272, "volume": 2781.0}, {"date": "2018-06-28", "close": 10.272, "volume": null}, {"date": "2018-06-29", "close": 10.2257, "volume": 1133.0}, {"date": "2018-07-02", "close": 10.2, "volume": 702.0}, {"date": "2018-07-03", "close": 10.3543, "volume": 11983.0}, {"date": "2018-07-05", "close": 10.3, "volume": 1618.0}, {"date": "2018-07-06", "close": 10.35, "volume": 3207.0}, {"date": "2018-07-09", "close": 10.18, "volume": 3109.0}, {"date": "2018-07-10", "close": 10.2, "volume": 1587.0}, {"date": "2018-07-11", "close": 10.28, "volume": 3706.0}, {"date": "2018-07-12", "close": 10.2, "volume": 1820.0}, {"date": "2018-07-13", "close": 10.76, "volume": 76753.0}, {"date": "2018-07-16", "close": 11.25, "volume": 12266.0}, {"date": "2018-07-17", "close": 11.5527, "volume": 931.0}, {"date": "2018-07-18", "close": 11.3, "volume": 2890.0}, {"date": "2018-07-19", "close": 11.6, "volume": 1177.0}, {"date": "2018-07-20", "close": 11.5001, "volume": 2897.0}, {"date": "2018-07-23", "close": 11.51, "volume": 841.0}, {"date": "2018-07-24", "close": 11.523, "volume": 2708.0}, {"date": "2018-07-25", "close": 11.5, "volume": 100.0}, {"date": "2018-07-26", "close": 11.5, "volume": 5442.0}, {"date": "2018-07-27", "close": 11.5, "volume": null}, {"date": "2018-07-30", "close": 11.5, "volume": 1794.0}, {"date": "2018-07-31", "close": 11.5, "volume": 413.0}, {"date": "2018-08-01", "close": 11.523, "volume": 1045.0}, {"date": "2018-08-02", "close": 11.85, "volume": 5965.0}, {"date": "2018-08-03", "close": 11.8289, "volume": 3061.0}, {"date": "2018-08-06", "close": 11.5, "volume": 760.0}, {"date": "2018-08-07", "close": 11.5, "volume": 1602.0}, {"date": "2018-08-08", "close": 11.6286, "volume": 609.0}, {"date": "2018-08-09", "close": 11.8, "volume": 2116.0}, {"date": "2018-08-10", "close": 11.7672, "volume": 103.0}, {"date": "2018-08-13", "close": 11.4681, "volume": 227.0}, {"date": "2018-08-14", "close": 11.6186, "volume": 215.0}, {"date": "2018-08-15", "close": 11.8486, "volume": 4319.0}, {"date": "2018-08-16", "close": 11.48, "volume": 678.0}, {"date": "2018-08-17", "close": 11.48, "volume": null}, {"date": "2018-08-20", "close": 11.48, "volume": null}, {"date": "2018-08-21", "close": 11.8, "volume": 509.0}, {"date": "2018-08-22", "close": 12.2501, "volume": 6437.0}, {"date": "2018-08-23", "close": 12.25, "volume": 2433.0}, {"date": "2018-08-24", "close": 12.5, "volume": 5048.0}, {"date": "2018-08-27", "close": 12.3, "volume": 515.0}, {"date": "2018-08-28", "close": 11.95, "volume": 1959.0}, {"date": "2018-08-29", "close": 11.6, "volume": 3676.0}, {"date": "2018-08-30", "close": 11.5731, "volume": 300.0}, {"date": "2018-08-31", "close": 11.733, "volume": 2036.0}, {"date": "2018-09-04", "close": 11.8418, "volume": 3543.0}, {"date": "2018-09-05", "close": 12.0, "volume": 10743.0}, {"date": "2018-09-06", "close": 12.0, "volume": null}, {"date": "2018-09-07", "close": 11.6767, "volume": 1577.0}, {"date": "2018-09-10", "close": 11.65, "volume": 388.0}, {"date": "2018-09-11", "close": 11.65, "volume": 126.0}, {"date": "2018-09-12", "close": 11.9999, "volume": 1323.0}, {"date": "2018-09-13", "close": 12.36, "volume": 314.0}, {"date": "2018-09-14", "close": 11.8, "volume": 372.0}, {"date": "2018-09-17", "close": 11.79, "volume": 497.0}, {"date": "2018-09-18", "close": 11.79, "volume": null}, {"date": "2018-09-19", "close": 11.75, "volume": 2641.0}, {"date": "2018-09-20", "close": 11.7756, "volume": 4197.0}, {"date": "2018-09-21", "close": 11.9, "volume": 1842.0}, {"date": "2018-09-24", "close": 11.9, "volume": 105.0}, {"date": "2018-09-25", "close": 11.8, "volume": 321.0}, {"date": "2018-09-26", "close": 11.4, "volume": 3430.0}, {"date": "2018-09-27", "close": 11.42, "volume": 152.0}, {"date": "2018-09-28", "close": 11.44, "volume": 429.0}, {"date": "2018-10-01", "close": 11.38, "volume": 640.0}, {"date": "2018-10-02", "close": 11.4, "volume": 783.0}, {"date": "2018-10-03", "close": 11.36, "volume": 1712.0}, {"date": "2018-10-04", "close": 10.8, "volume": 7713.0}, {"date": "2018-10-05", "close": 11.5, "volume": 7401.0}, {"date": "2018-10-08", "close": 11.8, "volume": 4009.0}, {"date": "2018-10-09", "close": 11.11, "volume": 2001.0}, {"date": "2018-10-10", "close": 11.35, "volume": 15704.0}, {"date": "2018-10-11", "close": 11.2, "volume": 33832.0}, {"date": "2018-10-12", "close": 11.23, "volume": 5473.0}, {"date": "2018-10-15", "close": 11.26, "volume": 2714.0}, {"date": "2018-10-16", "close": 11.5495, "volume": 1834.0}, {"date": "2018-10-17", "close": 11.5, "volume": 310.0}, {"date": "2018-10-18", "close": 11.6, "volume": 35617.0}, {"date": "2018-10-19", "close": 11.6, "volume": null}, {"date": "2018-10-22", "close": 11.61, "volume": 8335.0}, {"date": "2018-10-23", "close": 11.61, "volume": null}, {"date": "2018-10-24", "close": 11.15, "volume": 2208.0}, {"date": "2018-10-25", "close": 11.75, "volume": 10397.0}, {"date": "2018-10-26", "close": 11.75, "volume": null}, {"date": "2018-10-29", "close": 11.65, "volume": 7322.0}, {"date": "2018-10-30", "close": 11.4786, "volume": 261.0}, {"date": "2018-10-31", "close": 11.8163, "volume": 1384.0}, {"date": "2018-11-01", "close": 12.02, "volume": 3117.0}, {"date": "2018-11-02", "close": 12.02, "volume": null}, {"date": "2018-11-05", "close": 12.4, "volume": 1236.0}, {"date": "2018-11-06", "close": 11.71, "volume": 400.0}, {"date": "2018-11-07", "close": 12.17, "volume": 1890.0}, {"date": "2018-11-08", "close": 11.9999, "volume": 2066.0}, {"date": "2018-11-09", "close": 12.0, "volume": 109.0}, {"date": "2018-11-12", "close": 12.0, "volume": null}, {"date": "2018-11-13", "close": 12.0, "volume": 1970.0}, {"date": "2018-11-14", "close": 12.0, "volume": null}, {"date": "2018-11-15", "close": 12.0, "volume": null}, {"date": "2018-11-16", "close": 12.21, "volume": 208.0}, {"date": "2018-11-19", "close": 12.21, "volume": null}, {"date": "2018-11-20", "close": 12.0, "volume": 9722.0}, {"date": "2018-11-21", "close": 12.0, "volume": 4201.0}, {"date": "2018-11-23", "close": 12.0, "volume": null}, {"date": "2018-11-26", "close": 12.0, "volume": null}, {"date": "2018-11-27", "close": 11.8501, "volume": 1026.0}, {"date": "2018-11-28", "close": 12.34, "volume": 3359.0}, {"date": "2018-11-29", "close": 12.5625, "volume": 6788.0}, {"date": "2018-11-30", "close": 12.25, "volume": 1735.0}, {"date": "2018-12-03", "close": 12.25, "volume": null}, {"date": "2018-12-04", "close": 12.25, "volume": null}, {"date": "2018-12-06", "close": 12.6, "volume": 5688.0}, {"date": "2018-12-07", "close": 12.5822, "volume": 3009.0}, {"date": "2018-12-10", "close": 12.5822, "volume": null}, {"date": "2018-12-11", "close": 12.55, "volume": 3729.0}, {"date": "2018-12-12", "close": 12.5123, "volume": 3439.0}, {"date": "2018-12-13", "close": 12.6, "volume": 874.0}, {"date": "2018-12-14", "close": 12.65, "volume": 4763.0}, {"date": "2018-12-17", "close": 12.08, "volume": 10124.0}, {"date": "2018-12-18", "close": 12.6, "volume": 4712.0}, {"date": "2018-12-19", "close": 12.6, "volume": null}, {"date": "2018-12-20", "close": 12.65, "volume": 13513.0}, {"date": "2018-12-21", "close": 12.1664, "volume": 5945.0}, {"date": "2018-12-24", "close": 12.07, "volume": 129.0}, {"date": "2018-12-26", "close": 12.12, "volume": 4361.0}, {"date": "2018-12-27", "close": 11.84, "volume": 316.0}, {"date": "2018-12-28", "close": 12.16, "volume": 1436.0}, {"date": "2018-12-31", "close": 12.1804, "volume": 599.0}, {"date": "2019-01-02", "close": 12.0, "volume": 254.0}, {"date": "2019-01-03", "close": 11.6681, "volume": 2338.0}, {"date": "2019-01-04", "close": 11.825, "volume": 5624.0}, {"date": "2019-01-07", "close": 12.25, "volume": 1396.0}, {"date": "2019-01-08", "close": 12.25, "volume": 3451.0}, {"date": "2019-01-09", "close": 12.25, "volume": null}, {"date": "2019-01-10", "close": 12.2601, "volume": 4498.0}, {"date": "2019-01-11", "close": 12.69, "volume": 2444.0}, {"date": "2019-01-14", "close": 12.6988, "volume": 439.0}, {"date": "2019-01-15", "close": 12.6988, "volume": null}, {"date": "2019-01-16", "close": 12.69, "volume": 1993.0}, {"date": "2019-01-17", "close": 12.55, "volume": 422.0}, {"date": "2019-01-18", "close": 12.25, "volume": 1457.0}, {"date": "2019-01-22", "close": 12.772, "volume": 4285.0}, {"date": "2019-01-23", "close": 12.9645, "volume": 647.0}, {"date": "2019-01-24", "close": 12.75, "volume": 403.0}, {"date": "2019-01-25", "close": 12.9431, "volume": 1804.0}, {"date": "2019-01-28", "close": 13.0, "volume": 2521.0}, {"date": "2019-01-29", "close": 13.001, "volume": 2005.0}, {"date": "2019-01-30", "close": 13.149, "volume": 1508.0}, {"date": "2019-01-31", "close": 13.149, "volume": null}, {"date": "2019-02-01", "close": 13.149, "volume": null}, {"date": "2019-02-04", "close": 12.8362, "volume": 2346.0}, {"date": "2019-02-05", "close": 12.84, "volume": 1612.0}, {"date": "2019-02-06", "close": 12.84, "volume": null}, {"date": "2019-02-07", "close": 12.84, "volume": null}, {"date": "2019-02-08", "close": 12.9999, "volume": 740.0}, {"date": "2019-02-11", "close": 12.8, "volume": 1588.0}, {"date": "2019-02-12", "close": 13.1928, "volume": 5229.0}, {"date": "2019-02-13", "close": 13.2387, "volume": 973.0}, {"date": "2019-02-14", "close": 12.96, "volume": 6207.0}, {"date": "2019-02-15", "close": 12.82, "volume": 2758.0}, {"date": "2019-02-19", "close": 13.0, "volume": 1037.0}, {"date": "2019-02-20", "close": 12.75, "volume": 7108.0}, {"date": "2019-02-21", "close": 12.925, "volume": 620.0}, {"date": "2019-02-22", "close": 12.8099, "volume": 758.0}, {"date": "2019-02-25", "close": 12.7501, "volume": 679.0}, {"date": "2019-02-26", "close": 12.75, "volume": 866.0}, {"date": "2019-02-27", "close": 12.7644, "volume": 243.0}, {"date": "2019-02-28", "close": 12.7644, "volume": null}, {"date": "2019-03-01", "close": 12.7644, "volume": null}, {"date": "2019-03-04", "close": 12.7644, "volume": null}, {"date": "2019-03-05", "close": 12.7501, "volume": 509.0}, {"date": "2019-03-06", "close": 12.7501, "volume": null}, {"date": "2019-03-07", "close": 12.7185, "volume": 897.0}, {"date": "2019-03-08", "close": 12.5967, "volume": 161.0}, {"date": "2019-03-11", "close": 12.51, "volume": 110.0}, {"date": "2019-03-12", "close": 12.5021, "volume": 1001.0}, {"date": "2019-03-13", "close": 12.5021, "volume": null}, {"date": "2019-03-14", "close": 12.61, "volume": 606.0}, {"date": "2019-03-15", "close": 12.4082, "volume": 1006.0}, {"date": "2019-03-18", "close": 12.4082, "volume": null}, {"date": "2019-03-19", "close": 12.5, "volume": 584.0}, {"date": "2019-03-20", "close": 12.45, "volume": 633.0}, {"date": "2019-03-21", "close": 12.42, "volume": 118.0}, {"date": "2019-03-22", "close": 12.4252, "volume": 1839.0}, {"date": "2019-03-25", "close": 12.35, "volume": 202.0}, {"date": "2019-03-26", "close": 12.35, "volume": null}, {"date": "2019-03-27", "close": 12.35, "volume": null}, {"date": "2019-03-28", "close": 12.35, "volume": null}, {"date": "2019-03-29", "close": 12.18, "volume": 1822.0}, {"date": "2019-04-01", "close": 12.18, "volume": null}, {"date": "2019-04-02", "close": 12.52, "volume": 1657.0}, {"date": "2019-04-03", "close": 12.3462, "volume": 1409.0}, {"date": "2019-04-04", "close": 11.95, "volume": 1201.0}, {"date": "2019-04-05", "close": 12.41, "volume": 2099.0}, {"date": "2019-04-08", "close": 12.2906, "volume": 503.0}, {"date": "2019-04-09", "close": 12.2906, "volume": null}, {"date": "2019-04-10", "close": 12.3128, "volume": 266.0}, {"date": "2019-04-11", "close": 12.34, "volume": 312.0}, {"date": "2019-04-12", "close": 12.04, "volume": 1911.0}, {"date": "2019-04-15", "close": 11.8088, "volume": 236.0}, {"date": "2019-04-16", "close": 11.8655, "volume": 179.0}, {"date": "2019-04-17", "close": 11.8655, "volume": null}, {"date": "2019-04-18", "close": 11.85, "volume": 1000.0}, {"date": "2019-04-22", "close": 11.85, "volume": null}, {"date": "2019-04-23", "close": 11.7954, "volume": 1506.0}, {"date": "2019-04-24", "close": 11.7954, "volume": null}, {"date": "2019-04-25", "close": 12.09, "volume": 111.0}, {"date": "2019-04-26", "close": 12.09, "volume": null}, {"date": "2019-04-29", "close": 12.0012, "volume": 200.0}, {"date": "2019-04-30", "close": 11.71, "volume": 7002.0}, {"date": "2019-05-01", "close": 11.9, "volume": 501.0}, {"date": "2019-05-02", "close": 11.9, "volume": null}, {"date": "2019-05-03", "close": 11.9, "volume": null}, {"date": "2019-05-06", "close": 12.01, "volume": 729.0}, {"date": "2019-05-07", "close": 11.71, "volume": 600.0}, {"date": "2019-05-08", "close": 11.72, "volume": 382.0}, {"date": "2019-05-09", "close": 11.72, "volume": null}, {"date": "2019-05-10", "close": 11.51, "volume": 300.0}, {"date": "2019-05-13", "close": 11.04, "volume": 1841.0}, {"date": "2019-05-14", "close": 11.04, "volume": null}, {"date": "2019-05-15", "close": 11.3455, "volume": 257.0}, {"date": "2019-05-16", "close": 11.3455, "volume": null}, {"date": "2019-05-17", "close": 11.144, "volume": 299.0}, {"date": "2019-05-20", "close": 11.2845, "volume": 102.0}, {"date": "2019-05-21", "close": 11.2845, "volume": null}, {"date": "2019-05-22", "close": 11.0, "volume": 2633.0}, {"date": "2019-05-23", "close": 10.82, "volume": 3717.0}, {"date": "2019-05-24", "close": 10.877, "volume": 1652.0}, {"date": "2019-05-28", "close": 11.0464, "volume": 469.0}, {"date": "2019-05-29", "close": 11.0464, "volume": null}, {"date": "2019-05-30", "close": 11.0464, "volume": null}, {"date": "2019-05-31", "close": 11.0824, "volume": 516.0}, {"date": "2019-06-03", "close": 10.9, "volume": 156.0}, {"date": "2019-06-04", "close": 10.9, "volume": null}, {"date": "2019-06-05", "close": 11.45, "volume": 4719.0}, {"date": "2019-06-06", "close": 11.0806, "volume": 2503.0}, {"date": "2019-06-07", "close": 10.5859, "volume": 240.0}, {"date": "2019-06-10", "close": 10.6084, "volume": 1144.0}, {"date": "2019-06-11", "close": 11.03, "volume": 394.0}, {"date": "2019-06-12", "close": 11.03, "volume": null}, {"date": "2019-06-13", "close": 11.03, "volume": null}, {"date": "2019-06-14", "close": 10.72, "volume": 2269.0}, {"date": "2019-06-17", "close": 10.65, "volume": 5537.0}, {"date": "2019-06-18", "close": 10.746, "volume": 900.0}, {"date": "2019-06-19", "close": 11.16, "volume": 398.0}, {"date": "2019-06-20", "close": 10.83, "volume": 111.0}, {"date": "2019-06-21", "close": 11.06, "volume": 610.0}, {"date": "2019-06-24", "close": 11.45, "volume": 891.0}, {"date": "2019-06-25", "close": 10.97, "volume": 1235.0}, {"date": "2019-06-26", "close": 10.99, "volume": 4182.0}, {"date": "2019-06-27", "close": 10.99, "volume": null}, {"date": "2019-06-28", "close": 10.71, "volume": 2164.0}, {"date": "2019-07-01", "close": 10.7133, "volume": 1693.0}, {"date": "2019-07-02", "close": 10.7133, "volume": null}, {"date": "2019-07-03", "close": 10.7133, "volume": null}, {"date": "2019-07-05", "close": 11.2143, "volume": 3483.0}, {"date": "2019-07-08", "close": 11.02, "volume": 6777.0}, {"date": "2019-07-09", "close": 11.39, "volume": 2758.0}, {"date": "2019-07-10", "close": 11.45, "volume": 1780.0}, {"date": "2019-07-11", "close": 11.35, "volume": 