{"ticker": "TISI", "overview": {"cik": "318833", "ticker": "TISI", "name": "TEAM INC", "industry": "Services-Miscellaneous Repair Services", "country": "United States", "sic": "7600", "announcements": [{"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0002159203-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000318833-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001534688-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002141866-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002141866-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001699604-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001699604-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001733544-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002019046-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-342799", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000318833-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000318833-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0000899140-26-000796", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000899140-26-000795", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-10", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-036886", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036885", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001493152-26-036883", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300929", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0002141866-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279459", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000318833-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001534688-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0000318833-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001782810-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001782810-26-000007", "price_sensitive": false}]}, "description": "TEAM INC trades as TISI on the NYSE and is registered in the United States, classified under Services-Miscellaneous Repair Services (SIC 7600). Privy Trades holds 11 insider filings for the company, from August 2026 to October 2026. Across those, 7 insiders disclosed 8 open-market purchases totalling $621.58K against 1 sale totalling $56.95M. The most recent filing on record is dated 24 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 621580.0, "sell_n": 1, "sell_sum": 56953573.0, "net": -56331993.0, "insiders": 7, "first_date": "2026-08-06", "last_date": "2026-10-24"}, "metrics": {"ticker": "TISI", "has_prices": true, "as_of": "2026-10-26", "last": 23.81, "prev_close": 24.2, "change": -0.39000000000000057, "change_pct": -0.016115702479338866, "session_volume": 19955.0, "vwap_5": 24.15306206208612, "vwap_20": 25.95488093101083, "vwap_60": 25.432373887141413, "vwap_250": 20.356318091339094, "high_52w": 29.06, "low_52w": 13.25, "avg_volume_20": 31196.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001368766-26-000005", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Michael J. Caliel", "who_key": "Caliel Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 19.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Board member picks up $0 of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/1368766/000136876626000005/0001368766-26-000005-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13911}, {"id": "0002141866-26-000006", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Clinton William Roeder", "who_key": "Roeder Clinton William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 220720.0, "score": 64.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Finance chief adds $221K of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2141866/000214186626000006/0002141866-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001699604-26-000010", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Anthony R. Horton", "who_key": "Horton Anthony R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92100.0, "score": 39.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "The whole bench is buying TISI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1699604/000169960426000010/0001699604-26-000010-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0002141866-26-000004", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Clinton William Roeder", "who_key": "Roeder Clinton William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 206040.0, "score": 52.2, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "4 insiders now buying TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2141866/000214186626000004/0002141866-26-000004-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001699604-26-000008", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Anthony R. Horton", "who_key": "Horton Anthony R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45420.0, "score": 36.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "4 insiders now buying TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/1699604/000169960426000008/0001699604-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001733544-26-000004", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Evan S. Lederman", "who_key": "Lederman Evan S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11500.0, "score": 29.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "TISI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1733544/000173354426000004/0001733544-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0002019046-26-000003", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Pamela J. McGinnis", "who_key": "McGinnis Pamela J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45800.0, "score": 50.