1896.0}, {"date": "2019-07-12", "close": 11.02, "volume": 1495.0}, {"date": "2019-07-15", "close": 11.2332, "volume": 951.0}, {"date": "2019-07-16", "close": 11.1022, "volume": 653.0}, {"date": "2019-07-17", "close": 11.1022, "volume": null}, {"date": "2019-07-18", "close": 11.4, "volume": 902.0}, {"date": "2019-07-19", "close": 11.05, "volume": 290.0}, {"date": "2019-07-22", "close": 10.8301, "volume": 396.0}, {"date": "2019-07-23", "close": 10.9651, "volume": 1978.0}, {"date": "2019-07-24", "close": 10.9651, "volume": null}, {"date": "2019-07-25", "close": 10.9576, "volume": 1000.0}, {"date": "2019-07-26", "close": 10.66, "volume": 6808.0}, {"date": "2019-07-29", "close": 10.61, "volume": 1452.0}, {"date": "2019-07-30", "close": 11.07, "volume": 413.0}, {"date": "2019-07-31", "close": 10.75, "volume": 4620.0}, {"date": "2019-08-01", "close": 10.7, "volume": 554.0}, {"date": "2019-08-02", "close": 10.98, "volume": 4541.0}, {"date": "2019-08-05", "close": 11.45, "volume": 9581.0}, {"date": "2019-08-06", "close": 11.2856, "volume": 8720.0}, {"date": "2019-08-07", "close": 11.1199, "volume": 1457.0}, {"date": "2019-08-08", "close": 10.91, "volume": 668.0}, {"date": "2019-08-09", "close": 11.01, "volume": 1912.0}, {"date": "2019-08-12", "close": 11.04, "volume": 7667.0}, {"date": "2019-08-13", "close": 10.86, "volume": 1153.0}, {"date": "2019-08-14", "close": 10.81, "volume": 1075.0}, {"date": "2019-08-15", "close": 10.81, "volume": null}, {"date": "2019-08-16", "close": 10.975, "volume": 102.0}, {"date": "2019-08-19", "close": 10.975, "volume": null}, {"date": "2019-08-20", "close": 10.82, "volume": 423.0}, {"date": "2019-08-21", "close": 10.72, "volume": 266.0}, {"date": "2019-08-22", "close": 10.72, "volume": null}, {"date": "2019-08-23", "close": 10.789, "volume": 300.0}, {"date": "2019-08-26", "close": 10.8001, "volume": 762.0}, {"date": "2019-08-27", "close": 10.95, "volume": 4759.0}, {"date": "2019-08-28", "close": 10.95, "volume": 5032.0}, {"date": "2019-08-29", "close": 10.95, "volume": null}, {"date": "2019-08-30", "close": 10.82, "volume": 995.0}, {"date": "2019-09-03", "close": 10.78, "volume": 317.0}, {"date": "2019-09-04", "close": 10.92, "volume": 1237.0}, {"date": "2019-09-05", "close": 10.92, "volume": null}, {"date": "2019-09-06", "close": 10.95, "volume": 1130.0}, {"date": "2019-09-09", "close": 10.84, "volume": 817.0}, {"date": "2019-09-10", "close": 11.05, "volume": 1060.0}, {"date": "2019-09-11", "close": 11.05, "volume": null}, {"date": "2019-09-12", "close": 10.82, "volume": 628.0}, {"date": "2019-09-13", "close": 10.85, "volume": 735.0}, {"date": "2019-09-16", "close": 10.8, "volume": 1388.0}, {"date": "2019-09-17", "close": 11.0, "volume": 632.0}, {"date": "2019-09-18", "close": 10.96, "volume": 2277.0}, {"date": "2019-09-19", "close": 11.1, "volume": 4840.0}, {"date": "2019-09-20", "close": 11.1, "volume": 4626.0}, {"date": "2019-09-23", "close": 11.0, "volume": 3496.0}, {"date": "2019-09-24", "close": 10.95, "volume": 4788.0}, {"date": "2019-09-25", "close": 10.79, "volume": 444.0}, {"date": "2019-09-26", "close": 10.585, "volume": 9284.0}, {"date": "2019-09-27", "close": 10.41, "volume": 2583.0}, {"date": "2019-09-30", "close": 10.25, "volume": 2347.0}, {"date": "2019-10-01", "close": 10.2568, "volume": 1609.0}, {"date": "2019-10-02", "close": 10.16, "volume": 4554.0}, {"date": "2019-10-03", "close": 10.9, "volume": 10787.0}, {"date": "2019-10-04", "close": 10.86, "volume": 6337.0}, {"date": "2019-10-07", "close": 10.54, "volume": 550.0}, {"date": "2019-10-08", "close": 10.51, "volume": 29970.0}, {"date": "2019-10-09", "close": 11.0, "volume": 12792.0}, {"date": "2019-10-10", "close": 10.95, "volume": 2226.0}, {"date": "2019-10-11", "close": 10.64, "volume": 5113.0}, {"date": "2019-10-14", "close": 10.61, "volume": 5825.0}, {"date": "2019-10-15", "close": 10.6159, "volume": 1391.0}, {"date": "2019-10-16", "close": 10.5954, "volume": 1721.0}, {"date": "2019-10-17", "close": 10.51, "volume": 1262.0}, {"date": "2019-10-18", "close": 10.7123, "volume": 414.0}, {"date": "2019-10-21", "close": 10.5878, "volume": 2971.0}, {"date": "2019-10-22", "close": 11.0, "volume": 9802.0}, {"date": "2019-10-23", "close": 11.0, "volume": 500.0}, {"date": "2019-10-24", "close": 11.0, "volume": null}, {"date": "2019-10-25", "close": 11.0, "volume": null}, {"date": "2019-10-28", "close": 10.8606, "volume": 2678.0}, {"date": "2019-10-29", "close": 10.66, "volume": 145.0}, {"date": "2019-10-30", "close": 10.66, "volume": null}, {"date": "2019-10-31", "close": 10.66, "volume": null}, {"date": "2019-11-01", "close": 10.3924, "volume": 4263.0}, {"date": "2019-11-04", "close": 10.3924, "volume": null}, {"date": "2019-11-05", "close": 10.68, "volume": 6752.0}, {"date": "2019-11-06", "close": 10.775, "volume": 847.0}, {"date": "2019-11-07", "close": 10.5, "volume": 2727.0}, {"date": "2019-11-08", "close": 10.655, "volume": 3007.0}, {"date": "2019-11-11", "close": 10.65, "volume": 1461.0}, {"date": "2019-11-12", "close": 10.65, "volume": null}, {"date": "2019-11-13", "close": 10.52, "volume": 1182.0}, {"date": "2019-11-14", "close": 10.5858, "volume": 1064.0}, {"date": "2019-11-15", "close": 10.5, "volume": 4235.0}, {"date": "2019-11-18", "close": 10.453, "volume": 501.0}, {"date": "2019-11-19", "close": 10.73, "volume": 1442.0}, {"date": "2019-11-20", "close": 10.38, "volume": 4025.0}, {"date": "2019-11-21", "close": 10.38, "volume": null}, {"date": "2019-11-22", "close": 10.49, "volume": 1161.0}, {"date": "2019-11-25", "close": 10.49, "volume": null}, {"date": "2019-11-26", "close": 10.49, "volume": null}, {"date": "2019-11-27", "close": 10.4857, "volume": 1009.0}, {"date": "2019-11-29", "close": 10.68, "volume": 1108.0}, {"date": "2019-12-02", "close": 10.6178, "volume": 689.0}, {"date": "2019-12-03", "close": 10.36, "volume": 839.0}, {"date": "2019-12-04", "close": 10.37, "volume": 953.0}, {"date": "2019-12-05", "close": 10.374, "volume": 2632.0}, {"date": "2019-12-06", "close": 10.22, "volume": 2490.0}, {"date": "2019-12-09", "close": 10.22, "volume": null}, {"date": "2019-12-10", "close": 10.22, "volume": null}, {"date": "2019-12-11", "close": 10.28, "volume": 82181.0}, {"date": "2019-12-12", "close": 10.44, "volume": 888.0}, {"date": "2019-12-13", "close": 10.2626, "volume": 2561.0}, {"date": "2019-12-16", "close": 10.232, "volume": 1226.0}, {"date": "2019-12-17", "close": 10.2912, "volume": 245.0}, {"date": "2019-12-18", "close": 10.2711, "volume": 2151.0}, {"date": "2019-12-19", "close": 10.11, "volume": 6446.0}, {"date": "2019-12-20", "close": 10.15, "volume": 6566.0}, {"date": "2019-12-23", "close": 10.226, "volume": 766.0}, {"date": "2019-12-24", "close": 10.226, "volume": 931.0}, {"date": "2019-12-26", "close": 10.3595, "volume": 4020.0}, {"date": "2019-12-27", "close": 10.44, "volume": 24299.0}, {"date": "2019-12-30", "close": 10.66, "volume": 11403.0}, {"date": "2019-12-31", "close": 10.51, "volume": 2656.0}, {"date": "2020-01-02", "close": 11.05, "volume": 22943.0}, {"date": "2020-01-03", "close": 11.28, "volume": 14560.0}, {"date": "2020-01-06", "close": 11.4065, "volume": 1608.0}, {"date": "2020-01-07", "close": 11.57, "volume": 3963.0}, {"date": "2020-01-08", "close": 11.4975, "volume": 544.0}, {"date": "2020-01-09", "close": 11.27, "volume": 1901.0}, {"date": "2020-01-10", "close": 11.7, "volume": 3958.0}, {"date": "2020-01-13", "close": 12.1804, "volume": 146834.0}, {"date": "2020-01-14", "close": 12.21, "volume": 15494.0}, {"date": "2020-01-15", "close": 12.29, "volume": 21256.0}, {"date": "2020-01-16", "close": 12.0017, "volume": 6522.0}, {"date": "2020-01-17", "close": 12.3, "volume": 1354.0}, {"date": "2020-01-21", "close": 12.29, "volume": 7885.0}, {"date": "2020-01-22", "close": 12.33, "volume": 4312.0}, {"date": "2020-01-23", "close": 12.39, "volume": 1578.0}, {"date": "2020-01-24", "close": 12.39, "volume": 651.0}, {"date": "2020-01-27", "close": 12.28, "volume": 3945.0}, {"date": "2020-01-28", "close": 12.45, "volume": 94556.0}, {"date": "2020-01-29", "close": 12.39, "volume": 4112.0}, {"date": "2020-01-30", "close": 12.3, "volume": 1583.0}, {"date": "2020-01-31", "close": 12.3, "volume": null}, {"date": "2020-02-03", "close": 12.35, "volume": 1649.0}, {"date": "2020-02-04", "close": 12.29, "volume": 1023.0}, {"date": "2020-02-05", "close": 12.4, "volume": 6552.0}, {"date": "2020-02-06", "close": 12.4, "volume": null}, {"date": "2020-02-07", "close": 12.25, "volume": 812.0}, {"date": "2020-02-10", "close": 12.45, "volume": 1275.0}, {"date": "2020-02-11", "close": 12.2567, "volume": 2550.0}, {"date": "2020-02-12", "close": 12.12, "volume": 565.0}, {"date": "2020-02-13", "close": 12.1, "volume": 4293.0}, {"date": "2020-02-14", "close": 12.08, "volume": 2053.0}, {"date": "2020-02-18", "close": 12.2272, "volume": 855.0}, {"date": "2020-02-19", "close": 12.34, "volume": 5478.0}, {"date": "2020-02-20", "close": 12.375, "volume": 3626.0}, {"date": "2020-02-21", "close": 12.41, "volume": 1440.0}, {"date": "2020-02-24", "close": 12.0596, "volume": 4548.0}, {"date": "2020-02-25", "close": 11.96, "volume": 13049.0}, {"date": "2020-02-26", "close": 11.9499, "volume": 1351.0}, {"date": "2020-02-27", "close": 11.82, "volume": 6054.0}, {"date": "2020-02-28", "close": 11.2309, "volume": 3337.0}, {"date": "2020-03-02", "close": 10.62, "volume": 4503.0}, {"date": "2020-03-03", "close": 10.81, "volume": 4627.0}, {"date": "2020-03-04", "close": 10.795, "volume": 4116.0}, {"date": "2020-03-05", "close": 10.7031, "volume": 3490.0}, {"date": "2020-03-06", "close": 10.35, "volume": 5926.0}, {"date": "2020-03-09", "close": 9.76, "volume": 4658.0}, {"date": "2020-03-10", "close": 9.6695, "volume": 4130.0}, {"date": "2020-03-11", "close": 9.01, "volume": 13766.0}, {"date": "2020-03-12", "close": 9.21, "volume": 3164.0}, {"date": "2020-03-13", "close": 8.65, "volume": 164381.0}, {"date": "2020-03-16", "close": 8.04, "volume": 11309.0}, {"date": "2020-03-17", "close": 7.16, "volume": 10267.0}, {"date": "2020-03-18", "close": 7.02, "volume": 5099.0}, {"date": "2020-03-19", "close": 7.8701, "volume": 3216.0}, {"date": "2020-03-20", "close": 7.0, "volume": 3377.0}, {"date": "2020-03-23", "close": 6.8, "volume": 4480.0}, {"date": "2020-03-24", "close": 7.432, "volume": 5739.0}, {"date": "2020-03-25", "close": 8.24, "volume": 20745.0}, {"date": "2020-03-26", "close": 9.0338, "volume": 3057.0}, {"date": "2020-03-27", "close": 9.18, "volume": 12967.0}, {"date": "2020-03-30", "close": 8.55, "volume": 6646.0}, {"date": "2020-03-31", "close": 8.454, "volume": 4960.0}, {"date": "2020-04-01", "close": 8.76, "volume": 821.0}, {"date": "2020-04-02", "close": 8.41, "volume": 328.0}, {"date": "2020-04-03", "close": 8.23, "volume": 306.0}, {"date": "2020-04-06", "close": 8.85, "volume": 4674.0}, {"date": "2020-04-07", "close": 9.25, "volume": 9176.0}, {"date": "2020-04-08", "close": 9.155, "volume": 6648.0}, {"date": "2020-04-09", "close": 10.15, "volume": 11158.0}, {"date": "2020-04-13", "close": 10.4, "volume": 9878.0}, {"date": "2020-04-14", "close": 10.67, "volume": 2345.0}, {"date": "2020-04-15", "close": 10.443, "volume": 3549.0}, {"date": "2020-04-16", "close": 9.99, "volume": 3157.0}, {"date": "2020-04-17", "close": 10.0, "volume": 1069.0}, {"date": "2020-04-20", "close": 10.0, "volume": 6153.0}, {"date": "2020-04-21", "close": 9.885, "volume": 4740.0}, {"date": "2020-04-22", "close": 10.48, "volume": 1498.0}, {"date": "2020-04-23", "close": 10.26, "volume": 5931.0}, {"date": "2020-04-24", "close": 10.07, "volume": 2493.0}, {"date": "2020-04-27", "close": 10.1594, "volume": 1935.0}, {"date": "2020-04-28", "close": 9.8789, "volume": 2357.0}, {"date": "2020-04-29", "close": 10.3, "volume": 1399.0}, {"date": "2020-04-30", "close": 10.75, "volume": 1959.0}, {"date": "2020-05-01", "close": 10.7, "volume": 3634.0}, {"date": "2020-05-04", "close": 10.3407, "volume": 1381.0}, {"date": "2020-05-05", "close": 10.03, "volume": 1499.0}, {"date": "2020-05-06", "close": 10.2, "volume": 892.0}, {"date": "2020-05-07", "close": 10.15, "volume": 885.0}, {"date": "2020-05-08", "close": 10.4225, "volume": 2442.0}, {"date": "2020-05-11", "close": 10.06, "volume": 2752.0}, {"date": "2020-05-12", "close": 10.67, "volume": 752.0}, {"date": "2020-05-13", "close": 10.67, "volume": null}, {"date": "2020-05-14", "close": 10.67, "volume": null}, {"date": "2020-05-15", "close": 10.16, "volume": 285.0}, {"date": "2020-05-18", "close": 10.3347, "volume": 4766.0}, {"date": "2020-05-19", "close": 10.3347, "volume": null}, {"date": "2020-05-20", "close": 10.45, "volume": 536.0}, {"date": "2020-05-21", "close": 10.28, "volume": 1907.0}, {"date": "2020-05-22", "close": 10.4, "volume": 168.0}, {"date": "2020-05-26", "close": 10.3822, "volume": 1169.0}, {"date": "2020-05-27", "close": 10.624, "volume": 9496.0}, {"date": "2020-05-28", "close": 10.5, "volume": 2889.0}, {"date": "2020-05-29", "close": 10.99, "volume": 1315.0}, {"date": "2020-06-01", "close": 10.69, "volume": 674.0}, {"date": "2020-06-02", "close": 10.69, "volume": null}, {"date": "2020-06-03", "close": 10.73, "volume": 337.0}, {"date": "2020-06-04", "close": 11.0, "volume": 2113.0}, {"date": "2020-06-05", "close": 10.91, "volume": 789.0}, {"date": "2020-06-08", "close": 10.993, "volume": 3355.0}, {"date": "2020-06-09", "close": 10.993, "volume": null}, {"date": "2020-06-10", "close": 10.8581, "volume": 520.0}, {"date": "2020-06-11", "close": 10.5, "volume": 1318.0}, {"date": "2020-06-12", "close": 10.5, "volume": null}, {"date": "2020-06-15", "close": 10.79, "volume": 197.0}, {"date": "2020-06-16", "close": 10.65, "volume": 1395.0}, {"date": "2020-06-17", "close": 10.66, "volume": 520.0}, {"date": "2020-06-18", "close": 10.73, "volume": 547.0}, {"date": "2020-06-19", "close": 10.93, "volume": 2870.0}, {"date": "2020-06-22", "close": 10.7, "volume": 4341.0}, {"date": "2020-06-23", "close": 11.25, "volume": 2227.0}, {"date": "2020-06-24", "close": 10.15, "volume": 9165.0}, {"date": "2020-06-25", "close": 10.085, "volume": 3389.0}, {"date": "2020-06-26", "close": 9.85, "volume": 2314.0}, {"date": "2020-06-29", "close": 10.03, "volume": 4567.0}, {"date": "2020-06-30", "close": 9.995, "volume": 1050.0}, {"date": "2020-07-01", "close": 9.935, "volume": 1124.0}, {"date": "2020-07-02", "close": 9.96, "volume": 1277.0}, {"date": "2020-07-06", "close": 10.2262, "volume": 2760.0}, {"date": "2020-07-07", "close": 10.0001, "volume": 1884.0}, {"date": "2020-07-08", "close": 10.03, "volume": 1661.0}, {"date": "2020-07-09", "close": 10.095, "volume": 1014.0}, {"date": "2020-07-10", "close": 10.28, "volume": 3962.0}, {"date": "2020-07-13", "close": 10.0001, "volume": 401.0}, {"date": "2020-07-14", "close": 9.8497, "volume": 12359.0}, {"date": "2020-07-15", "close": 10.08, "volume": 3705.0}, {"date": "2020-07-16", "close": 10.2401, "volume": 4451.0}, {"date": "2020-07-17", "close": 10.1647, "volume": 597.0}, {"date": "2020-07-20", "close": 10.24, "volume": 910.0}, {"date": "2020-07-21", "close": 10.15, "volume": 1643.0}, {"date": "2020-07-22", "close": 10.29, "volume": 1348.0}, {"date": "2020-07-23", "close": 10.1, "volume": 3888.0}, {"date": "2020-07-24", "close": 10.2299, "volume": 373.0}, {"date": "2020-07-27", "close": 10.31, "volume": 107.0}, {"date": "2020-07-28", "close": 10.2, "volume": 1942.0}, {"date": "2020-07-29", "close": 10.18, "volume": 837.0}, {"date": "2020-07-30", "close": 10.09, "volume": 2741.0}, {"date": "2020-07-31", "close": 10.06, "volume": 4153.0}, {"date": "2020-08-03", "close": 10.06, "volume": null}, {"date": "2020-08-04", "close": 10.5, "volume": 2356.0}, {"date": "2020-08-05", "close": 11.04, "volume": 11913.0}, {"date": "2020-08-06", "close": 11.0, "volume": 3454.0}, {"date": "2020-08-07", "close": 11.24, "volume": 7787.0}, {"date": "2020-08-10", "close": 10.8242, "volume": 1104.0}, {"date": "2020-08-11", "close": 10.48, "volume": 1601.0}, {"date": "2020-08-12", "close": 10.36, "volume": 7900.0}, {"date": "2020-08-13", "close": 10.208, "volume": 2472.0}, {"date": "2020-08-14", "close": 10.19, "volume": 702.0}, {"date": "2020-08-17", "close": 10.15, "volume": 1771.0}, {"date": "2020-08-18", "close": 10.1101, "volume": 1172.0}, {"date": "2020-08-19", "close": 10.22, "volume": 309.0}, {"date": "2020-08-20", "close": 10.2, "volume": 5681.0}, {"date": "2020-08-21", "close": 10.2, "volume": null}, {"date": "2020-08-24", "close": 10.5, "volume": 11903.0}, {"date": "2020-08-25", "close": 10.5, "volume": null}, {"date": "2020-08-26", "close": 10.44, "volume": 3050.0}, {"date": "2020-08-27", "close": 10.36, "volume": 1007.0}, {"date": "2020-08-28", "close": 10.62, "volume": 1456.0}, {"date": "2020-08-31", "close": 9.35, "volume": 10204.0}, {"date": "2020-09-01", "close": 9.605, "volume": 9745.0}, {"date": "2020-09-02", "close": 9.98, "volume": 2775.0}, {"date": "2020-09-03", "close": 9.85, "volume": 3428.0}, {"date": "2020-09-04", "close": 9.56, "volume": 4973.0}, {"date": "2020-09-08", "close": 9.21, "volume": 6835.0}, {"date": "2020-09-09", "close": 9.2, "volume": 2278.0}, {"date": "2020-09-10", "close": 9.18, "volume": 3189.0}, {"date": "2020-09-11", "close": 8.75, "volume": 5797.0}, {"date": "2020-09-14", "close": 9.28, "volume": 2779.0}, {"date": "2020-09-15", "close": 9.0, "volume": 25615.0}, {"date": "2020-09-16", "close": 9.15, "volume": 1513.0}, {"date": "2020-09-17", "close": 9.09, "volume": 1927.0}, {"date": "2020-09-18", "close": 9.28, "volume": 4572.0}, {"date": "2020-09-21", "close": 8.98, "volume": 2282.0}, {"date": "2020-09-22", "close": 8.93, "volume": 2577.0}, {"date": "2020-09-23", "close": 8.7599, "volume": 3393.0}, {"date": "2020-09-24", "close": 9.21, "volume": 2986.0}, {"date": "2020-09-25", "close": 9.275, "volume": 5571.0}, {"date": "2020-09-28", "close": 9.3124, "volume": 959.0}, {"date": "2020-09-29", "close": 9.1, "volume": 3932.0}, {"date": "2020-09-30", "close": 9.5, "volume": 711.0}, {"date": "2020-10-01", "close": 9.21, "volume": 1314.0}, {"date": "2020-10-02", "close": 9.45, "volume": 1861.0}, {"date": "2020-10-05", "close": 9.25, "volume": 1515.0}, {"date": "2020-10-06", "close": 9.22, "volume": 277.0}, {"date": "2020-10-07", "close": 9.22, "volume": 1909.0}, {"date": "2020-10-08", "close": 9.2, "volume": 445.0}, {"date": "2020-10-09", "close": 9.4923, "volume": 3864.0}, {"date": "2020-10-12", "close": 9.2275, "volume": 385.0}, {"date": "2020-10-13", "close": 9.2275, "volume": null}, {"date": "2020-10-14", "close": 9.4401, "volume": 7127.0}, {"date": "2020-10-15", "close": 9.6, "volume": 2809.0}, {"date": "2020-10-16", "close": 9.652, "volume": 2302.0}, {"date": "2020-10-19", "close": 9.65, "volume": 4656.0}, {"date": "2020-10-20", "close": 9.6825, "volume": 369.0}, {"date": "2020-10-21", "close": 10.0, "volume": 1951.0}, {"date": "2020-10-22", "close": 9.71, "volume": 758.0}, {"date": "2020-10-23", "close": 9.6, "volume": 3185.0}, {"date": "2020-10-26", "close": 9.855, "volume": 1755.0}, {"date": "2020-10-27", "close": 9.31, "volume": 4282.0}, {"date": "2020-10-28", "close": 9.5784, "volume": 767.0}, {"date": "2020-10-29", "close": 9.633, "volume": 2039.0}, {"date": "2020-10-30", "close": 9.4539, "volume": 3612.0}, {"date": "2020-11-02", "close": 9.1, "volume": 7089.0}, {"date": "2020-11-03", "close": 9.16, "volume": 458.0}, {"date": "2020-11-04", "close": 9.125, "volume": 5781.0}, {"date": "2020-11-05", "close": 9.2502, "volume": 369.0}, {"date": "2020-11-06", "close": 9.225, "volume": 638.0}, {"date": "2020-11-09", "close": 9.25, "volume": 1702.0}, {"date": "2020-11-10", "close": 9.36, "volume": 2242.0}, {"date": "2020-11-11", "close": 9.0, "volume": 16450.0}, {"date": "2020-11-12", "close": 9.29, "volume": 1882.0}, {"date": "2020-11-13", "close": 9.47, "volume": 6400.0}, {"date": "2020-11-16", "close": 9.4, "volume": 3342.0}, {"date": "2020-11-17", "close": 9.5, "volume": 5621.0}, {"date": "2020-11-18", "close": 9.55, "volume": 8114.0}, {"date": "2020-11-19", "close": 9.6179, "volume": 1360.0}, {"date": "2020-11-20", "close": 9.8965, "volume": 1776.0}, {"date": "2020-11-23", "close": 10.3293, "volume": 11859.0}, {"date": "2020-11-24", "close": 10.4263, "volume": 3767.0}, {"date": "2020-11-25", "close": 10.45, "volume": 6047.0}, {"date": "2020-11-27", "close": 10.54, "volume": 9237.0}, {"date": "2020-11-30", "close": 10.54, "volume": null}, {"date": "2020-12-01", "close": 10.683, "volume": 1553.0}, {"date": "2020-12-02", "close": 10.37, "volume": 2481.0}, {"date": "2020-12-03", "close": 10.2895, "volume": 791.0}, {"date": "2020-12-04", "close": 10.5, "volume": 1637.0}, {"date": "2020-12-07", "close": 10.29, "volume": 1898.0}, {"date": "2020-12-08", "close": 10.45, "volume": 1621.0}, {"date": "2020-12-09", "close": 9.99, "volume": 7976.0}, {"date": "2020-12-10", "close": 9.87, "volume": 2354.0}, {"date": "2020-12-11", "close": 10.23, "volume": 2068.0}, {"date": "2020-12-14", "close": 10.33, "volume": 2460.0}, {"date": "2020-12-15", "close": 10.245, "volume": 423.0}, {"date": "2020-12-16", "close": 10.255, "volume": 2985.0}, {"date": "2020-12-17", "close": 10.2, "volume": 18144.0}, {"date": "2020-12-18", "close": 9.82, "volume": 8209.0}, {"date": "2020-12-21", "close": 9.9311, "volume": 1195.0}, {"date": "2020-12-22", "close": 9.94, "volume": 5019.0}, {"date": "2020-12-23", "close": 9.95, "volume": 7811.0}, {"date": "2020-12-24", "close": 10.0439, "volume": 413.0}, {"date": "2020-12-28", "close": 9.8, "volume": 7265.0}, {"date": "2020-12-29", "close": 9.8, "volume": 6001.0}, {"date": "2020-12-30", "close": 10.1, "volume": 37860.0}, {"date": "2020-12-31", "close": 10.47, "volume": 28168.0}, {"date": "2021-01-04", "close": 10.35, "volume": 8053.0}, {"date": "2021-01-05", "close": 10.25, "volume": 1518.0}, {"date": "2021-01-06", "close": 10.27, "volume": 4456.0}, {"date": "2021-01-07", "close": 10.06, "volume": 10623.0}, {"date": "2021-01-08", "close": 10.19, "volume": 2189.0}, {"date": "2021-01-11", "close": 10.0, "volume": 6774.0}, {"date": "2021-01-12", "close": 9.88, "volume": 9127.0}, {"date": "2021-01-13", "close": 10.07, "volume": 6743.0}, {"date": "2021-01-14", "close": 10.24, "volume": 6361.0}, {"date": "2021-01-15", "close": 10.21, "volume": 8280.0}, {"date": "2021-01-19", "close": 10.3816, "volume": 2164.0}, {"date": "2021-01-20", "close": 10.4, "volume": 1974.0}, {"date": "2021-01-21", "close": 10.49, "volume": 3214.0}, {"date": "2021-01-22", "close": 10.4001, "volume": 398.0}, {"date": "2021-01-25", "close": 10.4, "volume": 7127.0}, {"date": "2021-01-26", "close": 10.47, "volume": 688.0}, {"date": "2021-01-27", "close": 10.425, "volume": 6775.0}, {"date": "2021-01-28", "close": 10.45, "volume": 2946.0}, {"date": "2021-01-29", "close": 10.42, "volume": 8717.0}, {"date": "2021-02-01", "close": 10.33, "volume": 5601.0}, {"date": "2021-02-02", "close": 10.35, "volume": 2543.0}, {"date": "2021-02-03", "close": 10.41, "volume": 17229.0}, {"date": "2021-02-04", "close": 10.45, "volume": 3661.0}, {"date": "2021-02-05", "close": 10.48, "volume": 6863.0}, {"date": "2021-02-08", "close": 10.61, "volume": 6126.0}, {"date": "2021-02-09", "close": 11.4733, "volume": 50021.0}, {"date": "2021-02-10", "close": 11.48, "volume": 7365.0}, {"date": "2021-02-11", "close": 11.34, "volume": 4165.0}, {"date": "2021-02-12", "close": 11.49, "volume": 12893.0}, {"date": "2021-02-16", "close": 11.64, "volume": 11625.0}, {"date": "2021-02-17", "close": 11.64, "volume": 3669.0}, {"date": "2021-02-18", "close": 11.645, "volume": 2085.0}, {"date": "2021-02-19", "close": 11.64, "volume": 1942.0}, {"date": "2021-02-22", "close": 11.6835, "volume": 3469.0}, {"date": "2021-02-23", "close": 11.6, "volume": 3171.0}, {"date": "2021-02-24", "close": 11.6971, "volume": 744.0}, {"date": "2021-02-25", "close": 11.41, "volume": 2540.0}, {"date": "2021-02-26", "close": 11.07, "volume": 7660.0}, {"date": "2021-03-01", "close": 11.16, "volume": 4421.0}, {"date": "2021-03-02", "close": 11.18, "volume": 2459.0}, {"date": "2021-03-03", "close": 11.2, "volume": 4627.0}, {"date": "2021-03-04", "close": 10.9599, "volume": 9064.0}, {"date": "2021-03-05", "close": 10.99, "volume": 3931.0}, {"date": "2021-03-08", "close": 11.18, "volume": 3277.0}, {"date": "2021-03-09", "close": 11.44, "volume": 5069.0}, {"date": "2021-03-10", "close": 11.74, "volume": 8028.0}, {"date": "2021-03-11", "close": 11.85, "volume": 52687.0}, {"date": "2021-03-12", "close": 11.98, "volume": 4036.0}, {"date": "2021-03-15", "close": 11.8, "volume": 4464.0}, {"date": "2021-03-16", "close": 12.12, "volume": 6750.0}, {"date": "2021-03-17", "close": 11.72, "volume": 8930.0}, {"date": "2021-03-18", "close": 11.7, "volume": 5935.0}, {"date": "2021-03-19", "close": 11.19, "volume": 9955.0}, {"date": "2021-03-22", "close": 11.08, "volume": 7521.0}, {"date": "2021-03-23", "close": 10.77, "volume": 5796.0}, {"date": "2021-03-24", "close": 11.01, "volume": 4742.0}, {"date": "2021-03-25", "close": 10.7, "volume": 5494.0}, {"date": "2021-03-26", "close": 10.7784, "volume": 19957.0}, {"date": "2021-03-29", "close": 10.82, "volume": 4950.0}, {"date": "2021-03-30", "close": 11.1001, "volume": 21116.0}, {"date": "2021-03-31", "close": 11.34, "volume": 4172.0}, {"date": "2021-04-01", "close": 11.48, "volume": 529.0}, {"date": "2021-04-05", "close": 11.67, "volume": 3376.0}, {"date": "2021-04-06", "close": 11.8, "volume": 10197.0}, {"date": "2021-04-07", "close": 11.56, "volume": 662.0}, {"date": "2021-04-08", "close": 11.53, "volume": 1260.0}, {"date": "2021-04-09", "close": 11.81, "volume": 8138.0}, {"date": "2021-04-12", "close": 12.21, "volume": 9766.0}, {"date": "2021-04-13", "close": 11.89, "volume": 5604.0}, {"date": "2021-04-14", "close": 12.0, "volume": 10748.0}, {"date": "2021-04-15", "close": 11.92, "volume": 4441.0}, {"date": "2021-04-16", "close": 12.01, "volume": 24432.0}, {"date": "2021-04-19", "close": 11.99, "volume": 5530.0}, {"date": "2021-04-20", "close": 11.98, "volume": 2541.0}, {"date": "2021-04-21", "close": 11.89, "volume": 677.0}, {"date": "2021-04-22", "close": 11.99, "volume": 2865.0}, {"date": "2021-04-23", "close": 11.9, "volume": 11893.0}, {"date": "2021-04-26", "close": 11.92, "volume": 8497.0}, {"date": "2021-04-27", "close": 12.0, "volume": 4212.0}, {"date": "2021-04-28", "close": 12.1, "volume": 6694.0}, {"date": "2021-04-29", "close": 12.0, "volume": 1739.0}, {"date": "2021-04-30", "close": 12.175, "volume": 18309.0}, {"date": "2021-05-03", "close": 12.22, "volume": 21964.0}, {"date": "2021-05-04", "close": 12.2181, "volume": 377.0}, {"date": "2021-05-05", "close": 12.05, "volume": 929.0}, {"date": "2021-05-06", "close": 12.33, "volume": 1126.0}, {"date": "2021-05-07", "close": 12.25, "volume": 770.0}, {"date": "2021-05-10", "close": 12.4, "volume": 247.0}, {"date": "2021-05-11", "close": 12.09, "volume": 2122.0}, {"date": "2021-05-12", "close": 12.1247, "volume": 1705.0}, {"date": "2021-05-13", "close": 12.1, "volume": 3836.0}, {"date": "2021-05-14", "close": 12.1001, "volume": 2602.0}, {"date": "2021-05-17", "close": 12.19, "volume": 476.0}, {"date": "2021-05-18", "close": 12.12, "volume": 2871.0}, {"date": "2021-05-19", "close": 11.99, "volume": 13323.0}, {"date": "2021-05-20", "close": 12.0, "volume": 783.0}, {"date": "2021-05-21", "close": 12.17, "volume": 945.0}, {"date": "2021-05-24", "close": 12.18, "volume": 2774.0}, {"date": "2021-05-25", "close": 11.95, "volume": 737.0}, {"date": "2021-05-26", "close": 11.9, "volume": 11555.0}, {"date": "2021-05-27", "close": 11.85, "volume": 3699.0}, {"date": "2021-05-28", "close": 11.85, "volume": null}, {"date": "2021-06-01", "close": 11.9499, "volume": 2322.0}, {"date": "2021-06-02", "close": 11.9164, "volume": 2148.0}, {"date": "2021-06-03", "close": 11.9301, "volume": 1733.0}, {"date": "2021-06-04", "close": 11.865, "volume": 2776.0}, {"date": "2021-06-07", "close": 11.835, "volume": 698.0}, {"date": "2021-06-08", "close": 11.9, "volume": 674.0}, {"date": "2021-06-09", "close": 12.0, "volume": 4137.0}, {"date": "2021-06-10", "close": 12.04, "volume": 2368.0}, {"date": "2021-06-11", "close": 11.971, "volume": 1087.0}, {"date": "2021-06-14", "close": 12.05, "volume": 3332.0}, {"date": "2021-06-15", "close": 12.01, "volume": 6241.0}, {"date": "2021-06-16", "close": 12.02, "volume": 761.0}, {"date": "2021-06-17", "close": 12.0, "volume": 3851.0}, {"date": "2021-06-18", "close": 12.07, "volume": 1012.0}, {"date": "2021-06-21", "close": 11.9301, "volume": 4049.0}, {"date": "2021-06-22", "close": 11.9, "volume": 10386.0}, {"date": "2021-06-23", "close": 11.9, "volume": 8762.0}, {"date": "2021-06-24", "close": 12.0, "volume": 3435.0}, {"date": "2021-06-25", "close": 12.0, "volume": 6312.0}, {"date": "2021-06-28", "close": 11.9474, "volume": 1833.0}, {"date": "2021-06-29", "close": 11.91, "volume": 9071.0}, {"date": "2021-06-30", "close": 11.84, "volume": 8204.0}, {"date": "2021-07-01", "close": 11.92, "volume": 2763.0}, {"date": "2021-07-02", "close": 11.98, "volume": 316.0}, {"date": "2021-07-06", "close": 11.66, "volume": 985.0}, {"date": "2021-07-07", "close": 11.66, "volume": null}, {"date": "2021-07-08", "close": 11.66, "volume": null}, {"date": "2021-07-09", "close": 11.59, "volume": 3193.0}, {"date": "2021-07-12", "close": 11.63, "volume": 2083.0}, {"date": "2021-07-13", "close": 11.47, "volume": 1257.0}, {"date": "2021-07-14", "close": 11.3355, "volume": 359.0}, {"date": "2021-07-15", "close": 11.37, "volume": 747.0}, {"date": "2021-07-16", "close": 11.28, "volume": 880.0}, {"date": "2021-07-19", "close": 11.291, "volume": 2339.0}, {"date": "2021-07-20", "close": 11.27, "volume": 2959.0}, {"date": "2021-07-21", "close": 11.27, "volume": 2294.0}, {"date": "2021-07-22", "close": 11.35, "volume": 2707.0}, {"date": "2021-07-23", "close": 11.25, "volume": 1434.0}, {"date": "2021-07-26", "close": 11.25, "volume": 1234.0}, {"date": "2021-07-27", "close": 11.35, "volume": 828.0}, {"date": "2021-07-28", "close": 11.3899, "volume": 2148.0}, {"date": "2021-07-29", "close": 12.0115, "volume": 13142.0}, {"date": "2021-07-30", "close": 12.08, "volume": 4108.0}, {"date": "2021-08-02", "close": 11.92, "volume": 817.0}, {"date": "2021-08-03", "close": 11.72, "volume": 229.0}, {"date": "2021-08-04", "close": 