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "The boardroom is buying: $46K of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019046/000201904626000003/0002019046-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001493152-26-036886", "src": "13DG", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "InspectionTech Holdings LP", "who_key": "InspectionTech Holdings LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "InspectionTech Holdings LP takes a 35.1% activist stake in TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2148908/0001493152-26-036886-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0000899140-26-000796", "src": "13DG", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Corre Opportunities Qualified Master Fund, LP", "who_key": "Corre Opportunities Qualified Master Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Corre Opportunities Qualified Master Fund, LP moves to a 4.99% activist stake in TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601971/0000899140-26-000796-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0000899140-26-000795", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 56953573.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Big holder trims $57M of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/1823817/000089914026000795/0000899140-26-000795-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "0001493152-26-036885", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Michael David Stewart", "who_key": "Stewart Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Board insider adds $0 of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2090373/000149315226036885/0001493152-26-036885-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}], "recent_buys": [{"id": "0001368766-26-000005", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Michael J. Caliel", "who_key": "Caliel Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 19.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Board member picks up $0 of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/1368766/000136876626000005/0001368766-26-000005-index.htm", "trade_date": "2026-10-24", "timestamp": "2026-10-24", "mins": 13911}, {"id": "0002141866-26-000006", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Clinton William Roeder", "who_key": "Roeder Clinton William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 220720.0, "score": 64.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Finance chief adds $221K of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2141866/000214186626000006/0002141866-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001699604-26-000010", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Anthony R. Horton", "who_key": "Horton Anthony R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92100.0, "score": 39.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "The whole bench is buying TISI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1699604/000169960426000010/0001699604-26-000010-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0002141866-26-000004", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Clinton William Roeder", "who_key": "Roeder Clinton William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 206040.0, "score": 52.2, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "4 insiders now buying TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2141866/000214186626000004/0002141866-26-000004-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001699604-26-000008", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Anthony R. Horton", "who_key": "Horton Anthony R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45420.0, "score": 36.4, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "4 insiders now buying TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/1699604/000169960426000008/0001699604-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001733544-26-000004", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Evan S. Lederman", "who_key": "Lederman Evan S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11500.0, "score": 29.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "TISI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1733544/000173354426000004/0001733544-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0002019046-26-000003", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Pamela J. McGinnis", "who_key": "McGinnis Pamela J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45800.0, "score": 50.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "The boardroom is buying: $46K of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2019046/000201904626000003/0002019046-26-000003-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001493152-26-036885", "src": "INSIDERS", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Michael David Stewart", "who_key": "Stewart Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Board insider adds $0 of TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2090373/000149315226036885/0001493152-26-036885-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}], "institutional": [{"id": "13DG-0001493152-26-036886", "src": "13DG", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "InspectionTech Holdings LP", "who_key": "InspectionTech Holdings LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "InspectionTech Holdings LP takes a 35.1% activist stake in TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/2148908/0001493152-26-036886-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "13DG-0000899140-26-000796", "src": "13DG", "ticker": "TISI", "cik": "318833", "company": "TEAM INC", "company_raw": "TEAM INC", "who": "Corre Opportunities Qualified Master Fund, LP", "who_key": "Corre Opportunities Qualified Master Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Services-Miscellaneous Repair Services", "country": "United States", "headline": "Corre Opportunities Qualified Master Fund, LP moves to a 4.99% activist stake in TISI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601971/0000899140-26-000796-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Team, Inc. Common Stock", "new_value": "TEAM INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000318833", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000318833", "applied": 1, "detected_at": "2026-10-28T01:45:37.389315"}]}, "key_people": [{"who": "Corre Partners Management, LLC", "who_key": "Corre Partners Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 56953573.0, "net": -56953573.