11.34, "volume": 1028.0}, {"date": "2021-08-05", "close": 11.6414, "volume": 7511.0}, {"date": "2021-08-06", "close": 11.6414, "volume": null}, {"date": "2021-08-09", "close": 11.8899, "volume": 269.0}, {"date": "2021-08-10", "close": 11.32, "volume": 21429.0}, {"date": "2021-08-11", "close": 11.7, "volume": 703.0}, {"date": "2021-08-12", "close": 11.7025, "volume": 5885.0}, {"date": "2021-08-13", "close": 11.33, "volume": 110.0}, {"date": "2021-08-16", "close": 11.33, "volume": null}, {"date": "2021-08-17", "close": 11.23, "volume": 287.0}, {"date": "2021-08-18", "close": 11.4668, "volume": 535.0}, {"date": "2021-08-19", "close": 11.6408, "volume": 1717.0}, {"date": "2021-08-20", "close": 11.6, "volume": 1625.0}, {"date": "2021-08-23", "close": 11.72, "volume": 1495.0}, {"date": "2021-08-24", "close": 11.72, "volume": null}, {"date": "2021-08-25", "close": 11.49, "volume": 700.0}, {"date": "2021-08-26", "close": 11.77, "volume": 293.0}, {"date": "2021-08-27", "close": 11.52, "volume": 1119.0}, {"date": "2021-08-30", "close": 12.035, "volume": 18227.0}, {"date": "2021-08-31", "close": 12.08, "volume": 7751.0}, {"date": "2021-09-01", "close": 11.8747, "volume": 5103.0}, {"date": "2021-09-02", "close": 11.56, "volume": 159.0}, {"date": "2021-09-03", "close": 11.75, "volume": 781.0}, {"date": "2021-09-07", "close": 11.7, "volume": 3139.0}, {"date": "2021-09-08", "close": 11.73, "volume": 1347.0}, {"date": "2021-09-09", "close": 11.5634, "volume": 426.0}, {"date": "2021-09-10", "close": 11.3476, "volume": 881.0}, {"date": "2021-09-13", "close": 11.45, "volume": 2876.0}, {"date": "2021-09-14", "close": 11.3911, "volume": 1023.0}, {"date": "2021-09-15", "close": 11.4616, "volume": 509.0}, {"date": "2021-09-16", "close": 11.3619, "volume": 1940.0}, {"date": "2021-09-17", "close": 11.35, "volume": 5849.0}, {"date": "2021-09-20", "close": 11.35, "volume": 2935.0}, {"date": "2021-09-21", "close": 11.4871, "volume": 338.0}, {"date": "2021-09-22", "close": 11.25, "volume": 421.0}, {"date": "2021-09-23", "close": 11.35, "volume": 1102.0}, {"date": "2021-09-24", "close": 11.35, "volume": null}, {"date": "2021-09-27", "close": 11.34, "volume": 10497.0}, {"date": "2021-09-28", "close": 11.23, "volume": 769.0}, {"date": "2021-09-29", "close": 11.5, "volume": 4147.0}, {"date": "2021-09-30", "close": 11.255, "volume": 28831.0}, {"date": "2021-10-01", "close": 11.2001, "volume": 15318.0}, {"date": "2021-10-04", "close": 11.16, "volume": 9000.0}, {"date": "2021-10-05", "close": 11.25, "volume": 2119.0}, {"date": "2021-10-06", "close": 11.25, "volume": 4428.0}, {"date": "2021-10-07", "close": 11.25, "volume": 579.0}, {"date": "2021-10-08", "close": 11.25, "volume": 569.0}, {"date": "2021-10-11", "close": 11.2935, "volume": 3216.0}, {"date": "2021-10-12", "close": 11.43, "volume": 4451.0}, {"date": "2021-10-13", "close": 11.46, "volume": 5355.0}, {"date": "2021-10-14", "close": 11.5, "volume": 3419.0}, {"date": "2021-10-15", "close": 11.69, "volume": 7595.0}, {"date": "2021-10-18", "close": 11.7, "volume": 2605.0}, {"date": "2021-10-19", "close": 11.79, "volume": 1027.0}, {"date": "2021-10-20", "close": 11.79, "volume": 3666.0}, {"date": "2021-10-21", "close": 11.75, "volume": 3033.0}, {"date": "2021-10-22", "close": 11.765, "volume": 1071.0}, {"date": "2021-10-25", "close": 11.8, "volume": 574.0}, {"date": "2021-10-26", "close": 11.8, "volume": 462.0}, {"date": "2021-10-27", "close": 11.8, "volume": 1299.0}, {"date": "2021-10-28", "close": 11.94, "volume": 1592.0}, {"date": "2021-10-29", "close": 11.95, "volume": 1428.0}, {"date": "2021-11-01", "close": 11.93, "volume": 1072.0}, {"date": "2021-11-02", "close": 11.79, "volume": 3954.0}, {"date": "2021-11-03", "close": 11.74, "volume": 1583.0}, {"date": "2021-11-04", "close": 11.61, "volume": 1917.0}, {"date": "2021-11-05", "close": 11.4815, "volume": 1900.0}, {"date": "2021-11-08", "close": 11.89, "volume": 15172.0}, {"date": "2021-11-09", "close": 11.7599, "volume": 7853.0}, {"date": "2021-11-10", "close": 11.5102, "volume": 8830.0}, {"date": "2021-11-11", "close": 11.268, "volume": 9428.0}, {"date": "2021-11-12", "close": 11.6399, "volume": 1515.0}, {"date": "2021-11-15", "close": 11.525, "volume": 950.0}, {"date": "2021-11-16", "close": 11.29, "volume": 4298.0}, {"date": "2021-11-17", "close": 11.26, "volume": 530.0}, {"date": "2021-11-18", "close": 11.26, "volume": null}, {"date": "2021-11-19", "close": 11.5, "volume": 409.0}, {"date": "2021-11-22", "close": 11.3527, "volume": 1886.0}, {"date": "2021-11-23", "close": 11.24, "volume": 962.0}, {"date": "2021-11-24", "close": 11.2579, "volume": 648.0}, {"date": "2021-11-26", "close": 11.02, "volume": 2367.0}, {"date": "2021-11-29", "close": 11.21, "volume": 2923.0}, {"date": "2021-11-30", "close": 10.95, "volume": 427.0}, {"date": "2021-12-01", "close": 10.98, "volume": 1274.0}, {"date": "2021-12-02", "close": 10.98, "volume": null}, {"date": "2021-12-03", "close": 10.7, "volume": 10386.0}, {"date": "2021-12-06", "close": 10.6569, "volume": 2964.0}, {"date": "2021-12-07", "close": 10.82, "volume": 1075.0}, {"date": "2021-12-08", "close": 10.15, "volume": 14138.0}, {"date": "2021-12-09", "close": 10.4, "volume": 1385.0}, {"date": "2021-12-10", "close": 10.56, "volume": 635.0}, {"date": "2021-12-13", "close": 10.35, "volume": 1397.0}, {"date": "2021-12-14", "close": 10.36, "volume": 1799.0}, {"date": "2021-12-15", "close": 10.32, "volume": 794.0}, {"date": "2021-12-16", "close": 10.2979, "volume": 2758.0}, {"date": "2021-12-17", "close": 10.25, "volume": 1580.0}, {"date": "2021-12-20", "close": 10.07, "volume": 1306.0}, {"date": "2021-12-21", "close": 10.23, "volume": 1471.0}, {"date": "2021-12-22", "close": 10.215, "volume": 471.0}, {"date": "2021-12-23", "close": 10.22, "volume": 2594.0}, {"date": "2021-12-27", "close": 10.32, "volume": 5116.0}, {"date": "2021-12-28", "close": 10.3601, "volume": 634.0}, {"date": "2021-12-29", "close": 10.89, "volume": 18991.0}, {"date": "2021-12-30", "close": 10.9232, "volume": 2709.0}, {"date": "2021-12-31", "close": 10.9232, "volume": null}, {"date": "2022-01-03", "close": 10.66, "volume": 450.0}, {"date": "2022-01-04", "close": 10.3601, "volume": 606.0}, {"date": "2022-01-05", "close": 10.3601, "volume": null}, {"date": "2022-01-06", "close": 10.3601, "volume": null}, {"date": "2022-01-07", "close": 10.47, "volume": 261.0}, {"date": "2022-01-10", "close": 10.695, "volume": 441.0}, {"date": "2022-01-11", "close": 10.695, "volume": null}, {"date": "2022-01-12", "close": 10.695, "volume": null}, {"date": "2022-01-13", "close": 10.75, "volume": 376.0}, {"date": "2022-01-14", "close": 10.6, "volume": 2524.0}, {"date": "2022-01-18", "close": 10.55, "volume": 400.0}, {"date": "2022-01-19", "close": 10.71, "volume": 3329.0}, {"date": "2022-01-20", "close": 10.4282, "volume": 3047.0}, {"date": "2022-01-21", "close": 10.38, "volume": 1084.0}, {"date": "2022-01-24", "close": 10.745, "volume": 5845.0}, {"date": "2022-01-25", "close": 10.67, "volume": 1134.0}, {"date": "2022-01-26", "close": 10.316, "volume": 763.0}, {"date": "2022-01-27", "close": 10.6, "volume": 209.0}, {"date": "2022-01-28", "close": 10.5001, "volume": 955.0}, {"date": "2022-01-31", "close": 10.5698, "volume": 1204.0}, {"date": "2022-02-01", "close": 10.5698, "volume": null}, {"date": "2022-02-02", "close": 10.4701, "volume": 903.0}, {"date": "2022-02-03", "close": 10.75, "volume": 1167.0}, {"date": "2022-02-04", "close": 10.75, "volume": null}, {"date": "2022-02-07", "close": 10.75, "volume": null}, {"date": "2022-02-08", "close": 10.557, "volume": 700.0}, {"date": "2022-02-09", "close": 10.557, "volume": null}, {"date": "2022-02-10", "close": 10.59, "volume": 494.0}, {"date": "2022-02-11", "close": 10.59, "volume": null}, {"date": "2022-02-14", "close": 10.16, "volume": 7444.0}, {"date": "2022-02-15", "close": 10.2, "volume": 7473.0}, {"date": "2022-02-16", "close": 10.16, "volume": 5811.0}, {"date": "2022-02-17", "close": 10.16, "volume": 1500.0}, {"date": "2022-02-18", "close": 10.0, "volume": 1543.0}, {"date": "2022-02-22", "close": 9.9, "volume": 4444.0}, {"date": "2022-02-23", "close": 9.91, "volume": 869.0}, {"date": "2022-02-24", "close": 9.91, "volume": 1329.0}, {"date": "2022-02-25", "close": 10.16, "volume": 1796.0}, {"date": "2022-02-28", "close": 10.0, "volume": 3991.0}, {"date": "2022-03-01", "close": 10.01, "volume": 977.0}, {"date": "2022-03-02", "close": 10.1018, "volume": 1788.0}, {"date": "2022-03-03", "close": 10.1001, "volume": 757.0}, {"date": "2022-03-04", "close": 9.89, "volume": 800.0}, {"date": "2022-03-07", "close": 9.9, "volume": 1530.0}, {"date": "2022-03-08", "close": 9.94, "volume": 874.0}, {"date": "2022-03-09", "close": 10.0, "volume": 2210.0}, {"date": "2022-03-10", "close": 9.88, "volume": 2000.0}, {"date": "2022-03-11", "close": 9.91, "volume": 4043.0}, {"date": "2022-03-14", "close": 9.89, "volume": 1478.0}, {"date": "2022-03-15", "close": 9.78, "volume": 2416.0}, {"date": "2022-03-16", "close": 9.95, "volume": 2035.0}, {"date": "2022-03-17", "close": 10.06, "volume": 4909.0}, {"date": "2022-03-18", "close": 10.09, "volume": 1398.0}, {"date": "2022-03-21", "close": 10.2, "volume": 1240.0}, {"date": "2022-03-22", "close": 9.9499, "volume": 2782.0}, {"date": "2022-03-23", "close": 10.055, "volume": 27117.0}, {"date": "2022-03-24", "close": 10.01, "volume": 1205.0}, {"date": "2022-03-25", "close": 9.92, "volume": 939.0}, {"date": "2022-03-28", "close": 9.98, "volume": 4955.0}, {"date": "2022-03-29", "close": 9.91, "volume": 4491.0}, {"date": "2022-03-30", "close": 10.13, "volume": 2929.0}, {"date": "2022-03-31", "close": 9.9, "volume": 7350.0}, {"date": "2022-04-01", "close": 9.82, "volume": 2261.0}, {"date": "2022-04-04", "close": 9.79, "volume": 4873.0}, {"date": "2022-04-05", "close": 9.77, "volume": 14051.0}, {"date": "2022-04-06", "close": 9.8608, "volume": 2825.0}, {"date": "2022-04-07", "close": 9.8608, "volume": null}, {"date": "2022-04-08", "close": 9.8, "volume": 2885.0}, {"date": "2022-04-11", "close": 9.7531, "volume": 17630.0}, {"date": "2022-04-12", "close": 9.67, "volume": 11240.0}, {"date": "2022-04-13", "close": 9.56, "volume": 19775.0}, {"date": "2022-04-14", "close": 9.5, "volume": 6799.0}, {"date": "2022-04-18", "close": 9.45, "volume": 3328.0}, {"date": "2022-04-19", "close": 9.5499, "volume": 8198.0}, {"date": "2022-04-20", "close": 9.53, "volume": 153.0}, {"date": "2022-04-21", "close": 9.49, "volume": 5658.0}, {"date": "2022-04-22", "close": 9.3492, "volume": 562.0}, {"date": "2022-04-25", "close": 9.29, "volume": 328.0}, {"date": "2022-04-26", "close": 9.2, "volume": 9947.0}, {"date": "2022-04-27", "close": 9.4201, "volume": 206.0}, {"date": "2022-04-28", "close": 9.2, "volume": 4081.0}, {"date": "2022-04-29", "close": 9.06, "volume": 1020.0}, {"date": "2022-05-02", "close": 9.205, "volume": 2909.0}, {"date": "2022-05-03", "close": 9.15, "volume": 123.0}, {"date": "2022-05-04", "close": 9.15, "volume": null}, {"date": "2022-05-05", "close": 9.15, "volume": null}, {"date": "2022-05-06", "close": 9.15, "volume": null}, {"date": "2022-05-09", "close": 9.28, "volume": 647.0}, {"date": "2022-05-10", "close": 9.2299, "volume": 172.0}, {"date": "2022-05-11", "close": 8.88, "volume": 3624.0}, {"date": "2022-05-12", "close": 8.95, "volume": 1348.0}, {"date": "2022-05-13", "close": 8.9588, "volume": 2650.0}, {"date": "2022-05-16", "close": 8.9588, "volume": null}, {"date": "2022-05-17", "close": 9.14, "volume": 334.0}, {"date": "2022-05-18", "close": 8.7501, "volume": 752.0}, {"date": "2022-05-19", "close": 8.85, "volume": 4123.0}, {"date": "2022-05-20", "close": 8.76, "volume": 376.0}, {"date": "2022-05-23", "close": 9.05, "volume": 2015.0}, {"date": "2022-05-24", "close": 9.17, "volume": 553.0}, {"date": "2022-05-25", "close": 9.44, "volume": 632.0}, {"date": "2022-05-26", "close": 9.44, "volume": null}, {"date": "2022-05-27", "close": 9.44, "volume": null}, {"date": "2022-05-31", "close": 9.3, "volume": 475.0}, {"date": "2022-06-01", "close": 9.25, "volume": 113.0}, {"date": "2022-06-02", "close": 9.19, "volume": 2046.0}, {"date": "2022-06-03", "close": 9.2, "volume": 509.0}, {"date": "2022-06-06", "close": 9.24, "volume": 1093.0}, {"date": "2022-06-07", "close": 9.01, "volume": 9180.0}, {"date": "2022-06-08", "close": 9.01, "volume": 8743.0}, {"date": "2022-06-09", "close": 9.23, "volume": 833.0}, {"date": "2022-06-10", "close": 9.06, "volume": 508.0}, {"date": "2022-06-13", "close": 9.0, "volume": 5192.0}, {"date": "2022-06-14", "close": 8.9, "volume": 249.0}, {"date": "2022-06-15", "close": 8.85, "volume": 559.0}, {"date": "2022-06-16", "close": 9.0, "volume": 11376.0}, {"date": "2022-06-17", "close": 8.99, "volume": 12617.0}, {"date": "2022-06-21", "close": 9.1, "volume": 5637.0}, {"date": "2022-06-22", "close": 9.1, "volume": null}, {"date": "2022-06-23", "close": 8.75, "volume": 1627.0}, {"date": "2022-06-24", "close": 8.6, "volume": 13633.0}, {"date": "2022-06-27", "close": 8.57, "volume": 4275.0}, {"date": "2022-06-28", "close": 8.65, "volume": 5640.0}, {"date": "2022-06-29", "close": 8.5, "volume": 4763.0}, {"date": "2022-06-30", "close": 8.69, "volume": 2041.0}, {"date": "2022-07-01", "close": 8.82, "volume": 3284.0}, {"date": "2022-07-05", "close": 8.79, "volume": 3657.0}, {"date": "2022-07-06", "close": 9.3, "volume": 2780.0}, {"date": "2022-07-07", "close": 9.27, "volume": 9382.0}, {"date": "2022-07-08", "close": 9.27, "volume": 1439.0}, {"date": "2022-07-11", "close": 9.283, "volume": 8777.0}, {"date": "2022-07-12", "close": 9.27, "volume": 4617.0}, {"date": "2022-07-13", "close": 8.8, "volume": 4756.0}, {"date": "2022-07-14", "close": 8.45, "volume": 3386.0}, {"date": "2022-07-15", "close": 8.32, "volume": 3014.0}, {"date": "2022-07-18", "close": 8.79, "volume": 810.0}, {"date": "2022-07-19", "close": 8.57, "volume": 2827.0}, {"date": "2022-07-20", "close": 8.795, "volume": 1266.0}, {"date": "2022-07-21", "close": 8.42, "volume": 206.0}, {"date": "2022-07-22", "close": 8.46, "volume": 229.0}, {"date": "2022-07-25", "close": 8.57, "volume": 1705.0}, {"date": "2022-07-26", "close": 8.57, "volume": 958.0}, {"date": "2022-07-27", "close": 8.38, "volume": 4457.0}, {"date": "2022-07-28", "close": 8.5, "volume": 547.0}, {"date": "2022-07-29", "close": 8.576, "volume": 4759.0}, {"date": "2022-08-01", "close": 8.5, "volume": 387.0}, {"date": "2022-08-02", "close": 8.3999, "volume": 3816.0}, {"date": "2022-08-03", "close": 8.4, "volume": 281.0}, {"date": "2022-08-04", "close": 8.4, "volume": null}, {"date": "2022-08-05", "close": 8.31, "volume": 419.0}, {"date": "2022-08-08", "close": 8.47, "volume": 2565.0}, {"date": "2022-08-09", "close": 8.36, "volume": 1826.0}, {"date": "2022-08-10", "close": 8.25, "volume": 4837.0}, {"date": "2022-08-11", "close": 8.21, "volume": 398.0}, {"date": "2022-08-12", "close": 8.65, "volume": 7617.0}, {"date": "2022-08-15", "close": 8.5001, "volume": 1262.0}, {"date": "2022-08-16", "close": 8.4975, "volume": 2330.0}, {"date": "2022-08-17", "close": 8.4446, "volume": 