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56953573.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823817/000089914026000795/0000899140-26-000795-index.htm"}], "latest": {"action": "SELL", "amount": 56953573.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823817/000089914026000795/0000899140-26-000795-index.htm"}}, {"who": "Clinton William Roeder", "who_key": "Roeder Clinton William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 426760.0, "sold": 0, "net": 426760.0, "trades": 2, "top_score": 64.0, "lean": "buying", "history": [{"action": "BUY", "amount": 220720.0, "date": "2026-09-03", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2141866/000214186626000006/0002141866-26-000006-index.htm"}, {"action": "BUY", "amount": 206040.0, "date": "2026-08-21", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2141866/000214186626000004/0002141866-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 220720.0, "date": "2026-09-03", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2141866/000214186626000006/0002141866-26-000006-index.htm"}}, {"who": "Anthony R. Horton", "who_key": "Horton Anthony R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 137520.0, "sold": 0, "net": 137520.0, "trades": 2, "top_score": 39.9, "lean": "buying", "history": [{"action": "BUY", "amount": 92100.0, "date": "2026-08-24", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1699604/000169960426000010/0001699604-26-000010-index.htm"}, {"action": "BUY", "amount": 45420.0, "date": "2026-08-18", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1699604/000169960426000008/0001699604-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 92100.0, "date": "2026-08-24", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1699604/000169960426000010/0001699604-26-000010-index.htm"}}, {"who": "Pamela J. McGinnis", "who_key": "McGinnis Pamela J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 45800.0, "sold": 0, "net": 45800.0, "trades": 1, "top_score": 50.0, "lean": "buying", "history": [{"action": "BUY", "amount": 45800.0, "date": "2026-08-13", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2019046/000201904626000003/0002019046-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 45800.0, "date": "2026-08-13", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2019046/000201904626000003/0002019046-26-000003-index.htm"}}, {"who": "Evan S. Lederman", "who_key": "Lederman Evan S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11500.0, "sold": 0, "net": 11500.0, "trades": 1, "top_score": 29.3, "lean": "buying", "history": [{"action": "BUY", "amount": 11500.0, "date": "2026-08-17", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1733544/000173354426000004/0001733544-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 11500.0, "date": "2026-08-17", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1733544/000173354426000004/0001733544-26-000004-index.htm"}}, {"who": "Michael David Stewart", "who_key": "Stewart Michael David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 15.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-08-06", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2090373/000149315226036885/0001493152-26-036885-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-08-06", "score": 15.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2090373/000149315226036885/0001493152-26-036885-index.htm"}}, {"who": "Michael J. Caliel", "who_key": "Caliel Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 19.1, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2026-10-24", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1368766/000136876626000005/0001368766-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-10-24", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1368766/000136876626000005/0001368766-26-000005-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -56953573.0}, {"date": "2026-08-13", "net": 45800.0}, {"date": "2026-08-17", "net": 11500.0}, {"date": "2026-08-18", "net": 45420.0}, {"date": "2026-08-21", "net": 206040.0}, {"date": "2026-08-24", "net": 92100.0}, {"date": "2026-09-03", "net": 220720.0}, {"date": "2026-10-24", "net": 0}], "announcements": [{"form": "3", "date": "2026-10-08", "title": "FORM 3", "accession": "0002159203-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0000318833-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001534688-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002141866-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002141866-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001699604-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001699604-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001733544-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002019046-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-342799", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000318833-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000318833-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-10", "title": "Form SCHEDULE 13D/A", "accession": "0000899140-26-000796", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000899140-26-000795", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-10", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-036886", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001493152-26-036885", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "Initial insider holdings", "accession": "0001493152-26-036883", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001193125-26-300929", "price_sensitive": true}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0002141866-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279459", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0000318833-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001534688-26-000003", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-11", "title": "Employee share plan", "accession": "0000318833-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001782810-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001782810-26-000007", "price_sensitive": false}], "performance": {"ticker": "TISI", "has_prices": true, "summary": {"n": 8, "avg": 0.06684019075428693, "win_rate": 0.75, "best": 0.39976484420928843, "worst": -0.10990654205607481, "as_of": "2026-10-26"}, "buys": [{"who": "Caliel Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2026-10-24", "score": 19.1, "ref_price": 23.81, "return": 0.0}, {"who": "Roeder Clinton William", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 220720.0, "date": "2026-09-03", "score": 64.0, "ref_price": 26.75, "return": -0.10990654205607481}, {"who": "Horton Anthony R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92100.0, "date": "2026-08-24", "score": 39.9, "ref_price": 22.97, "return": 0.03656943839791031}, {"who": "Roeder Clinton William", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 206040.0, "date": "2026-08-21", "score": 52.2, "ref_price": 22.72, "return": 0.047975352112676055}, {"who": "Horton Anthony R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45420.0, "date": "2026-08-18", "score": 36.4, "ref_price": 23.32, "return": 0.021012006861063397}, {"who": "Lederman Evan S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11500.0, "date": "2026-08-17", "score": 29.3, "ref_price": 22.36, "return": 0.06484794275491947}, {"who": "McGinnis Pamela J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45800.0, "date": "2026-08-13", "score": 50.0, "ref_price": 22.16, "return": 0.07445848375451257}, {"who": "Stewart Michael David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2026-08-06", "score": 15.0, "ref_price": 17.01, "return": 0.39976484420928843}]}, "price_series": [{"date": "2016-10-26", "close": 319.0, "volume": 10646.0}, {"date": "2016-10-27", "close": 323.5, "volume": 17232.0}, {"date": "2016-10-28", "close": 316.0, "volume": 13057.0}, {"date": "2016-10-31", "close": 307.5, "volume": 16643.0}, {"date": "2016-11-01", "close": 302.0, "volume": 12275.0}, {"date": "2016-11-02", "close": 312.5, "volume": 50681.0}, {"date": "2016-11-03", "close": 315.5, "volume": 42803.0}, {"date": "2016-11-04", "close": 316.0, "volume": 31665.0}, {"date": "2016-11-07", "close": 314.5, "volume": 35788.0}, {"date": "2016-11-08", "close": 316.0, "volume": 14408.0}, {"date": "2016-11-09", "close": 332.0, "volume": 21921.0}, {"date": "2016-11-10", "close": 349.5, "volume": 39543.0}, {"date": "2016-11-11", "close": 363.5, "volume": 57911.0}, {"date": "2016-11-14", "close": 367.5, "volume": 39733.0}, {"date": "2016-11-15", "close": 371.5, "volume": 22188.0}, {"date": "2016-11-16", "close": 367.5, "volume": 19493.0}, {"date": "2016-11-17", "close": 368.5, "volume": 16811.0}, {"date": "2016-11-18", "close": 368.0, "volume": 12000.0}, {"date": "2016-11-21", "close": 368.5, "volume": 8106.0}, {"date": "2016-11-22", "close": 369.0, "volume": 19598.0}, {"date": "2016-11-23", "close": 370.0, "volume": 24506.0}, {"date": "2016-11-25", "close": 390.5, "volume": 19742.0}, {"date": "2016-11-28", "close": 357.0, "volume": 28566.0}, {"date": "2016-11-29", "close": 345.0, "volume": 31604.0}, {"date": "2016-11-30", "close": 343.0, "volume": 20624.0}, {"date": "2016-12-01", "close": 339.0, "volume": 43906.0}, {"date": "2016-12-02", "close": 341.5, "volume": 14697.0}, {"date": "2016-12-05", "close": 349.5, "volume": 13418.0}, {"date": "2016-12-06", "close": 350.5, "volume": 27013.0}, {"date": "2016-12-07", "close": 352.5, "volume": 16201.0}, {"date": "2016-12-08", "close": 364.0, "volume": 21181.0}, {"date": "2016-12-09", "close": 369.5, "volume": 18016.0}, {"date": "2016-12-12", "close": 370.0, "volume": 17034.0}, {"date": "2016-12-13", "close": 369.0, "volume": 35819.0}, {"date": "2016-12-14", "close": 358.0, "volume": 14068.0}, {"date": "2016-12-15", "close": 359.0, "volume": 19318.0}, {"date": "2016-12-16", "close": 366.0, "volume": 41201.0}, {"date": "2016-12-19", "close": 370.5, "volume": 8418.0}, {"date": "2016-12-20", "close": 373.5, "volume": 10948.0}, {"date": "2016-12-21", "close": 376.0, "volume": 8999.0}, {"date": "2016-12-22", "close": 372.0, "volume": 13399.0}, {"date": "2016-12-23", "close": 373.5, "volume": 6412.0}, {"date": "2016-12-27", "close": 381.0, "volume": 9410.0}, {"date": "2016-12-28", "close": 375.5, "volume": 11927.0}, {"date": "2016-12-29", "close": 384.5, "volume": 9676.0}, {"date": "2016-12-30", "close": 392.5, "volume": 29299.0}, {"date": "2017-01-03", "close": 380.5, "volume": 31208.0}, {"date": "2017-01-04", "close": 383.0, "volume": 30088.0}, {"date": "2017-01-05", "close": 378.0, "volume": 20146.0}, {"date": "2017-01-06", "close": 358.5, "volume": 24741.0}, {"date": "2017-01-09", "close": 344.0, "volume": 19116.0}, {"date": "2017-01-10", "close": 341.0, "volume": 20634.0}, {"date": "2017-01-11", "close": 349.0, "volume": 23037.0}, {"date": "2017-01-12", "close": 