3553.0}, {"date": "2022-08-18", "close": 8.4244, "volume": 1566.0}, {"date": "2022-08-19", "close": 9.81, "volume": 113080.0}, {"date": "2022-08-22", "close": 10.1, "volume": 19331.0}, {"date": "2022-08-23", "close": 10.06, "volume": 5074.0}, {"date": "2022-08-24", "close": 10.05, "volume": 2432.0}, {"date": "2022-08-25", "close": 10.05, "volume": 1991.0}, {"date": "2022-08-26", "close": 9.925, "volume": 4848.0}, {"date": "2022-08-29", "close": 10.14, "volume": 3191.0}, {"date": "2022-08-30", "close": 10.05, "volume": 1565.0}, {"date": "2022-08-31", "close": 10.19, "volume": 1618.0}, {"date": "2022-09-01", "close": 10.06, "volume": 4577.0}, {"date": "2022-09-02", "close": 9.9358, "volume": 4881.0}, {"date": "2022-09-06", "close": 9.86, "volume": 13900.0}, {"date": "2022-09-07", "close": 9.85, "volume": 24834.0}, {"date": "2022-09-08", "close": 9.98, "volume": 1548.0}, {"date": "2022-09-09", "close": 10.05, "volume": 3244.0}, {"date": "2022-09-12", "close": 10.01, "volume": 12099.0}, {"date": "2022-09-13", "close": 9.9201, "volume": 11875.0}, {"date": "2022-09-14", "close": 9.9, "volume": 32608.0}, {"date": "2022-09-15", "close": 10.025, "volume": 7185.0}, {"date": "2022-09-16", "close": 10.11, "volume": 12425.0}, {"date": "2022-09-19", "close": 10.1, "volume": 6811.0}, {"date": "2022-09-20", "close": 10.0001, "volume": 4601.0}, {"date": "2022-09-21", "close": 10.11, "volume": 3570.0}, {"date": "2022-09-22", "close": 10.06, "volume": 781.0}, {"date": "2022-09-23", "close": 9.8101, "volume": 6012.0}, {"date": "2022-09-26", "close": 9.9112, "volume": 979.0}, {"date": "2022-09-27", "close": 9.91, "volume": 2363.0}, {"date": "2022-09-28", "close": 9.91, "volume": null}, {"date": "2022-09-29", "close": 9.85, "volume": 1450.0}, {"date": "2022-09-30", "close": 10.17, "volume": 32284.0}, {"date": "2022-10-03", "close": 10.65, "volume": 12607.0}, {"date": "2022-10-04", "close": 10.57, "volume": 9361.0}, {"date": "2022-10-05", "close": 10.35, "volume": 8613.0}, {"date": "2022-10-06", "close": 11.1, "volume": 27658.0}, {"date": "2022-10-07", "close": 10.9941, "volume": 4564.0}, {"date": "2022-10-10", "close": 10.9604, "volume": 6536.0}, {"date": "2022-10-11", "close": 10.72, "volume": 7382.0}, {"date": "2022-10-12", "close": 10.84, "volume": 1436.0}, {"date": "2022-10-13", "close": 10.99, "volume": 3680.0}, {"date": "2022-10-14", "close": 11.02, "volume": 4779.0}, {"date": "2022-10-17", "close": 11.0, "volume": 4264.0}, {"date": "2022-10-18", "close": 11.03, "volume": 2000.0}, {"date": "2022-10-19", "close": 10.88, "volume": 9126.0}, {"date": "2022-10-20", "close": 11.3, "volume": 5988.0}, {"date": "2022-10-21", "close": 11.4387, "volume": 8315.0}, {"date": "2022-10-24", "close": 11.78, "volume": 3725.0}, {"date": "2022-10-25", "close": 12.0, "volume": 2679.0}, {"date": "2022-10-26", "close": 11.84, "volume": 6710.0}, {"date": "2022-10-27", "close": 12.29, "volume": 12709.0}, {"date": "2022-10-28", "close": 12.36, "volume": 10597.0}, {"date": "2022-10-31", "close": 12.58, "volume": 7340.0}, {"date": "2022-11-01", "close": 12.77, "volume": 7663.0}, {"date": "2022-11-02", "close": 12.815, "volume": 5952.0}, {"date": "2022-11-03", "close": 12.7784, "volume": 4402.0}, {"date": "2022-11-04", "close": 13.12, "volume": 5784.0}, {"date": "2022-11-07", "close": 13.24, "volume": 5580.0}, {"date": "2022-11-08", "close": 13.25, "volume": 2779.0}, {"date": "2022-11-09", "close": 13.2, "volume": 13509.0}, {"date": "2022-11-10", "close": 12.45, "volume": 1913.0}, {"date": "2022-11-11", "close": 12.46, "volume": 4584.0}, {"date": "2022-11-14", "close": 12.675, "volume": 2432.0}, {"date": "2022-11-15", "close": 12.61, "volume": 6867.0}, {"date": "2022-11-16", "close": 12.85, "volume": 2334.0}, {"date": "2022-11-17", "close": 12.96, "volume": 1337.0}, {"date": "2022-11-18", "close": 13.41, "volume": 2607.0}, {"date": "2022-11-21", "close": 13.27, "volume": 5661.0}, {"date": "2022-11-22", "close": 13.25, "volume": 2147.0}, {"date": "2022-11-23", "close": 13.61, "volume": 1239.0}, {"date": "2022-11-25", "close": 13.5, "volume": 1789.0}, {"date": "2022-11-28", "close": 13.255, "volume": 2207.0}, {"date": "2022-11-29", "close": 12.97, "volume": 559.0}, {"date": "2022-11-30", "close": 13.4025, "volume": 1815.0}, {"date": "2022-12-01", "close": 13.46, "volume": 5918.0}, {"date": "2022-12-02", "close": 13.46, "volume": 1734.0}, {"date": "2022-12-05", "close": 13.43, "volume": 631.0}, {"date": "2022-12-06", "close": 12.9, "volume": 727.0}, {"date": "2022-12-07", "close": 12.845, "volume": 1322.0}, {"date": "2022-12-08", "close": 12.79, "volume": 349.0}, {"date": "2022-12-09", "close": 12.79, "volume": null}, {"date": "2022-12-12", "close": 12.15, "volume": 6762.0}, {"date": "2022-12-13", "close": 11.9, "volume": 1107.0}, {"date": "2022-12-14", "close": 11.35, "volume": 958.0}, {"date": "2022-12-15", "close": 11.1, "volume": 5306.0}, {"date": "2022-12-16", "close": 11.1, "volume": 2516.0}, {"date": "2022-12-19", "close": 10.52, "volume": 1243.0}, {"date": "2022-12-20", "close": 11.77, "volume": 7026.0}, {"date": "2022-12-21", "close": 10.91, "volume": 30797.0}, {"date": "2022-12-22", "close": 11.0, "volume": 1029.0}, {"date": "2022-12-23", "close": 11.01, "volume": 1079.0}, {"date": "2022-12-27", "close": 10.99, "volume": 1579.0}, {"date": "2022-12-28", "close": 11.05, "volume": 3053.0}, {"date": "2022-12-29", "close": 13.71, "volume": 62946.0}, {"date": "2022-12-30", "close": 14.19, "volume": 28944.0}, {"date": "2023-01-03", "close": 13.28, "volume": 19736.0}, {"date": "2023-01-04", "close": 13.48, "volume": 18969.0}, {"date": "2023-01-05", "close": 14.14, "volume": 11297.0}, {"date": "2023-01-06", "close": 14.17, "volume": 21309.0}, {"date": "2023-01-09", "close": 14.25, "volume": 11037.0}, {"date": "2023-01-10", "close": 14.52, "volume": 30702.0}, {"date": "2023-01-11", "close": 14.245, "volume": 8295.0}, {"date": "2023-01-12", "close": 14.225, "volume": 5039.0}, {"date": "2023-01-13", "close": 14.3, "volume": 737.0}, {"date": "2023-01-17", "close": 14.3, "volume": 6803.0}, {"date": "2023-01-18", "close": 14.3, "volume": 4580.0}, {"date": "2023-01-19", "close": 13.6934, "volume": 16819.0}, {"date": "2023-01-20", "close": 13.52, "volume": 16580.0}, {"date": "2023-01-23", "close": 14.2547, "volume": 29400.0}, {"date": "2023-01-24", "close": 14.7101, "volume": 27366.0}, {"date": "2023-01-25", "close": 14.79, "volume": 12692.0}, {"date": "2023-01-26", "close": 15.51, "volume": 48451.0}, {"date": "2023-01-27", "close": 15.67, "volume": 9338.0}, {"date": "2023-01-30", "close": 16.13, "volume": 17446.0}, {"date": "2023-01-31", "close": 16.28, "volume": 10749.0}, {"date": "2023-02-01", "close": 16.08, "volume": 4906.0}, {"date": "2023-02-02", "close": 16.13, "volume": 15342.0}, {"date": "2023-02-03", "close": 16.5, "volume": 29239.0}, {"date": "2023-02-06", "close": 16.3, "volume": 21490.0}, {"date": "2023-02-07", "close": 15.13, "volume": 25270.0}, {"date": "2023-02-08", "close": 15.758, "volume": 18997.0}, {"date": "2023-02-09", "close": 16.3899, "volume": 11343.0}, {"date": "2023-02-10", "close": 16.03, "volume": 6091.0}, {"date": "2023-02-13", "close": 16.54, "volume": 12196.0}, {"date": "2023-02-14", "close": 16.9029, "volume": 8116.0}, {"date": "2023-02-15", "close": 16.73, "volume": 14815.0}, {"date": "2023-02-16", "close": 15.91, "volume": 11329.0}, {"date": "2023-02-17", "close": 16.025, "volume": 21873.0}, {"date": "2023-02-21", "close": 16.0, "volume": 10186.0}, {"date": "2023-02-22", "close": 16.65, "volume": 21868.0}, {"date": "2023-02-23", "close": 16.69, "volume": 16701.0}, {"date": "2023-02-24", "close": 16.91, "volume": 10309.0}, {"date": "2023-02-27", "close": 16.89, "volume": 4526.0}, {"date": "2023-02-28", "close": 16.8044, "volume": 6666.0}, {"date": "2023-03-01", "close": 17.03, "volume": 15363.0}, {"date": "2023-03-02", "close": 16.92, "volume": 5409.0}, {"date": "2023-03-03", "close": 16.6401, "volume": 1921.0}, {"date": "2023-03-06", "close": 16.7831, "volume": 4418.0}, {"date": "2023-03-07", "close": 16.61, "volume": 9462.0}, {"date": "2023-03-08", "close": 16.39, "volume": 2630.0}, {"date": "2023-03-09", "close": 16.14, "volume": 1918.0}, {"date": "2023-03-10", "close": 16.37, "volume": 1355.0}, {"date": "2023-03-13", "close": 15.9494, "volume": 29669.0}, {"date": "2023-03-14", "close": 16.33, "volume": 7888.0}, {"date": "2023-03-15", "close": 15.89, "volume": 2769.0}, {"date": "2023-03-16", "close": 16.1172, "volume": 4040.0}, {"date": "2023-03-17", "close": 16.74, "volume": 27361.0}, {"date": "2023-03-20", "close": 16.56, "volume": 9364.0}, {"date": "2023-03-21", "close": 16.17, "volume": 3640.0}, {"date": "2023-03-22", "close": 16.23, "volume": 10170.0}, {"date": "2023-03-23", "close": 16.29, "volume": 4562.0}, {"date": "2023-03-24", "close": 16.58, "volume": 9906.0}, {"date": "2023-03-27", "close": 16.54, "volume": 6983.0}, {"date": "2023-03-28", "close": 16.71, "volume": 7185.0}, {"date": "2023-03-29", "close": 17.25, "volume": 14583.0}, {"date": "2023-03-30", "close": 20.9, "volume": 133865.0}, {"date": "2023-03-31", "close": 20.04, "volume": 67009.0}, {"date": "2023-04-03", "close": 19.88, "volume": 19978.0}, {"date": "2023-04-04", "close": 19.88, "volume": 8287.0}, {"date": "2023-04-05", "close": 20.715, "volume": 55750.0}, {"date": "2023-04-06", "close": 20.36, "volume": 27700.0}, {"date": "2023-04-10", "close": 20.84, "volume": 14743.0}, {"date": "2023-04-11", "close": 20.79, "volume": 2454.0}, {"date": "2023-04-12", "close": 20.89, "volume": 7657.0}, {"date": "2023-04-13", "close": 20.21, "volume": 24843.0}, {"date": "2023-04-14", "close": 20.15, "volume": 8884.0}, {"date": "2023-04-17", "close": 19.9, "volume": 12408.0}, {"date": "2023-04-18", "close": 20.24, "volume": 19083.0}, {"date": "2023-04-19", "close": 20.62, "volume": 10557.0}, {"date": "2023-04-20", "close": 20.9904, "volume": 31788.0}, {"date": "2023-04-21", "close": 20.37, "volume": 4566.0}, {"date": "2023-04-24", "close": 21.24, "volume": 13042.0}, {"date": "2023-04-25", "close": 21.4, "volume": 8273.0}, {"date": "2023-04-26", "close": 21.68, "volume": 9538.0}, {"date": "2023-04-27", "close": 21.795, "volume": 5551.0}, {"date": "2023-04-28", "close": 21.75, "volume": 14415.0}, {"date": "2023-05-01", "close": 22.36, "volume": 38412.0}, {"date": "2023-05-02", "close": 22.1309, "volume": 8805.0}, {"date": "2023-05-03", "close": 22.44, "volume": 8989.0}, {"date": "2023-05-04", "close": 21.7, "volume": 5990.0}, {"date": "2023-05-05", "close": 21.92, "volume": 6644.0}, {"date": "2023-05-08", "close": 21.83, "volume": 4706.0}, {"date": "2023-05-09", "close": 21.75, "volume": 15992.0}, {"date": "2023-05-10", "close": 21.975, "volume": 18898.0}, {"date": "2023-05-11", "close": 21.645, "volume": 7415.0}, {"date": "2023-05-12", "close": 21.63, "volume": 4651.0}, {"date": "2023-05-15", "close": 21.25, "volume": 13820.0}, {"date": "2023-05-16", "close": 20.8222, "volume": 20179.0}, {"date": "2023-05-17", "close": 19.96, "volume": 19900.0}, {"date": "2023-05-18", "close": 19.63, "volume": 5725.0}, {"date": "2023-05-19", "close": 18.95, "volume": 11289.0}, {"date": "2023-05-22", "close": 19.95, "volume": 4332.0}, {"date": "2023-05-23", "close": 19.82, "volume": 6197.0}, {"date": "2023-05-24", "close": 19.7, "volume": 777.0}, {"date": "2023-05-25", "close": 19.25, "volume": 7976.0}, {"date": "2023-05-26", "close": 19.2456, "volume": 2454.0}, {"date": "2023-05-30", "close": 18.88, "volume": 812.0}, {"date": "2023-05-31", "close": 18.55, "volume": 3885.0}, {"date": "2023-06-01", "close": 18.88, "volume": 3111.0}, {"date": "2023-06-02", "close": 19.47, "volume": 4148.0}, {"date": "2023-06-05", "close": 19.215, "volume": 1535.0}, {"date": "2023-06-06", "close": 19.18, "volume": 8034.0}, {"date": "2023-06-07", "close": 18.77, "volume": 7202.0}, {"date": "2023-06-08", "close": 19.8, "volume": 24489.0}, {"date": "2023-06-09", "close": 19.73, "volume": 4856.0}, {"date": "2023-06-12", "close": 21.37, "volume": 16844.0}, {"date": "2023-06-13", "close": 21.4, "volume": 24977.0}, {"date": "2023-06-14", "close": 21.25, "volume": 5494.0}, {"date": "2023-06-15", "close": 22.05, "volume": 7301.0}, {"date": "2023-06-16", "close": 23.0, "volume": 17000.0}, {"date": "2023-06-20", "close": 22.4, "volume": 6776.0}, {"date": "2023-06-21", "close": 21.7, "volume": 9041.0}, {"date": "2023-06-22", "close": 20.76, "volume": 1998.0}, {"date": "2023-06-23", "close": 21.41, "volume": 6468.0}, {"date": "2023-06-26", "close": 24.0, "volume": 26699.0}, {"date": "2023-06-27", "close": 25.67, "volume": 39760.0}, {"date": "2023-06-28", "close": 26.16, "volume": 13273.0}, {"date": "2023-06-29", "close": 25.95, "volume": 8323.0}, {"date": "2023-06-30", "close": 25.56, "volume": 7887.0}, {"date": "2023-07-03", "close": 26.25, "volume": 7025.0}, {"date": "2023-07-05", "close": 25.89, "volume": 4815.0}, {"date": "2023-07-06", "close": 25.21, "volume": 13566.0}, {"date": "2023-07-07", "close": 26.06, "volume": 4765.0}, {"date": "2023-07-10", "close": 24.75, "volume": 8214.0}, {"date": "2023-07-11", "close": 25.3853, "volume": 3041.0}, {"date": "2023-07-12", "close": 25.105, "volume": 2955.0}, {"date": "2023-07-13", "close": 25.36, "volume": 3539.0}, {"date": "2023-07-14", "close": 24.01, "volume": 18371.0}, {"date": "2023-07-17", "close": 24.44, "volume": 5058.0}, {"date": "2023-07-18", "close": 24.22, "volume": 5220.0}, {"date": "2023-07-19", "close": 24.12, "volume": 2245.0}, {"date": "2023-07-20", "close": 24.1, "volume": 4658.0}, {"date": "2023-07-21", "close": 23.76, "volume": 3134.0}, {"date": "2023-07-24", "close": 23.55, "volume": 5448.0}, {"date": "2023-07-25", "close": 22.1, "volume": 23858.0}, {"date": "2023-07-26", "close": 21.94, "volume": 9308.0}, {"date": "2023-07-27", "close": 22.705, "volume": 9868.0}, {"date": "2023-07-28", "close": 23.3098, "volume": 10570.0}, {"date": "2023-07-31", "close": 23.8, "volume": 11980.0}, {"date": "2023-08-01", "close": 23.3, "volume": 4476.0}, {"date": "2023-08-02", "close": 23.31, "volume": 14347.0}, {"date": "2023-08-03", "close": 23.18, "volume": 3527.0}, {"date": "2023-08-04", "close": 23.04, "volume": 7493.0}, {"date": "2023-08-07", "close": 22.44, "volume": 3870.0}, {"date": "2023-08-08", "close": 21.1893, "volume": 15389.0}, {"date": "2023-08-09", "close": 20.58, "volume": 3917.0}, {"date": "2023-08-10", "close": 19.12, "volume": 19612.0}, {"date": "2023-08-11", "close": 18.69, "volume": 19634.0}, {"date": "2023-08-14", "close": 18.56, "volume": 18727.0}, {"date": "2023-08-15", "close": 21.15, "volume": 38889.0}, {"date": "2023-08-16", "close": 21.52, "volume": 10108.0}, {"date": "2023-08-17", "close": 21.43, "volume": 8797.0}, {"date": "2023-08-18", "close": 21.6496, "volume": 8867.0}, {"date": "2023-08-21", "close": 22.36, "volume": 5135.0}, {"date": "2023-08-22", "close": 21.93, "volume": 6348.0}, {"date": "2023-08-23", "close": 22.5, "volume": 6335.0}, {"date": "2023-08-24", "close": 22.0, "volume": 7344.0}, {"date": "2023-08-25", "close": 22.72, "volume": 11954.0}, {"date": "2023-08-28", "close": 22.55, "volume": 12814.0}, {"date": "2023-08-29", "close": 22.3, "volume": 7871.0}, {"date": "2023-08-30", "close": 22.07, "volume": 6463.0}, {"date": "2023-08-31", "close": 22.48, "volume": 8379.0}, {"date": "2023-09-01", "close": 22.35, "volume": 2457.0}, {"date": "2023-09-05", "close": 22.9436, "volume": 9008.0}, {"date": "2023-09-06", "close": 22.011, "volume": 5710.0}, {"date": "2023-09-07", "close": 21.8364, "volume": 2978.0}, {"date": "2023-09-08", "close": 21.5806, "volume": 2953.0}, {"date": "2023-09-11", "close": 21.49, "volume": 4421.0}, {"date": "2023-09-12", "close": 21.76, "volume": 10716.0}, {"date": "2023-09-13", "close": 21.42, "volume": 3344.0}, {"date": "2023-09-14", "close": 21.2155, "volume": 5738.0}, {"date": "2023-09-15", "close": 21.42, "volume": 25066.0}, {"date": "2023-09-18", "close": 21.115, "volume": 9555.0}, {"date": "2023-09-19", "close": 20.7622, "volume": 5292.0}, {"date": "2023-09-20", "close": 20.5, "volume": 11673.0}, {"date": "2023-09-21", "close": 20.105, "volume": 3770.0}, {"date": "2023-09-22", "close": 21.0166, "volume": 16890.0}, {"date": "2023-09-25", "close": 21.3, "volume": 5890.0}, {"date": "2023-09-26", "close": 21.11, "volume": 5364.0}, {"date": "2023-09-27", "close": 21.25, "volume": 6279.0}, {"date": "2023-09-28", "close": 21.49, "volume": 2406.0}, {"date": "2023-09-29", "close": 21.3, "volume": 31230.0}, {"date": "2023-10-02", "close": 21.98, "volume": 10651.0}, {"date": "2023-10-03", "close": 21.44, "volume": 380.0}, {"date": "2023-10-04", "close": 21.28, "volume": 13855.0}, {"date": "2023-10-05", "close": 20.82, "volume": 4468.0}, {"date": "2023-10-06", "close": 20.95, "volume": 1854.0}, {"date": "2023-10-09", "close": 20.99, "volume": 8402.0}, {"date": "2023-10-10", "close": 21.23, "volume": 3106.0}, {"date": "2023-10-11", "close": 20.7, "volume": 5520.0}, {"date": "2023-10-12", "close": 20.8757, "volume": 4718.0}, {"date": "2023-10-13", "close": 21.25, "volume": 6494.0}, {"date": "2023-10-16", "close": 21.04, "volume": 21196.0}, {"date": "2023-10-17", "close": 21.51, "volume": 6379.0}, {"date": "2023-10-18", "close": 21.905, "volume": 22515.0}, {"date": "2023-10-19", "close": 21.8, "volume": 5413.0}, {"date": "2023-10-20", "close": 21.92, "volume": 2815.0}, {"date": "2023-10-23", "close": 23.098, "volume": 8333.0}, {"date": "2023-10-24", "close": 22.925, "volume": 6488.0}, {"date": "2023-10-25", "close": 22.696, "volume": 5142.0}, {"date": "2023-10-26", "close": 22.78, "volume": 5074.0}, {"date": "2023-10-27", "close": 22.73, "volume": 3633.0}, {"date": "2023-10-30", "close": 22.32, "volume": 11100.0}, {"date": "2023-10-31", "close": 22.075, "volume": 6453.0}, {"date": "2023-11-01", "close": 21.59, "volume": 8567.0}, {"date": "2023-11-02", "close": 21.95, "volume": 4041.0}, {"date": "2023-11-03", "close": 21.88, "volume": 4365.0}, {"date": "2023-11-06", "close": 21.78, "volume": 735.0}, {"date": "2023-11-07", "close": 21.68, "volume": 4153.0}, {"date": "2023-11-08", "close": 21.68, "volume": 3703.0}, {"date": "2023-11-09", "close": 21.72, "volume": 2336.0}, {"date": "2023-11-10", "close": 21.91, "volume": 2797.0}, {"date": "2023-11-13", "close": 21.95, "volume": 3241.0}, {"date": "2023-11-14", "close": 22.7, "volume": 6736.0}, {"date": "2023-11-15", "close": 22.14, "volume": 2605.0}, {"date": "2023-11-16", "close": 21.96, "volume": 2142.0}, {"date": "2023-11-17", "close": 22.3, "volume": 5321.0}, {"date": "2023-11-20", "close": 22.26, "volume": 7477.0}, {"date": "2023-11-21", "close": 22.13, "volume": 5590.0}, {"date": "2023-11-22", "close": 22.18, "volume": 1379.0}, {"date": "2023-11-24", "close": 22.425, "volume": 888.0}, {"date": "2023-11-27", "close": 22.55, "volume": 3405.0}, {"date": "2023-11-28", "close": 22.59, "volume": 1227.0}, {"date": "2023-11-29", "close": 23.15, "volume": 7804.0}, {"date": "2023-11-30", "close": 23.22, "volume": 5362.0}, {"date": "2023-12-01", "close": 23.8, "volume": 9420.0}, {"date": "2023-12-04", "close": 23.5, "volume": 6784.0}, {"date": "2023-12-05", "close": 23.3, "volume": 5581.0}, {"date": "2023-12-06", "close": 23.0, "volume": 5908.0}, {"date": "2023-12-07", "close": 22.6536, "volume": 3513.0}, {"date": "2023-12-08", "close": 23.09, "volume": 6760.0}, {"date": "2023-12-11", "close": 23.395, "volume": 21161.0}, {"date": "2023-12-12", "close": 23.44, "volume": 5190.0}, {"date": "2023-12-13", "close": 23.43, "volume": 11574.0}, {"date": "2023-12-14", "close": 24.0519, "volume": 1627.0}, {"date": "2023-12-15", "close": 24.08, "volume": 7202.0}, {"date": "2023-12-18", "close": 23.68, "volume": 3922.0}, {"date": "2023-12-19", "close": 24.08, "volume": 945.0}, {"date": "2023-12-20", "close": 24.39, "volume": 1366.0}, {"date": "2023-12-21", "close": 24.1322, "volume": 1658.0}, {"date": "2023-12-22", "close": 23.875, "volume": 5946.0}, {"date": "2023-12-26", "close": 23.5, "volume": 11236.0}, {"date": "2023-12-27", "close": 23.15, "volume": 10567.0}, {"date": "2023-12-28", "close": 22.78, "volume": 10926.0}, {"date": "2023-12-29", "close": 22.13, "volume": 10533.0}, {"date": "2024-01-02", "close": 22.66, "volume": 5596.0}, {"date": "2024-01-03", "close": 23.05, "volume": 2299.0}, {"date": "2024-01-04", "close": 21.985, "volume": 15918.0}, {"date": "2024-01-05", "close": 22.2, "volume": 2199.0}, {"date": "2024-01-08", "close": 23.19, "volume": 5244.0}, {"date": "2024-01-09", "close": 23.57, "volume": 5314.0}, {"date": "2024-01-10", "close": 27.81, "volume": 76083.0}, {"date": "2024-01-11", "close": 28.07, "volume": 25304.0}, {"date": "2024-01-12", "close": 28.31, "volume": 13151.0}, {"date": "2024-01-16", "close": 29.245, "volume": 49134.0}, {"date": "2024-01-17", "close": 31.87, "volume": 38485.0}, {"date": "2024-01-18", "close": 30.47, "volume": 44289.0}, {"date": "2024-01-19", "close": 30.2, "volume": 14051.0}, {"date": "2024-01-22", "close": 31.25, "volume": 12360.0}, {"date": "2024-01-23", "close": 30.6, "volume": 8304.0}, {"date": "2024-01-24", "close": 31.6, "volume": 9162.0}, {"date": "2024-01-25", "close": 31.61, "volume": 9023.0}, {"date": "2024-01-26", "close": 30.49, "volume": 7187.0}, {"date": "2024-01-29", "close": 30.52, "volume": 13061.0}, {"date": "2024-01-30", "close": 31.5901, "volume": 9705.0}, {"date": "2024-01-31", "close": 30.8, "volume": 7218.0}, {"date": "2024-02-01", "close": 31.4, "volume": 7798.0}, {"date": "2024-02-02", "close": 31.99, "volume": 4700.0}, {"date": "2024-02-05", "close": 31.98, "volume": 10250.0}, {"date": "2024-02-06", "close": 32.66, "volume": 16497.0}, {"date": "2024-02-07", "close": 33.65, "volume": 17938.0}, {"date": "2024-02-08", "close": 34.25, "volume": 15750.0}, {"date": "2024-02-09", "close": 36.28, "volume": 18451.0}, {"date": "2024-02-12", "close": 36.25, "volume": 10047.0}, {"date": "2024-02-13", "close": 36.65, "volume": 11619.0}, {"date": "2024-02-14", "close": 37.14, "volume": 11135.0}, {"date": "2024-02-15", "close": 36.61, "volume": 9773.0}, {"date": "2024-02-16", "close": 37.4, "volume": 10678.0}, {"date": "2024-02-20", "close": 36.99, "volume": 16199.0}, {"date": "2024-02-21", "close": 36.38, "volume": 15281.0}, {"date": "2024-02-22", "close": 34.55, "volume": 8507.0}, {"date": "2024-02-23", "close": 35.41, "volume": 9073.0}, {"date": "2024-02-26", "close": 34.47, "volume": 15021.0}, {"date": "2024-02-27", "close": 33.5, "volume": 17083.0}, {"date": "2024-02-28", "close": 36.36, "volume": 13655.0}, {"date": "2024-02-29", "close": 35.98, "volume": 14004.0}, {"date": "2024-03-01", "close": 36.15, "volume": 8392.0}, {"date": "2024-03-04", "close": 35.25, "volume": 11598.0}, {"date": "2024-03-05", "close": 34.23, "volume": 8234.0}, {"date": "2024-03-06", "close": 38.01, "volume": 33218.0}, {"date": "2024-03-07", "close": 41.65, "volume": 59452.0}, {"date": "2024-03-08", "close": 41.77, "volume": 50586.0}, {"date": "2024-03-11", "close": 41.59, "volume": 17966.0}, {"date": "2024-03-12", "close": 41.92, "volume": 12226.0}, {"date": "2024-03-13", "close": 42.18, "volume": 11654.0}, {"date": "2024-03-14", "close": 42.45, "volume": 10177.0}, {"date": "2024-03-15", "close": 45.71, "volume": 49504.0}, {"date": "2024-03-18", "close": 42.41, "volume": 32729.0}, {"date": "2024-03-19", "close": 42.93, "volume": 16528.0}, {"date": "2024-03-20", "close": 42.9, "volume": 17282.0}, {"date": "2024-03-21", "close": 43.0, "volume": 5731.0}, {"date": "2024-03-22", "close": 44.18, "volume": 15919.0}, {"date": "2024-03-25", "close": 43.95, "volume": 8183.0}, {"date": "2024-03-26", "close": 43.65, "volume": 9960.0}, {"date": "2024-03-27", "close": 43.78, "volume": 4145.0}, {"date": "2024-03-28", "close": 49.77, "volume": 58434.0}, {"date": "2024-04-01", "close": 50.73, "volume": 71703.0}, {"date": "2024-04-02", "close": 52.49, "volume": 32071.0}, {"date": "2024-04-03", "close": 55.14, "volume": 46126.0}, {"date": "2024-04-04", "close": 54.99, "volume": 68459.0}, {"date": "2024-04-05", "close": 60.8, "volume": 48229.0}, {"date": "2024-04-08", "close": 51.4, "volume": 60142.0}, {"date": "2024-04-09", "close": 51.53, "volume": 45070.0}, {"date": "2024-04-10", "close": 51.14, "volume": 17992.0}, {"date": "2024-04-11", "close": 51.35, "volume": 16762.0}, {"date": "2024-04-12", "close": 45.99, "volume": 26706.0}, {"date": "2024-04-15", "close": 46.89, "volume": 33531.0}, {"date": "2024-04-16", "close": 47.99, "volume": 19448.0}, {"date": "2024-04-17", "close": 47.71, "volume": 16574.0}, {"date": "2024-04-18", "close": 46.63, "volume": 26025.0}, {"date": "2024-04-19", "close": 47.73, "volume": 16455.0}, {"date": "2024-04-22", "close": 50.7, "volume": 21754.0}, {"date": "2024-04-23", "close": 53.78, "volume": 26063.0}, {"date": "2024-04-24", "close": 53.01, "volume": 17885.0}, {"date": "2024-04-25", "close": 52.42, "volume": 14997.0}, {"date": "2024-04-26", "close": 51.83, "volume": 10119.0}, {"date": "2024-04-29", "close": 52.94, "volume": 11624.0}, {"date": "2024-04-30", "close": 49.64, "volume": 13700.0}, {"date": "2024-05-01", "close": 53.5, "volume": 16198.0}, {"date": "2024-05-02", "close": 50.6, "volume": 12862.0}, {"date": "2024-05-03", "close": 49.86, "volume": 18617.0}, {"date": "2024-05-06", "close": 43.2, "volume": 97313.0}, {"date": "2024-05-07", "close": 44.795, "volume": 27663.0}, {"date": "2024-05-08", "close": 47.94, "volume": 21474.0}, {"date": "2024-05-09", "close": 48.05, "volume": 14684.0}, {"date": "2024-05-10", "close": 47.62, "volume": 16637.0}, {"date": "2024-05-13", "close": 48.31, "volume": 19119.0}, {"date": "2024-05-14", "close": 51.9, "volume": 23844.0}, {"date": "2024-05-15", "close": 51.38, "volume": 15445.0}, {"date": "2024-05-16", "close": 51.05, "volume": 28511.0}, {"date": "2024-05-17", "close": 50.89, "volume": 20890.0}, {"date": "2024-05-20", "close": 51.27, "volume": 28935.0}, {"date": "2024-05-21", "close": 53.43, "volume": 15424.0}, {"date": "2024-05-22", "close": 50.56, "volume": 43853.0}, {"date": "2024-05-23", "close": 52.01, "volume": 27315.0}, {"date": "2024-05-24", "close": 47.92, "volume": 40296.0}, {"date": "2024-05-28", "close": 45.84, "volume": 34855.0}, {"date": "2024-05-29", "close": 47.82, "volume": 21937.0}, {"date": "2024-05-30", "close": 47.53, "volume": 11847.0}, {"date": "2024-05-31", "close": 50.92, "volume": 35635.0}, {"date": "2024-06-03", "close": 47.41, "volume": 31650.0}, {"date": "2024-06-04", "close": 46.61, "volume": 13337.0}, {"date": "2024-06-05", "close": 46.59, "volume": 16208.0}, {"date": "2024-06-06", "close": 48.0, "volume": 8915.0}, {"date": "2024-06-07", "close": 46.92, "volume": 9346.0}, {"date": "2024-06-10", "close": 44.61, "volume": 14188.0}, {"date": "2024-06-11", "close": 44.68, "volume": 13414.0}, {"date": "2024-06-12", "close": 44.93, "volume": 14245.0}, {"date": "2024-06-13", "close": 44.0, "volume": 11181.0}, {"date": "2024-06-14", "close": 43.34, "volume": 9669.0}, {"date": "2024-06-17", "close": 44.21, "volume": 14523.0}, {"date": "2024-06-18", "close": 42.04, "volume": 23132.0}, {"date": "2024-06-20", "close": 41.8, "volume": 9279.0}, {"date": "2024-06-21", "close": 43.45, "volume": 24659.0}, {"date": "2024-06-24", "close": 42.44, "volume": 24167.0}, {"date": "2024-06-25", "close": 40.72, "volume": 32435.0}, {"date": "2024-06-26", "close": 42.96, "volume": 31695.0}, {"date": "2024-06-27", "close": 41.94, "volume": 34004.0}, {"date": "2024-06-28", "close": 44.98, "volume": 310786.0}, {"date": "2024-07-01", "close": 47.26, "volume": 42406.0}, {"date": "2024-07-02", "close": 44.79, "volume": 62521.0}, {"date": "2024-07-03", "close": 43.52, "volume": 33534.0}, {"date": "2024-07-05", "close": 43.08, "volume": 41240.0}, {"date": "2024-07-08", "close": 42.2, "volume": 40723.0}, {"date": "2024-07-09", "close": 42.06, "volume": 44454.0}, {"date": "2024-07-10", "close": 41.75, "volume": 10360.0}, {"date": "2024-07-11", "close": 46.81, "volume": 23057.0}, {"date": "2024-07-12", "close": 47.6, "volume": 48560.0}, {"date": "2024-07-15", "close": 49.49, "volume": 28158.0}, {"date": "2024-07-16", "close": 52.7, "volume": 17929.0}, {"date": "2024-07-17", "close": 50.2, "volume": 15848.0}, {"date": "2024-07-18", "close": 49.2, "volume": 16957.0}, {"date": "2024-07-19", "close": 50.43, "volume": 19303.0}, {"date": "2024-07-22", "close": 47.7, "volume": 24750.0}, {"date": "2024-07-23", "close": 51.86, "volume": 19641.0}, {"date": "2024-07-24", "close": 49.03, "volume": 41387.0}, {"date": "2024-07-25", "close": 45.56, "volume": 29934.0}, {"date": "2024-07-26", "close": 49.11, "volume": 22681.0}, {"date": "2024-07-29", "close": 48.2, "volume": 17290.0}, {"date": "2024-07-30", "close": 51.09, "volume": 23896.0}, {"date": "2024-07-31", "close": 51.36, "volume": 14553.0}, {"date": "2024-08-01", "close": 49.57, "volume": 20433.0}, {"date": "2024-08-02", "close": 48.6, "volume": 12793.0}, {"date": "2024-08-05", "close": 44.36, "volume": 23253.0}, {"date": "2024-08-06", "close": 45.6, "volume": 18454.0}, {"date": "2024-08-07", "close": 44.01, "volume": 20681.0}, {"date": "2024-08-08", "close": 46.19, "volume": 15004.0}, {"date": "2024-08-09", "close": 46.03, "volume": 14175.0}, {"date": "2024-08-12", "close": 45.83, "volume": 17806.0}, {"date": "2024-08-13", "close": 48.23, "volume": 13489.0}, {"date": "2024-08-14", "close": 53.74, "volume": 22949.0}, {"date": "2024-08-15", "close": 49.76, "volume": 17452.0}, {"date": "2024-08-16", "close": 51.6, "volume": 28845.0}, {"date": "2024-08-19", "close": 49.52, "volume": 14192.0}, {"date": "2024-08-20", "close": 49.82, "volume": 27211.0}, {"date": "2024-08-21", "close": 49.74, "volume": 20387.0}, {"date": "2024-08-22", "close": 48.57, "volume": 10227.0}, {"date": "2024-08-23", "close": 50.97, "volume": 23356.0}, {"date": "2024-08-26", "close": 53.19, "volume": 25667.0}, {"date": "2024-08-27", "close": 54.49, "volume": 23775.0}, {"date": "2024-08-28", "close": 54.43, "volume": 25632.0}, {"date": "2024-08-29", "close": 56.0, "volume": 11716.0}, {"date": "2024-08-30", "close": 57.22, "volume": 10570.0}, {"date": "2024-09-03", "close": 55.21, "volume": 20072.0}, {"date": "2024-09-04", "close": 56.11, "volume": 10894.0}, {"date": "2024-09-05", "close": 