336.5, "volume": 13275.0}, {"date": "2017-01-13", "close": 346.0, "volume": 23369.0}, {"date": "2017-01-17", "close": 338.5, "volume": 12667.0}, {"date": "2017-01-18", "close": 335.0, "volume": 9708.0}, {"date": "2017-01-19", "close": 333.5, "volume": 12643.0}, {"date": "2017-01-20", "close": 340.0, "volume": 14981.0}, {"date": "2017-01-23", "close": 340.0, "volume": 8596.0}, {"date": "2017-01-24", "close": 352.0, "volume": 12414.0}, {"date": "2017-01-25", "close": 360.0, "volume": 14972.0}, {"date": "2017-01-26", "close": 354.0, "volume": 14671.0}, {"date": "2017-01-27", "close": 348.5, "volume": 6377.0}, {"date": "2017-01-30", "close": 338.5, "volume": 9312.0}, {"date": "2017-01-31", "close": 336.0, "volume": 27297.0}, {"date": "2017-02-01", "close": 335.5, "volume": 10141.0}, {"date": "2017-02-02", "close": 326.5, "volume": 10595.0}, {"date": "2017-02-03", "close": 334.5, "volume": 14716.0}, {"date": "2017-02-06", "close": 324.5, "volume": 10200.0}, {"date": "2017-02-07", "close": 321.5, "volume": 12370.0}, {"date": "2017-02-08", "close": 317.0, "volume": 7293.0}, {"date": "2017-02-09", "close": 323.0, "volume": 7393.0}, {"date": "2017-02-10", "close": 324.0, "volume": 11623.0}, {"date": "2017-02-13", "close": 330.0, "volume": 9864.0}, {"date": "2017-02-14", "close": 338.5, "volume": 15830.0}, {"date": "2017-02-15", "close": 341.5, "volume": 12489.0}, {"date": "2017-02-16", "close": 348.0, "volume": 18860.0}, {"date": "2017-02-17", "close": 347.5, "volume": 18176.0}, {"date": "2017-02-21", "close": 338.5, "volume": 20393.0}, {"date": "2017-02-22", "close": 339.0, "volume": 11329.0}, {"date": "2017-02-23", "close": 340.5, "volume": 29313.0}, {"date": "2017-02-24", "close": 339.5, "volume": 24166.0}, {"date": "2017-02-27", "close": 346.0, "volume": 20235.0}, {"date": "2017-02-28", "close": 343.5, "volume": 23697.0}, {"date": "2017-03-01", "close": 342.5, "volume": 13827.0}, {"date": "2017-03-02", "close": 330.5, "volume": 35207.0}, {"date": "2017-03-03", "close": 320.5, "volume": 27653.0}, {"date": "2017-03-06", "close": 322.0, "volume": 17682.0}, {"date": "2017-03-07", "close": 317.0, "volume": 19218.0}, {"date": "2017-03-08", "close": 271.0, "volume": 171520.0}, {"date": "2017-03-09", "close": 270.0, "volume": 75224.0}, {"date": "2017-03-10", "close": 263.0, "volume": 28911.0}, {"date": "2017-03-13", "close": 259.0, "volume": 20145.0}, {"date": "2017-03-14", "close": 254.0, "volume": 26882.0}, {"date": "2017-03-15", "close": 254.0, "volume": 33562.0}, {"date": "2017-03-16", "close": 251.5, "volume": 17460.0}, {"date": "2017-03-17", "close": 249.0, "volume": 42301.0}, {"date": "2017-03-20", "close": 240.5, "volume": 56096.0}, {"date": "2017-03-21", "close": 248.0, "volume": 53466.0}, {"date": "2017-03-22", "close": 246.5, "volume": 36693.0}, {"date": "2017-03-23", "close": 252.0, "volume": 24952.0}, {"date": "2017-03-24", "close": 254.0, "volume": 31560.0}, {"date": "2017-03-27", "close": 252.0, "volume": 32919.0}, {"date": "2017-03-28", "close": 265.5, "volume": 31076.0}, {"date": "2017-03-29", "close": 269.5, "volume": 28935.0}, {"date": "2017-03-30", "close": 279.0, "volume": 36324.0}, {"date": "2017-03-31", "close": 270.5, "volume": 69094.0}, {"date": "2017-04-03", "close": 255.5, "volume": 72318.0}, {"date": "2017-04-04", "close": 250.5, "volume": 46288.0}, {"date": "2017-04-05", "close": 254.0, "volume": 81787.0}, {"date": "2017-04-06", "close": 257.0, "volume": 45817.0}, {"date": "2017-04-07", "close": 262.5, "volume": 33094.0}, {"date": "2017-04-10", "close": 272.5, "volume": 30333.0}, {"date": "2017-04-11", "close": 268.5, "volume": 26998.0}, {"date": "2017-04-12", "close": 263.0, "volume": 23297.0}, {"date": "2017-04-13", "close": 257.5, "volume": 24750.0}, {"date": "2017-04-17", "close": 258.0, "volume": 14511.0}, {"date": "2017-04-18", "close": 258.5, "volume": 27031.0}, {"date": "2017-04-19", "close": 261.0, "volume": 39296.0}, {"date": "2017-04-20", "close": 265.5, "volume": 16083.0}, {"date": "2017-04-21", "close": 263.0, "volume": 25970.0}, {"date": "2017-04-24", "close": 272.5, "volume": 23073.0}, {"date": "2017-04-25", "close": 281.0, "volume": 30433.0}, {"date": "2017-04-26", "close": 287.0, "volume": 21504.0}, {"date": "2017-04-27", "close": 287.0, "volume": 17832.0}, {"date": "2017-04-28", "close": 269.0, "volume": 19892.0}, {"date": "2017-05-01", "close": 268.5, "volume": 25177.0}, {"date": "2017-05-02", "close": 268.5, "volume": 20092.0}, {"date": "2017-05-03", "close": 261.5, "volume": 26069.0}, {"date": "2017-05-04", "close": 257.5, "volume": 34085.0}, {"date": "2017-05-05", "close": 266.0, "volume": 16086.0}, {"date": "2017-05-08", "close": 268.0, "volume": 14884.0}, {"date": "2017-05-09", "close": 270.5, "volume": 17034.0}, {"date": "2017-05-10", "close": 276.5, "volume": 70489.0}, {"date": "2017-05-11", "close": 266.0, "volume": 43120.0}, {"date": "2017-05-12", "close": 257.0, "volume": 45749.0}, {"date": "2017-05-15", "close": 257.5, "volume": 33105.0}, {"date": "2017-05-16", "close": 253.5, "volume": 33277.0}, {"date": "2017-05-17", "close": 242.5, "volume": 28896.0}, {"date": "2017-05-18", "close": 241.0, "volume": 30225.0}, {"date": "2017-05-19", "close": 245.5, "volume": 30861.0}, {"date": "2017-05-22", "close": 246.5, "volume": 13732.0}, {"date": "2017-05-23", "close": 253.0, "volume": 18309.0}, {"date": "2017-05-24", "close": 260.5, "volume": 17659.0}, {"date": "2017-05-25", "close": 258.0, "volume": 20116.0}, {"date": "2017-05-26", "close": 257.5, "volume": 12410.0}, {"date": "2017-05-30", "close": 255.0, "volume": 11093.0}, {"date": "2017-05-31", "close": 256.5, "volume": 23897.0}, {"date": "2017-06-01", "close": 259.0, "volume": 19047.0}, {"date": "2017-06-02", "close": 262.5, "volume": 24398.0}, {"date": "2017-06-05", "close": 252.5, "volume": 