54.4, "volume": 38314.0}, {"date": "2024-09-06", "close": 51.62, "volume": 33967.0}, {"date": "2024-09-09", "close": 54.06, "volume": 32941.0}, {"date": "2024-09-10", "close": 57.2, "volume": 25348.0}, {"date": "2024-09-11", "close": 58.64, "volume": 14432.0}, {"date": "2024-09-12", "close": 58.49, "volume": 8938.0}, {"date": "2024-09-13", "close": 59.16, "volume": 15298.0}, {"date": "2024-09-16", "close": 61.8, "volume": 55735.0}, {"date": "2024-09-17", "close": 60.78, "volume": 37846.0}, {"date": "2024-09-18", "close": 60.11, "volume": 31275.0}, {"date": "2024-09-19", "close": 63.7, "volume": 49144.0}, {"date": "2024-09-20", "close": 62.74, "volume": 41742.0}, {"date": "2024-09-23", "close": 60.34, "volume": 13211.0}, {"date": "2024-09-24", "close": 61.68, "volume": 43379.0}, {"date": "2024-09-25", "close": 62.76, "volume": 13927.0}, {"date": "2024-09-26", "close": 61.92, "volume": 9288.0}, {"date": "2024-09-27", "close": 51.27, "volume": 122525.0}, {"date": "2024-09-30", "close": 49.92, "volume": 73791.0}, {"date": "2024-10-01", "close": 47.71, "volume": 17792.0}, {"date": "2024-10-02", "close": 47.24, "volume": 11910.0}, {"date": "2024-10-03", "close": 45.83, "volume": 15933.0}, {"date": "2024-10-04", "close": 45.84, "volume": 17218.0}, {"date": "2024-10-07", "close": 42.31, "volume": 73389.0}, {"date": "2024-10-08", "close": 44.0, "volume": 13333.0}, {"date": "2024-10-09", "close": 44.3, "volume": 18720.0}, {"date": "2024-10-10", "close": 43.85, "volume": 31137.0}, {"date": "2024-10-11", "close": 45.19, "volume": 6532.0}, {"date": "2024-10-14", "close": 46.0, "volume": 15925.0}, {"date": "2024-10-15", "close": 47.36, "volume": 14950.0}, {"date": "2024-10-16", "close": 49.55, "volume": 20305.0}, {"date": "2024-10-17", "close": 47.61, "volume": 10757.0}, {"date": "2024-10-18", "close": 47.99, "volume": 8817.0}, {"date": "2024-10-21", "close": 47.91, "volume": 20182.0}, {"date": "2024-10-22", "close": 46.24, "volume": 9572.0}, {"date": "2024-10-23", "close": 46.74, "volume": 17393.0}, {"date": "2024-10-24", "close": 47.44, "volume": 11089.0}, {"date": "2024-10-25", "close": 46.55, "volume": 10676.0}, {"date": "2024-10-28", "close": 47.54, "volume": 11865.0}, {"date": "2024-10-29", "close": 45.55, "volume": 13289.0}, {"date": "2024-10-30", "close": 48.65, "volume": 28669.0}, {"date": "2024-10-31", "close": 47.02, "volume": 18340.0}, {"date": "2024-11-01", "close": 48.18, "volume": 18974.0}, {"date": "2024-11-04", "close": 43.82, "volume": 15162.0}, {"date": "2024-11-05", "close": 45.54, "volume": 36991.0}, {"date": "2024-11-06", "close": 52.74, "volume": 26068.0}, {"date": "2024-11-07", "close": 47.58, "volume": 70213.0}, {"date": "2024-11-08", "close": 49.18, "volume": 18112.0}, {"date": "2024-11-11", "close": 47.0, "volume": 34706.0}, {"date": "2024-11-12", "close": 44.38, "volume": 52245.0}, {"date": "2024-11-13", "close": 45.33, "volume": 43173.0}, {"date": "2024-11-14", "close": 44.02, "volume": 22919.0}, {"date": "2024-11-15", "close": 43.51, "volume": 24641.0}, {"date": "2024-11-18", "close": 43.73, "volume": 14449.0}, {"date": "2024-11-19", "close": 44.65, "volume": 16767.0}, {"date": "2024-11-20", "close": 44.36, "volume": 22410.0}, {"date": "2024-11-21", "close": 46.49, "volume": 29993.0}, {"date": "2024-11-22", "close": 46.4, "volume": 24249.0}, {"date": "2024-11-25", "close": 46.62, "volume": 13082.0}, {"date": "2024-11-26", "close": 45.86, "volume": 9279.0}, {"date": "2024-11-27", "close": 46.07, "volume": 18429.0}, {"date": "2024-11-29", "close": 48.08, "volume": 7499.0}, {"date": "2024-12-02", "close": 46.51, "volume": 15647.0}, {"date": "2024-12-03", "close": 45.14, "volume": 27880.0}, {"date": "2024-12-04", "close": 47.1, "volume": 24597.0}, {"date": "2024-12-05", "close": 45.88, "volume": 19220.0}, {"date": "2024-12-06", "close": 47.66, "volume": 26330.0}, {"date": "2024-12-09", "close": 45.56, "volume": 7535.0}, {"date": "2024-12-10", "close": 45.6, "volume": 17401.0}, {"date": "2024-12-11", "close": 44.93, "volume": 16556.0}, {"date": "2024-12-12", "close": 44.43, "volume": 13792.0}, {"date": "2024-12-13", "close": 43.75, "volume": 21841.0}, {"date": "2024-12-16", "close": 43.58, "volume": 24051.0}, {"date": "2024-12-17", "close": 42.99, "volume": 14087.0}, {"date": "2024-12-18", "close": 41.03, "volume": 34392.0}, {"date": "2024-12-19", "close": 41.94, "volume": 19947.0}, {"date": "2024-12-20", "close": 41.13, "volume": 76653.0}, {"date": "2024-12-23", "close": 41.25, "volume": 12469.0}, {"date": "2024-12-24", "close": 42.09, "volume": 4335.0}, {"date": "2024-12-26", "close": 43.24, "volume": 10634.0}, {"date": "2024-12-27", "close": 42.06, "volume": 4205.0}, {"date": "2024-12-30", "close": 42.29, "volume": 21482.0}, {"date": "2024-12-31", "close": 41.62, "volume": 5849.0}, {"date": "2025-01-02", "close": 41.35, "volume": 15690.0}, {"date": "2025-01-03", "close": 35.255, "volume": 124312.0}, {"date": "2025-01-06", "close": 34.77, "volume": 55830.0}, {"date": "2025-01-07", "close": 34.33, "volume": 36081.0}, {"date": "2025-01-08", "close": 33.61, "volume": 37589.0}, {"date": "2025-01-10", "close": 33.57, "volume": 52646.0}, {"date": "2025-01-13", "close": 33.21, "volume": 42214.0}, {"date": "2025-01-14", "close": 33.01, "volume": 31064.0}, {"date": "2025-01-15", "close": 33.98, "volume": 56215.0}, {"date": "2025-01-16", "close": 34.23, "volume": 35989.0}, {"date": "2025-01-17", "close": 33.78, "volume": 60201.0}, {"date": "2025-01-21", "close": 34.3, "volume": 21790.0}, {"date": "2025-01-22", "close": 34.36, "volume": 27987.0}, {"date": "2025-01-23", "close": 34.22, "volume": 30266.0}, {"date": "2025-01-24", "close": 33.24, "volume": 10188.0}, {"date": "2025-01-27", "close": 32.98, "volume": 22427.0}, {"date": "2025-01-28", "close": 33.69, "volume": 26161.0}, {"date": "2025-01-29", "close": 33.96, "volume": 16938.0}, {"date": "2025-01-30", "close": 33.85, "volume": 23480.0}, {"date": "2025-01-31", "close": 33.4, "volume": 21712.0}, {"date": "2025-02-03", "close": 33.44, "volume": 16178.0}, {"date": "2025-02-04", "close": 32.62, "volume": 14483.0}, {"date": "2025-02-05", "close": 33.05, "volume": 18556.0}, {"date": "2025-02-06", "close": 32.22, "volume": 7672.0}, {"date": "2025-02-07", "close": 32.4, "volume": 26662.0}, {"date": "2025-02-10", "close": 33.1, "volume": 10495.0}, {"date": "2025-02-11", "close": 33.19, "volume": 8651.0}, {"date": "2025-02-12", "close": 31.51, "volume": 19635.0}, {"date": "2025-02-13", "close": 32.61, "volume": 36779.0}, {"date": "2025-02-14", "close": 31.62, "volume": 9453.0}, {"date": "2025-02-18", "close": 31.75, "volume": 20302.0}, {"date": "2025-02-19", "close": 32.0, "volume": 22708.0}, {"date": "2025-02-20", "close": 31.84, "volume": 46426.0}, {"date": "2025-02-21", "close": 32.43, "volume": 21689.0}, {"date": "2025-02-24", "close": 32.65, "volume": 42290.0}, {"date": "2025-02-25", "close": 31.92, "volume": 37046.0}, {"date": "2025-02-26", "close": 32.42, "volume": 18255.0}, {"date": "2025-02-27", "close": 32.06, "volume": 25104.0}, {"date": "2025-02-28", "close": 33.57, "volume": 26720.0}, {"date": "2025-03-03", "close": 31.04, "volume": 73708.0}, {"date": "2025-03-04", "close": 31.51, "volume": 16681.0}, {"date": "2025-03-05", "close": 31.84, "volume": 14587.0}, {"date": "2025-03-06", "close": 32.0, "volume": 15036.0}, {"date": "2025-03-07", "close": 32.69, "volume": 16426.0}, {"date": "2025-03-10", "close": 32.52, "volume": 22064.0}, {"date": "2025-03-11", "close": 31.74, "volume": 39006.0}, {"date": "2025-03-12", "close": 31.14, "volume": 18343.0}, {"date": "2025-03-13", "close": 30.6, "volume": 15562.0}, {"date": "2025-03-14", "close": 31.39, "volume": 11629.0}, {"date": "2025-03-17", "close": 31.49, "volume": 13046.0}, {"date": "2025-03-18", "close": 31.25, "volume": 20150.0}, {"date": "2025-03-19", "close": 31.8, "volume": 27648.0}, {"date": "2025-03-20", "close": 32.27, "volume": 12999.0}, {"date": "2025-03-21", "close": 31.71, "volume": 35412.0}, {"date": "2025-03-24", "close": 32.98, "volume": 27501.0}, {"date": "2025-03-25", "close": 31.46, "volume": 21247.0}, {"date": "2025-03-26", "close": 32.2, "volume": 28885.0}, {"date": "2025-03-27", "close": 31.91, "volume": 27585.0}, {"date": "2025-03-28", "close": 33.24, "volume": 32508.0}, {"date": "2025-03-31", "close": 32.27, "volume": 28246.0}, {"date": "2025-04-01", "close": 32.51, "volume": 17135.0}, {"date": "2025-04-02", "close": 33.275, "volume": 23521.0}, {"date": "2025-04-03", "close": 32.0, "volume": 18933.0}, {"date": "2025-04-04", "close": 31.36, "volume": 38871.0}, {"date": "2025-04-07", "close": 32.19, "volume": 20116.0}, {"date": "2025-04-08", "close": 31.41, "volume": 28247.0}, {"date": "2025-04-09", "close": 33.41, "volume": 36973.0}, {"date": "2025-04-10", "close": 32.14, "volume": 15710.0}, {"date": "2025-04-11", "close": 32.04, "volume": 11321.0}, {"date": "2025-04-14", "close": 31.57, "volume": 12066.0}, {"date": "2025-04-15", "close": 31.34, "volume": 16874.0}, {"date": "2025-04-16", "close": 30.16, "volume": 26737.0}, {"date": "2025-04-17", "close": 30.55, "volume": 6527.0}, {"date": "2025-04-21", "close": 30.34, "volume": 8330.0}, {"date": "2025-04-22", "close": 30.59, "volume": 7218.0}, {"date": "2025-04-23", "close": 30.37, "volume": 12247.0}, {"date": "2025-04-24", "close": 30.94, "volume": 11117.0}, {"date": "2025-04-25", "close": 31.99, "volume": 13230.0}, {"date": "2025-04-28", "close": 30.77, "volume": 10995.0}, {"date": "2025-04-29", "close": 31.6, "volume": 15269.0}, {"date": "2025-04-30", "close": 31.9, "volume": 22167.0}, {"date": "2025-05-01", "close": 32.17, "volume": 13605.0}, {"date": "2025-05-02", "close": 32.51, "volume": 54633.0}, {"date": "2025-05-05", "close": 34.65, "volume": 83777.0}, {"date": "2025-05-06", "close": 34.15, "volume": 17589.0}, {"date": "2025-05-07", "close": 35.05, "volume": 11517.0}, {"date": "2025-05-08", "close": 36.95, "volume": 19002.0}, {"date": "2025-05-09", "close": 37.03, "volume": 59303.0}, {"date": "2025-05-12", "close": 36.87, "volume": 13013.0}, {"date": "2025-05-13", "close": 37.96, "volume": 26045.0}, {"date": "2025-05-14", "close": 37.69, "volume": 14224.0}, {"date": "2025-05-15", "close": 39.92, "volume": 36520.0}, {"date": "2025-05-16", "close": 40.93, "volume": 24699.0}, {"date": "2025-05-19", "close": 40.37, "volume": 11099.0}, {"date": "2025-05-20", "close": 38.325, "volume": 8315.0}, {"date": "2025-05-21", "close": 37.45, "volume": 9348.0}, {"date": "2025-05-22", "close": 36.68, "volume": 8208.0}, {"date": "2025-05-23", "close": 36.97, "volume": 8402.0}, {"date": "2025-05-27", "close": 37.81, "volume": 8798.0}, {"date": "2025-05-28", "close": 36.17, "volume": 8805.0}, {"date": "2025-05-29", "close": 36.63, "volume": 9403.0}, {"date": "2025-05-30", "close": 36.93, "volume": 6226.0}, {"date": "2025-06-02", "close": 36.06, "volume": 6864.0}, {"date": "2025-06-03", "close": 37.455, "volume": 12105.0}, {"date": "2025-06-04", "close": 37.29, "volume": 13590.0}, {"date": "2025-06-05", "close": 35.87, "volume": 7210.0}, {"date": "2025-06-06", "close": 36.61, "volume": 6368.0}, {"date": "2025-06-09", "close": 36.53, "volume": 6280.0}, {"date": "2025-06-10", "close": 35.11, "volume": 12794.0}, {"date": "2025-06-11", "close": 35.245, "volume": 50764.0}, {"date": "2025-06-12", "close": 36.6, "volume": 13830.0}, {"date": "2025-06-13", "close": 35.47, "volume": 11552.0}, {"date": "2025-06-16", "close": 37.15, "volume": 12440.0}, {"date": "2025-06-17", "close": 37.3, "volume": 11994.0}, {"date": "2025-06-18", "close": 37.19, "volume": 9581.0}, {"date": "2025-06-20", "close": 37.6, "volume": 19272.0}, {"date": "2025-06-23", "close": 42.1, "volume": 22287.0}, {"date": "2025-06-24", "close": 41.57, "volume": 16689.0}, {"date": "2025-06-25", "close": 42.15, "volume": 18902.0}, {"date": "2025-06-26", "close": 42.17, "volume": 20565.0}, {"date": "2025-06-27", "close": 45.68, "volume": 383500.0}, {"date": "2025-06-30", "close": 43.4, "volume": 42668.0}, {"date": "2025-07-01", "close": 42.9, "volume": 7913.0}, {"date": "2025-07-02", "close": 45.39, "volume": 7541.0}, {"date": "2025-07-03", "close": 44.46, "volume": 7114.0}, {"date": "2025-07-07", "close": 44.1, "volume": 10631.0}, {"date": "2025-07-08", "close": 45.28, "volume": 13455.0}, {"date": "2025-07-09", "close": 45.98, "volume": 4469.0}, {"date": "2025-07-10", "close": 45.57, "volume": 3587.0}, {"date": "2025-07-11", "close": 45.88, "volume": 18269.0}, {"date": "2025-07-14", "close": 47.7, "volume": 22956.0}, {"date": "2025-07-15", "close": 45.36, "volume": 10217.0}, {"date": "2025-07-16", "close": 45.98, "volume": 5176.0}, {"date": "2025-07-17", "close": 45.37, "volume": 18266.0}, {"date": "2025-07-18", "close": 44.37, "volume": 5048.0}, {"date": "2025-07-21", "close": 45.21, "volume": 5076.0}, {"date": "2025-07-22", "close": 46.61, "volume": 8837.0}, {"date": "2025-07-23", "close": 47.7, "volume": 3298.0}, {"date": "2025-07-24", "close": 45.99, "volume": 22817.0}, {"date": "2025-07-25", "close": 46.53, "volume": 4562.0}, {"date": "2025-07-28", "close": 45.47, "volume": 9024.0}, {"date": "2025-07-29", "close": 46.01, "volume": 9626.0}, {"date": "2025-07-30", "close": 46.4, "volume": 3723.0}, {"date": "2025-07-31", "close": 45.1, "volume": 6039.0}, {"date": "2025-08-01", "close": 44.38, "volume": 4175.0}, {"date": "2025-08-04", "close": 44.98, "volume": 2912.0}, {"date": "2025-08-05", "close": 44.28, "volume": 8280.0}, {"date": "2025-08-06", "close": 45.18, "volume": 6333.0}, {"date": "2025-08-07", "close": 44.58, "volume": 4891.0}, {"date": "2025-08-08", "close": 44.115, "volume": 2602.0}, {"date": "2025-08-11", "close": 44.35, "volume": 2446.0}, {"date": "2025-08-12", "close": 43.66, "volume": 14695.0}, {"date": "2025-08-13", "close": 42.62, "volume": 11164.0}, {"date": "2025-08-14", "close": 42.92, "volume": 14967.0}, {"date": "2025-08-15", "close": 42.57, "volume": 62005.0}, {"date": "2025-08-18", "close": 44.85, "volume": 15350.0}, {"date": "2025-08-19", "close": 45.0, "volume": 13218.0}, {"date": "2025-08-20", "close": 44.1, "volume": 5118.0}, {"date": "2025-08-21", "close": 44.96, "volume": 9243.0}, {"date": "2025-08-22", "close": 47.345, "volume": 7087.0}, {"date": "2025-08-25", "close": 45.82, "volume": 12575.0}, {"date": "2025-08-26", "close": 51.39, "volume": 19724.0}, {"date": "2025-08-27", "close": 48.02, "volume": 7316.0}, {"date": "2025-08-28", "close": 48.46, "volume": 5831.0}, {"date": "2025-08-29", "close": 49.0, "volume": 7933.0}, {"date": "2025-09-02", "close": 50.79, "volume": 10274.0}, {"date": "2025-09-03", "close": 48.89, "volume": 11246.0}, {"date": "2025-09-04", "close": 49.3, "volume": 3433.0}, {"date": "2025-09-05", "close": 47.91, "volume": 4508.0}, {"date": "2025-09-08", "close": 47.75, "volume": 2319.0}, {"date": "2025-09-09", "close": 46.74, "volume": 39069.0}, {"date": "2025-09-10", "close": 45.74, "volume": 2770.0}, {"date": "2025-09-11", "close": 47.56, "volume": 8303.0}, {"date": "2025-09-12", "close": 47.3, "volume": 6902.0}, {"date": "2025-09-15", "close": 47.07, "volume": 5051.0}, {"date": "2025-09-16", "close": 47.01, "volume": 2414.0}, {"date": "2025-09-17", "close": 47.0, "volume": 2956.0}, {"date": "2025-09-18", "close": 47.25, "volume": 33725.0}, {"date": "2025-09-19", "close": 46.51, "volume": 11344.0}, {"date": "2025-09-22", "close": 51.93, "volume": 29052.0}, {"date": "2025-09-23", "close": 49.19, "volume": 8774.0}, {"date": "2025-09-24", "close": 47.59, "volume": 2225.0}, {"date": "2025-09-25", "close": 48.71, "volume": 6473.0}, {"date": "2025-09-26", "close": 49.66, "volume": 5601.0}, {"date": "2025-09-29", "close": 48.87, "volume": 4540.0}, {"date": "2025-09-30", "close": 49.06, "volume": 5945.0}, {"date": "2025-10-01", "close": 46.54, "volume": 31356.0}, {"date": "2025-10-02", "close": 45.14, "volume": 21887.0}, {"date": "2025-10-03", "close": 42.37, "volume": 19421.0}, {"date": "2025-10-06", "close": 42.975, "volume": 28558.0}, {"date": "2025-10-07", "close": 43.49, "volume": 8456.0}, {"date": "2025-10-08", "close": 42.1, "volume": 13641.0}, {"date": "2025-10-09", "close": 43.29, "volume": 7532.0}, {"date": "2025-10-10", "close": 42.38, "volume": 4921.0}, {"date": "2025-10-13", "close": 42.68, "volume": 3344.0}, {"date": "2025-10-14", "close": 42.68, "volume": 3865.0}, {"date": "2025-10-15", "close": 43.0, "volume": 8624.0}, {"date": "2025-10-16", "close": 41.28, "volume": 7524.0}, {"date": "2025-10-17", "close": 42.45, "volume": 11576.0}, {"date": "2025-10-20", "close": 42.18, "volume": 3867.0}, {"date": "2025-10-21", "close": 41.96, "volume": 5560.0}, {"date": "2025-10-22", "close": 41.52, "volume": 4752.0}, {"date": "2025-10-23", "close": 42.62, "volume": 18968.0}, {"date": "2025-10-24", "close": 45.35, "volume": 12742.0}, {"date": "2025-10-27", "close": 44.45, "volume": 2153.0}, {"date": "2025-10-28", "close": 43.75, "volume": 4142.0}, {"date": "2025-10-29", "close": 44.0, "volume": 2234.0}, {"date": "2025-10-30", "close": 44.46, "volume": 1370.0}, {"date": "2025-10-31", "close": 45.77, "volume": 2949.0}, {"date": "2025-11-03", "close": 45.23, "volume": 3506.0}, {"date": "2025-11-04", "close": 45.3, "volume": 6938.0}, {"date": "2025-11-05", "close": 46.07, "volume": 3187.0}, {"date": "2025-11-06", "close": 47.48, "volume": 4843.0}, {"date": "2025-11-07", "close": 46.5, "volume": 6419.0}, {"date": "2025-11-10", "close": 48.6, "volume": 3531.0}, {"date": "2025-11-11", "close": 50.05, "volume": 4540.0}, {"date": "2025-11-12", "close": 43.6, "volume": 19643.0}, {"date": "2025-11-13", "close": 45.12, "volume": 3721.0}, {"date": "2025-11-14", "close": 43.14, "volume": 3892.0}, {"date": "2025-11-17", "close": 44.82, "volume": 9533.0}, {"date": "2025-11-18", "close": 46.09, "volume": 3335.0}, {"date": "2025-11-19", "close": 47.91, "volume": 3571.0}, {"date": "2025-11-20", "close": 48.63, "volume": 3122.0}, {"date": "2025-11-21", "close": 48.72, "volume": 2052.0}, {"date": "2025-11-24", "close": 49.98, "volume": 2676.0}, {"date": "2025-11-25", "close": 48.71, "volume": 2776.0}, {"date": "2025-11-26", "close": 48.91, "volume": 3861.0}, {"date": "2025-11-28", "close": 49.78, "volume": 3743.0}, {"date": "2025-12-01", "close": 47.74, "volume": 3183.0}, {"date": "2025-12-02", "close": 47.74, "volume": null}, {"date": "2025-12-03", "close": 47.95, "volume": 4101.0}, {"date": "2025-12-04", "close": 48.21, "volume": 2488.0}, {"date": "2025-12-05", "close": 47.53, "volume": 3614.0}, {"date": "2025-12-08", "close": 48.5, "volume": 3098.0}, {"date": "2025-12-09", "close": 49.95, "volume": 9221.0}, {"date": "2025-12-10", "close": 49.98, "volume": 3852.0}, {"date": "2025-12-11", "close": 51.38, "volume": 4537.0}, {"date": "2025-12-12", "close": 54.5, "volume": 14449.0}, {"date": "2025-12-15", "close": 57.45, "volume": 18670.0}, {"date": "2025-12-16", "close": 58.41, "volume": 13790.0}, {"date": "2025-12-17", "close": 57.8, "volume": 11741.0}, {"date": "2025-12-18", "close": 58.99, "volume": 6504.0}, {"date": "2025-12-19", "close": 57.01, "volume": 4983.0}, {"date": "2025-12-22", "close": 59.35, "volume": 8230.0}, {"date": "2025-12-23", "close": 62.0, "volume": 12566.0}, {"date": "2025-12-24", "close": 61.74, "volume": 1546.0}, {"date": "2025-12-26", "close": 61.36, "volume": 20648.0}, {"date": "2025-12-29", "close": 61.63, "volume": 5147.0}, {"date": "2025-12-30", "close": 63.0, "volume": 21038.0}, {"date": "2025-12-31", "close": 58.46, "volume": 15619.0}, {"date": "2026-01-02", "close": 64.25, "volume": 50187.0}, {"date": "2026-01-05", "close": 67.55, "volume": 82149.0}, {"date": "2026-01-06", "close": 64.63, "volume": 28868.0}, {"date": "2026-01-07", "close": 67.42, "volume": 27674.0}, {"date": "2026-01-08", "close": 68.12, "volume": 22394.0}, {"date": "2026-01-09", "close": 68.21, "volume": 12018.0}, {"date": "2026-01-12", "close": 68.9, "volume": 43249.0}, {"date": "2026-01-13", "close": 71.98, "volume": 52289.0}, {"date": "2026-01-14", "close": 73.38, "volume": 59574.0}, {"date": "2026-01-15", "close": 72.47, "volume": 21274.0}, {"date": "2026-01-16", "close": 74.48, "volume": 58220.0}, {"date": "2026-01-20", "close": 73.0, "volume": 36883.0}, {"date": "2026-01-21", "close": 72.91, "volume": 23227.0}, {"date": "2026-01-22", "close": 71.58, "volume": 18424.0}, {"date": "2026-01-23", "close": 71.47, "volume": 30268.0}, {"date": "2026-01-26", "close": 71.78, "volume": 26675.0}, {"date": "2026-01-27", "close": 72.5, "volume": 30674.0}, {"date": "2026-01-28", "close": 71.43, "volume": 27517.0}, {"date": "2026-01-29", "close": 72.09, "volume": 23220.0}, {"date": "2026-01-30", "close": 72.74, "volume": 20948.0}, {"date": "2026-02-02", "close": 74.21, "volume": 59222.0}, {"date": "2026-02-03", "close": 79.25, "volume": 58669.0}, {"date": "2026-02-04", "close": 78.18, "volume": 48560.0}, {"date": "2026-02-05", "close": 78.78, "volume": 52640.0}, {"date": "2026-02-06", "close": 80.1, "volume": 95745.0}, {"date": "2026-02-09", "close": 83.59, "volume": 81209.0}, {"date": "2026-02-10", "close": 83.55, "volume": 51714.0}, {"date": "2026-02-11", "close": 81.87, "volume": 42899.0}, {"date": "2026-02-12", "close": 78.42, "volume": 40558.0}, {"date": "2026-02-13", "close": 78.35, "volume": 36412.0}, {"date": "2026-02-17", "close": 84.71, "volume": 111017.0}, {"date": "2026-02-18", "close": 87.26, "volume": 106223.0}, {"date": "2026-02-19", "close": 84.3, "volume": 45292.0}, {"date": "2026-02-20", "close": 89.95, "volume": 63879.0}, {"date": "2026-02-23", "close": 87.0, "volume": 60620.0}, {"date": "2026-02-24", "close": 88.44, "volume": 65833.0}, {"date": "2026-02-25", "close": 84.97, "volume": 71666.0}, {"date": "2026-02-26", "close": 84.17, "volume": 49849.0}, {"date": "2026-02-27", "close": 87.74, "volume": 43186.0}, {"date": "2026-03-02", "close": 87.66, "volume": 36014.0}, {"date": "2026-03-03", "close": 88.08, "volume": 47055.0}, {"date": "2026-03-04", "close": 89.18, "volume": 27527.0}, {"date": "2026-03-05", "close": 86.8, "volume": 31305.0}, {"date": "2026-03-06", "close": 82.49, "volume": 31494.0}, {"date": "2026-03-09", "close": 83.47, "volume": 42351.0}, {"date": "2026-03-10", "close": 83.01, "volume": 44265.0}, {"date": "2026-03-11", "close": 80.75, "volume": 26495.0}, {"date": "2026-03-12", "close": 76.6, "volume": 46599.0}, {"date": "2026-03-13", "close": 74.45, "volume": 44106.0}, {"date": "2026-03-16", "close": 75.52, "volume": 35073.0}, {"date": "2026-03-17", "close": 73.59, "volume": 48991.0}, {"date": "2026-03-18", "close": 69.4, "volume": 31461.0}, {"date": "2026-03-19", "close": 72.38, "volume": 29423.0}, {"date": "2026-03-20", "close": 70.03, "volume": 42044.0}, {"date": "2026-03-23", "close": 73.77, "volume": 34711.0}, {"date": "2026-03-24", "close": 78.16, "volume": 34633.0}, {"date": "2026-03-25", "close": 79.9, "volume": 27169.0}, {"date": "2026-03-26", "close": 75.01, "volume": 40343.0}, {"date": "2026-03-27", "close": 74.87, "volume": 24684.0}, {"date": "2026-03-30", "close": 72.09, "volume": 93029.0}, {"date": "2026-03-31", "close": 57.0, "volume": 160850.0}, {"date": "2026-04-01", "close": 57.48, "volume": 52920.0}, {"date": "2026-04-02", "close": 57.47, "volume": 106291.0}, {"date": "2026-04-06", "close": 50.56, "volume": 232300.0}, {"date": "2026-04-07", "close": 49.75, "volume": 59227.0}, {"date": "2026-04-08", "close": 52.71, "volume": 68127.0}, {"date": "2026-04-09", "close": 52.71, "volume": 44419.0}, {"date": "2026-04-10", "close": 51.3, "volume": 36855.0}, {"date": "2026-04-13", "close": 52.51, "volume": 24746.0}, {"date": "2026-04-14", "close": 50.56, "volume": 90481.0}, {"date": "2026-04-15", "close": 54.72, "volume": 57041.0}, {"date": "2026-04-16", "close": 54.15, "volume": 43667.0}, {"date": "2026-04-17", "close": 56.43, "volume": 52940.0}, {"date": "2026-04-20", "close": 56.61, "volume": 31146.0}, {"date": "2026-04-21", "close": 58.8, "volume": 28923.0}, {"date": "2026-04-22", "close": 58.47, "volume": 39906.0}, {"date": "2026-04-23", "close": 58.0, "volume": 24029.0}, {"date": "2026-04-24", "close": 57.99, "volume": 68504.0}, {"date": "2026-04-27", "close": 57.12, "volume": 37474.0}, {"date": "2026-04-28", "close": 56.41, "volume": 43673.0}, {"date": "2026-04-29", "close": 54.915, "volume": 40208.0}, {"date": "2026-04-30", "close": 55.5, "volume": 23187.0}, {"date": "2026-05-01", "close": 53.16, "volume": 29462.0}, {"date": "2026-05-04", "close": 53.16, "volume": 24825.0}, {"date": "2026-05-05", "close": 55.3, "volume": 30278.0}, {"date": "2026-05-06", "close": 51.5, "volume": 41161.0}, {"date": "2026-05-07", "close": 52.06, "volume": 36527.0}, {"date": "2026-05-08", "close": 51.96, "volume": 25561.0}, {"date": "2026-05-11", "close": 51.13, "volume": 29302.0}, {"date": "2026-05-12", "close": 50.76, "volume": 17862.0}, {"date": "2026-05-13", "close": 50.4, "volume": 35999.0}, {"date": "2026-05-14", "close": 50.22, "volume": 12395.0}, {"date": "2026-05-15", "close": 51.55, "volume": 25553.0}, {"date": "2026-05-18", "close": 49.42, "volume": 37923.0}, {"date": "2026-05-19", "close": 50.17, "volume": 33746.0}, {"date": "2026-05-20", "close": 51.12, "volume": 16947.0}, {"date": "2026-05-21", "close": 50.11, "volume": 18599.0}, {"date": "2026-05-22", "close": 51.71, "volume": 22731.0}, {"date": "2026-05-26", "close": 52.39, "volume": 31345.0}, {"date": "2026-05-27", "close": 53.0, "volume": 14660.0}, {"date": "2026-05-28", "close": 53.7, "volume": 26349.0}, {"date": "2026-05-29", "close": 51.0, "volume": 24702.0}, {"date": "2026-06-01", "close": 53.08, "volume": 17432.0}, {"date": "2026-06-02", "close": 53.41, "volume": 12157.0}, {"date": "2026-06-03", "close": 52.58, "volume": 9894.0}, {"date": "2026-06-04", "close": 52.57, "volume": 17759.0}, {"date": "2026-06-05", "close": 53.03, "volume": 20947.0}, {"date": "2026-06-08", "close": 54.81, "volume": 20018.0}, {"date": "2026-06-09", "close": 54.81, "volume": 17544.0}, {"date": "2026-06-10", "close": 54.77, "volume": 16767.0}, {"date": "2026-06-11", "close": 54.45, "volume": 31694.0}, {"date": "2026-06-12", "close": 54.18, "volume": 22490.0}, {"date": "2026-06-15", "close": 53.33, "volume": 17019.0}, {"date": "2026-06-16", "close": 54.06, "volume": 14613.0}, {"date": "2026-06-17", "close": 53.59, "volume": 13745.0}, {"date": "2026-06-18", "close": 55.23, "volume": 23939.0}, {"date": "2026-06-22", "close": 59.47, "volume": 130005.0}, {"date": "2026-06-23", "close": 58.89, "volume": 21275.0}, {"date": "2026-06-24", "close": 57.53, "volume": 27927.0}, {"date": "2026-06-25", "close": 58.22, "volume": 32043.0}, {"date": "2026-06-26", "close": 62.26, "volume": 425071.0}, {"date": "2026-06-29", "close": 57.06, "volume": 57748.0}, {"date": "2026-06-30", "close": 58.68, "volume": 32913.0}, {"date": "2026-07-01", "close": 57.75, "volume": 25003.0}, {"date": "2026-07-02", "close": 57.05, "volume": 42169.0}, {"date": "2026-07-06", "close": 57.03, "volume": 14519.0}, {"date": "2026-07-07", "close": 56.95, "volume": 25259.0}, {"date": "2026-07-08", "close": 55.0, "volume": 26427.0}, {"date": "2026-07-09", "close": 54.53, "volume": 19063.0}, {"date": "2026-07-10", "close": 56.28, "volume": 19772.0}, {"date": "2026-07-13", "close": 55.73, "volume": 55659.0}, {"date": "2026-07-14", "close": 55.96, "volume": 39647.0}, {"date": "2026-07-15", "close": 55.85, "volume": 64892.0}, {"date": "2026-07-16", "close": 57.09, "volume": 43051.0}, {"date": "2026-07-17", "close": 54.67, "volume": 52940.0}, {"date": "2026-07-20", "close": 54.82, "volume": 60255.0}, {"date": "2026-07-21", "close": 56.445, "volume": 89181.0}, {"date": "2026-07-22", "close": 55.255, "volume": 42313.0}, {"date": "2026-07-23", "close": 53.47, "volume": 34287.0}, {"date": "2026-07-24", "close": 54.225, "volume": 57250.0}, {"date": "2026-07-27", "close": 55.45, "volume": 29110.0}, {"date": "2026-07-28", "close": 55.77, "volume": 19019.0}, {"date": "2026-07-29", "close": 54.8, "volume": 37994.0}, {"date": "2026-07-30", "close": 52.1, "volume": 22928.0}, {"date": "2026-07-31", "close": 51.33, "volume": 18015.0}, {"date": "2026-08-03", "close": 52.5, "volume": 38296.0}, {"date": "2026-08-04", "close": 53.7, "volume": 16277.0}, {"date": "2026-08-05", "close": 52.79, "volume": 11263.0}, {"date": "2026-08-06", "close": 53.13, "volume": 24114.0}, {"date": "2026-08-07", "close": 54.24, "volume": 21959.0}, {"date": "2026-08-10", "close": 51.64, "volume": 15575.0}, {"date": "2026-08-11", "close": 53.37, "volume": 40448.0}, {"date": "2026-08-12", "close": 53.4, "volume": 13126.0}, {"date": "2026-08-13", "close": 52.86, "volume": 14478.0}, {"date": "2026-08-14", "close": 55.36, "volume": 21425.0}, {"date": "2026-08-17", "close": 55.345, "volume": 23389.0}, {"date": "2026-08-18", "close": 55.91, "volume": 118419.0}, {"date": "2026-08-19", "close": 57.7, "volume": 133737.0}, {"date": "2026-08-20", "close": 55.79, "volume": 46540.0}, {"date": "2026-08-21", "close": 58.52, "volume": 65454.0}, {"date": "2026-08-24", "close": 57.99, "volume": 42805.0}, {"date": "2026-08-25", "close": 59.66, "volume": 16047.0}, {"date": "2026-08-26", "close": 60.01, "volume": 30740.0}, {"date": "2026-08-27", "close": 60.8, "volume": 86443.0}, {"date": "2026-08-28", "close": 60.0, "volume": 71774.0}, {"date": "2026-08-31", "close": 60.02, "volume": 20480.0}, {"date": "2026-09-01", "close": 59.99, "volume": 35519.0}, {"date": "2026-09-02", "close": 59.21, "volume": 75767.0}, {"date": "2026-09-03", "close": 60.54, "volume": 12897.0}, {"date": "2026-09-04", "close": 62.18, "volume": 25957.0}, {"date": "2026-09-08", "close": 61.31, "volume": 28414.0}, {"date": "2026-09-09", "close": 60.45, "volume": 48532.0}, {"date": "2026-09-10", "close": 59.38, "volume": 43580.0}, {"date": "2026-09-11", "close": 59.98, "volume": 26982.0}, {"date": "2026-09-14", "close": 59.29, "volume": 35913.0}, {"date": "2026-09-15", "close": 59.33, "volume": 73947.0}, {"date": "2026-09-16", "close": 59.91, "volume": 15355.0}, {"date": "2026-09-17", "close": 60.57, "volume": 25286.0}, {"date": "2026-09-18", "close": 60.08, "volume": 73007.0}, {"date": "2026-09-21", "close": 60.5, "volume": 73707.0}, {"date": "2026-09-22", "close": 62.1, "volume": 19023.0}], "refreshing": true}