20521.0}, {"date": "2017-06-06", "close": 249.0, "volume": 29623.0}, {"date": "2017-06-07", "close": 242.0, "volume": 13389.0}, {"date": "2017-06-08", "close": 250.5, "volume": 44583.0}, {"date": "2017-06-09", "close": 255.5, "volume": 61419.0}, {"date": "2017-06-12", "close": 258.5, "volume": 30835.0}, {"date": "2017-06-13", "close": 256.0, "volume": 22790.0}, {"date": "2017-06-14", "close": 256.0, "volume": 12384.0}, {"date": "2017-06-15", "close": 252.5, "volume": 6658.0}, {"date": "2017-06-16", "close": 252.0, "volume": 20565.0}, {"date": "2017-06-19", "close": 255.0, "volume": 28329.0}, {"date": "2017-06-20", "close": 255.5, "volume": 16779.0}, {"date": "2017-06-21", "close": 242.5, "volume": 34703.0}, {"date": "2017-06-22", "close": 238.5, "volume": 38679.0}, {"date": "2017-06-23", "close": 239.0, "volume": 57496.0}, {"date": "2017-06-26", "close": 241.0, "volume": 46188.0}, {"date": "2017-06-27", "close": 238.5, "volume": 33244.0}, {"date": "2017-06-28", "close": 242.5, "volume": 59982.0}, {"date": "2017-06-29", "close": 235.5, "volume": 27183.0}, {"date": "2017-06-30", "close": 234.5, "volume": 43214.0}, {"date": "2017-07-03", "close": 241.5, "volume": 23424.0}, {"date": "2017-07-05", "close": 235.0, "volume": 28235.0}, {"date": "2017-07-06", "close": 229.5, "volume": 32303.0}, {"date": "2017-07-07", "close": 231.0, "volume": 19073.0}, {"date": "2017-07-10", "close": 229.5, "volume": 16484.0}, {"date": "2017-07-11", "close": 226.5, "volume": 25247.0}, {"date": "2017-07-12", "close": 229.0, "volume": 11109.0}, {"date": "2017-07-13", "close": 233.0, "volume": 19351.0}, {"date": "2017-07-14", "close": 232.0, "volume": 13447.0}, {"date": "2017-07-17", "close": 232.5, "volume": 13385.0}, {"date": "2017-07-18", "close": 232.5, "volume": 15578.0}, {"date": "2017-07-19", "close": 239.5, "volume": 12313.0}, {"date": "2017-07-20", "close": 245.5, "volume": 20648.0}, {"date": "2017-07-21", "close": 245.5, "volume": 22595.0}, {"date": "2017-07-24", "close": 238.0, "volume": 16273.0}, {"date": "2017-07-25", "close": 155.0, "volume": 693397.0}, {"date": "2017-07-26", "close": 147.0, "volume": 455538.0}, {"date": "2017-07-27", "close": 145.5, "volume": 125343.0}, {"date": "2017-07-28", "close": 142.5, "volume": 119547.0}, {"date": "2017-07-31", "close": 143.5, "volume": 157424.0}, {"date": "2017-08-01", "close": 146.0, "volume": 150820.0}, {"date": "2017-08-02", "close": 139.0, "volume": 105912.0}, {"date": "2017-08-03", "close": 130.0, "volume": 73199.0}, {"date": "2017-08-04", "close": 131.5, "volume": 44905.0}, {"date": "2017-08-07", "close": 129.5, "volume": 65172.0}, {"date": "2017-08-08", "close": 119.0, "volume": 197681.0}, {"date": "2017-08-09", "close": 114.5, "volume": 206595.0}, {"date": "2017-08-10", "close": 107.0, "volume": 194916.0}, {"date": "2017-08-11", "close": 108.0, "volume": 113987.0}, {"date": "2017-08-14", "close": 114.0, "volume": 143488.0}, {"date": "2017-08-15", "close": 113.5, "volume": 86620.0}, {"date": "2017-08-16", "close": 111.0, "volume": 84545.0}, {"date": "2017-08-17", "close": 112.5, "volume": 80350.0}, {"date": "2017-08-18", "close": 107.5, "volume": 60655.0}, {"date": "2017-08-21", "close": 107.0, "volume": 81262.0}, {"date": "2017-08-22", "close": 110.0, "volume": 49998.0}, {"date": "2017-08-23", "close": 110.0, "volume": 41241.0}, {"date": "2017-08-24", "close": 116.0, "volume": 68398.0}, {"date": "2017-08-25", "close": 113.0, "volume": 91152.0}, {"date": "2017-08-28", "close": 129.0, "volume": 162505.0}, {"date": "2017-08-29", "close": 124.5, "volume": 91487.0}, {"date": "2017-08-30", "close": 124.0, "volume": 64286.0}, {"date": "2017-08-31", "close": 123.5, "volume": 60124.0}, {"date": "2017-09-01", "close": 126.0, "volume": 30954.0}, {"date": "2017-09-05", "close": 119.5, "volume": 68412.0}, {"date": "2017-09-06", "close": 121.0, "volume": 41495.0}, {"date": "2017-09-07", "close": 123.5, "volume": 38289.0}, {"date": "2017-09-08", "close": 126.5, "volume": 47181.0}, {"date": "2017-09-11", "close": 128.0, "volume": 75946.0}, {"date": "2017-09-12", "close": 128.5, "volume": 134592.0}, {"date": "2017-09-13", "close": 129.5, "volume": 107425.0}, {"date": "2017-09-14", "close": 135.0, "volume": 47873.0}, {"date": "2017-09-15", "close": 135.0, "volume": 75191.0}, {"date": "2017-09-18", "close": 134.5, "volume": 91636.0}, {"date": "2017-09-19", "close": 134.0, "volume": 40293.0}, {"date": "2017-09-20", "close": 136.0, "volume": 85757.0}, {"date": "2017-09-21", "close": 132.0, "volume": 49145.0}, {"date": "2017-09-22", "close": 131.0, "volume": 63908.0}, {"date": "2017-09-25", "close": 134.0, "volume": 40999.0}, {"date": "2017-09-26", "close": 140.5, "volume": 78559.0}, {"date": "2017-09-27", "close": 141.0, "volume": 54601.0}, {"date": "2017-09-28", "close": 135.5, "volume": 52594.0}, {"date": "2017-09-29", "close": 133.5, "volume": 90544.0}, {"date": "2017-10-02", "close": 137.5, "volume": 46244.0}, {"date": "2017-10-03", "close": 138.5, "volume": 48932.0}, {"date": "2017-10-04", "close": 130.0, "volume": 82401.0}, {"date": "2017-10-05", "close": 131.5, "volume": 32589.0}, {"date": "2017-10-06", "close": 130.0, "volume": 33973.0}, {"date": "2017-10-09", "close": 127.0, "volume": 31926.0}, {"date": "2017-10-10", "close": 125.0, "volume": 71940.0}, {"date": "2017-10-11", "close": 125.0, "volume": 36229.0}, {"date": "2017-10-12", "close": 124.5, "volume": 57979.0}, {"date": "2017-10-13", "close": 126.0, "volume": 94356.0}, {"date": "2017-10-16", "close": 123.0, "volume": 27590.0}, {"date": "2017-10-17", "close": 120.0, "volume": 37810.0}, {"date": "2017-10-18", "close": 121.0, "volume": 32531.0}, {"date": "2017-10-19", "close": 122.5, "volume": 54082.0}, {"date": "2017-10-20", "close": 123.5, "volume": 65733.0}, {"date": "2017-10-23", "close": 120.0, "volume": 33207.0}, {"date": "2017-10-24", "close": 116.5, "volume": 65582.0}, {"date": "2017-10-25", "close": 117.5, "volume": 38393.0}, {"date": "2017-10-26", "close": 122.5, "volume": 25573.0}, {"date": "2017-10-27", "close": 126.0, "volume": 35999.0}, {"date": "2017-10-30", "close": 123.0, "volume": 27167.0}, {"date": "2017-10-31", "close": 123.0, "volume": 32209.0}, {"date": "2017-11-01", "close": 119.5, "volume": 61763.0}, {"date": "2017-11-02", "close": 122.0, "volume": 43866.0}, {"date": "2017-11-03", "close": 121.5, "volume": 41232.0}, {"date": "2017-11-06", "close": 124.0, "volume": 91058.0}, {"date": "2017-11-07", "close": 130.0, "volume": 165208.0}, {"date": "2017-11-08", "close": 139.5, "volume": 115348.0}, {"date": "2017-11-09", "close": 137.5, "volume": 80569.0}, {"date": "2017-11-10", "close": 139.0, "volume": 54427.0}, {"date": "2017-11-13", "close": 133.5, "volume": 115805.0}, {"date": "2017-11-14", "close": 129.0, "volume": 56923.0}, {"date": "2017-11-15", "close": 130.5, "volume": 42973.0}, {"date": "2017-11-16", "close": 130.0, "volume": 51401.0}, {"date": "2017-11-17", "close": 136.0, "volume": 51581.0}, {"date": "2017-11-20", "close": 138.5, "volume": 45150.0}, {"date": "2017-11-21", "close": 140.0, "volume": 79298.0}, {"date": "2017-11-22", "close": 140.0, "volume": 58755.0}, {"date": "2017-11-24", "close": 137.5, "volume": 19520.0}, {"date": "2017-11-27", "close": 139.0, "volume": 23627.0}, {"date": "2017-11-28", "close": 139.0, "volume": 23547.0}, {"date": "2017-11-29", "close": 144.5, "volume": 57444.0}, {"date": "2017-11-30", "close": 137.5, "volume": 48035.0}, {"date": "2017-12-01", "close": 137.5, "volume": 37385.0}, {"date": "2017-12-04", "close": 141.5, "volume": 34318.0}, {"date": "2017-12-05", "close": 134.5, "volume": 53653.0}, {"date": "2017-12-06", "close": 130.5, "volume": 91071.0}, {"date": "2017-12-07", "close": 136.5, "volume": 35191.0}, {"date": "2017-12-08", "close": 140.5, "volume": 30631.0}, {"date": "2017-12-11", "close": 141.5, "volume": 29473.0}, {"date": "2017-12-12", "close": 138.0, "volume": 43278.0}, {"date": "2017-12-13", "close": 133.5, "volume": 52051.0}, {"date": "2017-12-14", "close": 136.5, "volume": 62262.0}, {"date": "2017-12-15", "close": 146.5, "volume": 157463.0}, {"date": "2017-12-18", "close": 148.0, "volume": 37608.0}, {"date": "2017-12-19", "close": 145.5, "volume": 56112.0}, {"date": "2017-12-20", "close": 141.0, "volume": 46334.0}, {"date": "2017-12-21", "close": 145.5, "volume": 32115.0}, {"date": "2017-12-22", "close": 144.5, "volume": 23785.0}, {"date": "2017-12-26", "close": 144.0, "volume": 13069.0}, {"date": "2017-12-27", "close": 146.0, "volume": 21086.0}, {"date": "2017-12-28", "close": 148.0, "volume": 29215.0}, {"date": "2017-12-29", "close": 149.0, "volume": 39036.0}, {"date": "2018-01-02", "close": 151.0, "volume": 32156.0}, {"date": "2018-01-03", "close": 149.0, "volume": 34739.0}, {"date": "2018-01-04", "close": 157.0, "volume": 45055.0}, {"date": "2018-01-05", "close": 163.0, "volume": 105080.0}, {"date": "2018-01-08", "close": 160.5, "volume": 46378.0}, {"date": "2018-01-09", "close": 160.0, "volume": 43855.0}, {"date": "2018-01-10", "close": 160.5, "volume": 26473.0}, {"date": "2018-01-11", "close": 163.0, "volume": 37445.0}, {"date": "2018-01-12", "close": 162.0, "volume": 62094.0}, {"date": "2018-01-16", "close": 161.5, "volume": 45566.0}, {"date": "2018-01-17", "close": 166.5, "volume": 45229.0}, {"date": "2018-01-18", "close": 162.5, "volume": 44307.0}, {"date": "2018-01-19", "close": 165.5, "volume": 98507.0}, {"date": "2018-01-22", "close": 178.0, "volume": 130310.0}, {"date": "2018-01-23", "close": 179.5, "volume": 54728.0}, {"date": "2018-01-24", "close": 178.5, "volume": 39822.0}, {"date": "2018-01-25", "close": 178.5, "volume": 69627.0}, {"date": "2018-01-26", "close": 179.0, "volume": 42311.0}, {"date": "2018-01-29", "close": 176.0, "volume": 49193.0}, {"date": "2018-01-30", "close": 169.5, "volume": 43473.0}, {"date": "2018-01-31", "close": 170.0, "volume": 22717.0}, {"date": "2018-02-01", "close": 167.5, "volume": 46511.0}, {"date": "2018-02-02", "close": 164.0, "volume": 33756.0}, {"date": "2018-02-05", "close": 154.0, "volume": 41006.0}, {"date": "2018-02-06", "close": 158.0, "volume": 47383.0}, {"date": "2018-02-07", "close": 163.5, "volume": 35171.0}, {"date": "2018-02-08", "close": 164.0, "volume": 52217.0}, {"date": "2018-02-09", "close": 172.0, "volume": 69310.0}, {"date": "2018-02-12", "close": 171.0, "volume": 57118.0}, {"date": "2018-02-13", "close": 170.5, "volume": 52790.0}, {"date": "2018-02-14", "close": 176.5, "volume": 44778.0}, {"date": "2018-02-15", "close": 175.5, "volume": 28541.0}, {"date": "2018-02-16", "close": 179.5, "volume": 53137.0}, {"date": "2018-02-20", "close": 178.5, "volume": 50790.0}, {"date": "2018-02-21", "close": 173.0, "volume": 23663.0}, {"date": "2018-02-22", "close": 176.0, "volume": 26318.0}, {"date": "2018-02-23", "close": 175.5, "volume": 23112.0}, {"date": "2018-02-26", "close": 179.5, "volume": 24688.0}, {"date": "2018-02-27", "close": 170.0, "volume": 31450.0}, {"date": "2018-02-28", "close": 163.5, "volume": 31541.0}, {"date": "2018-03-01", "close": 169.0, "volume": 38786.0}, {"date": "2018-03-02", "close": 171.0, "volume": 30449.0}, {"date": "2018-03-05", "close": 171.5, "volume": 27278.0}, {"date": "2018-03-06", "close": 177.0, "volume": 28921.0}, {"date": "2018-03-07", "close": 177.0, "volume": 47363.0}, {"date": "2018-03-08", "close": 178.0, "volume": 31720.0}, {"date": "2018-03-09", "close": 186.5, "volume": 77008.0}, {"date": "2018-03-12", "close": 187.5, "volume": 66475.0}, {"date": "2018-03-13", "close": 184.5, "volume": 66131.0}, {"date": "2018-03-14", "close": 169.0, "volume": 229450.0}, {"date": "2018-03-15", "close": 149.0, "volume": 163996.0}, {"date": "2018-03-16", "close": 154.0, "volume": 157260.0}, {"date": "2018-03-19", "close": 143.5, "volume": 130698.0}, {"date": "2018-03-20", "close": 142.0, "volume": 62397.0}, {"date": "2018-03-21", "close": 141.5, "volume": 44574.0}, {"date": "2018-03-22", "close": 140.0, "volume": 73506.0}, {"date": "2018-03-23", "close": 137.5, "volume": 72727.0}, {"date": "2018-03-26", "close": 135.5, "volume": 63193.0}, {"date": "2018-03-27", "close": 136.0, "volume": 49901.0}, {"date": "2018-03-28", "close": 132.0, "volume": 79975.0}, {"date": "2018-03-29", "close": 137.5, "volume": 90017.0}, {"date": "2018-04-02", "close": 136.5, "volume": 46865.0}, {"date": "2018-04-03", "close": 138.5, "volume": 43868.0}, {"date": "2018-04-04", "close": 142.5, "volume": 48401.0}, {"date": "2018-04-05", "close": 144.0, "volume": 50847.0}, {"date": "2018-04-06", "close": 148.0, "volume": 49645.0}, {"date": "2018-04-09", "close": 151.5, "volume": 33395.0}, {"date": "2018-04-10", "close": 160.0, "volume": 49637.0}, {"date": "2018-04-11", "close": 159.5, "volume": 33996.0}, {"date": "2018-04-12", "close": 167.5, "volume": 51773.0}, {"date": "2018-04-13", "close": 165.5, "volume": 47941.0}, {"date": "2018-04-16", "close": 168.0, "volume": 44214.0}, {"date": "2018-04-17", "close": 172.0, "volume": 40009.0}, {"date": "2018-04-18", "close": 171.0, "volume": 40102.0}, {"date": "2018-04-19", "close": 167.5, "volume": 37127.0}, {"date": "2018-04-20", "close": 164.5, "volume": 34954.0}, {"date": "2018-04-23", "close": 169.5, "volume": 22149.0}, {"date": "2018-04-24", "close": 171.0, "volume": 33603.0}, {"date": "2018-04-25", "close": 169.0, "volume": 27331.0}, {"date": "2018-04-26", "close": 170.0, "volume": 19638.0}, {"date": "2018-04-27", "close": 171.5, "volume": 31491.0}, {"date": "2018-04-30", "close": 169.5, "volume": 25367.0}, {"date": "2018-05-01", "close": 173.0, "volume": 30274.0}, {"date": "2018-05-02", "close": 174.0, "volume": 40571.0}, {"date": "2018-05-03", "close": 177.0, "volume": 30989.0}, {"date": "2018-05-04", "close": 180.5, "volume": 40852.0}, {"date": "2018-05-07", "close": 179.5, "volume": 34474.0}, {"date": "2018-05-08", "close": 182.0, "volume": 57247.0}, {"date": "2018-05-09", "close": 191.5, "volume": 91078.0}, {"date": "2018-05-10", "close": 200.0, "volume": 81996.0}, {"date": "2018-05-11", "close": 206.0, "volume": 91813.0}, {"date": "2018-05-14", "close": 203.5, "volume": 105765.0}, {"date": "2018-05-15", "close": 203.0, "volume": 39247.0}, {"date": "2018-05-16", "close": 203.5, "volume": 85037.0}, {"date": "2018-05-17", "close": 207.0, "volume": 76228.0}, {"date": "2018-05-18", "close": 208.5, "volume": 48745.0}, {"date": "2018-05-21", "close": 219.0, "volume": 80010.0}, {"date": "2018-05-22", "close": 213.0, "volume": 41544.0}, {"date": "2018-05-23", "close": 214.5, "volume": 52269.0}, {"date": "2018-05-24", "close": 214.0, "volume": 36797.0}, {"date": "2018-05-25", "close": 211.5, "volume": 32610.0}, {"date": "2018-05-29", "close": 211.5, "volume": 22803.0}, {"date": "2018-05-30", "close": 212.5, "volume": 51380.0}, {"date": "2018-05-31", "close": 212.5, "volume": 40170.0}, {"date": "2018-06-01", "close": 214.0, "volume": 28609.0}, {"date": "2018-06-04", "close": 215.0, "volume": 29612.0}, {"date": "2018-06-05", "close": 219.0, "volume": 54672.0}, {"date": "2018-06-06", "close": 215.5, "volume": 31299.0}, {"date": "2018-06-07", "close": 217.0, "volume": 24985.0}, {"date": "2018-06-08", "close": 209.5, "volume": 40000.0}, {"date": "2018-06-11", "close": 210.5, "volume": 28056.0}, {"date": "2018-06-12", "close": 210.0, "volume": 33164.0}, {"date": "2018-06-13", "close": 211.5, "volume": 29896.0}, {"date": "2018-06-14", "close": 211.0, "volume": 25598.0}, {"date": "2018-06-15", "close": 212.5, "volume": 42217.0}, {"date": "2018-06-18", "close": 219.5, "volume": 67983.0}, {"date": "2018-06-19", "close": 215.5, "volume": 18244.0}, {"date": "2018-06-20", "close": 216.0, "volume": 21742.0}, {"date": "2018-06-21", "close": 211.0, "volume": 26230.0}, {"date": "2018-06-22", "close": 217.5, "volume": 51745.0}, {"date": "2018-06-25", "close": 217.5, "volume": 17145.0}, {"date": "2018-06-26", "close": 219.5, "volume": 28828.0}, {"date": "2018-06-27", "close": 219.5, "volume": 25263.0}, {"date": "2018-06-28", "close": 222.5, "volume": 29809.0}, {"date": "2018-06-29", "close": 231.0, "volume": 69948.0}, {"date": "2018-07-02", "close": 231.5, "volume": 27911.0}, {"date": "2018-07-03", "close": 230.0, "volume": 17758.0}, {"date": "2018-07-05", "close": 231.0, "volume": 46432.0}, {"date": "2018-07-06", "close": 235.0, "volume": 77273.0}, {"date": "2018-07-09", "close": 237.5, "volume": 35387.0}, {"date": "2018-07-10", "close": 236.5, "volume": 37811.0}, {"date": "2018-07-11", "close": 222.0, "volume": 45549.0}, {"date": "2018-07-12", "close": 208.5, "volume": 48742.0}, {"date": "2018-07-13", "close": 210.5, "volume": 36049.0}, {"date": "2018-07-16", "close": 204.0, "volume": 29663.0}, {"date": "2018-07-17", "close": 208.5, "volume": 26459.0}, {"date": "2018-07-18", "close": 216.5, "volume": 22818.0}, {"date": "2018-07-19", "close": 221.5, "volume": 22731.0}, {"date": "2018-07-20", "close": 220.5, "volume": 27446.0}, {"date": "2018-07-23", "close": 224.5, "volume": 20911.0}, {"date": "2018-07-24", "close": 221.5, "volume": 22032.0}, {"date": "2018-07-25", "close": 225.0, "volume": 14651.0}, {"date": "2018-07-26", "close": 227.5, "volume": 26384.0}, {"date": "2018-07-27", "close": 223.5, "volume": 18085.0}, {"date": "2018-07-30", "close": 224.0, "volume": 22385.0}, {"date": "2018-07-31", "close": 218.0, "volume": 33376.0}, {"date": "2018-08-01", "close": 227.5, "volume": 30092.0}, {"date": "2018-08-02", "close": 219.5, "volume": 31377.0}, {"date": "2018-08-03", "close": 219.0, "volume": 29611.0}, {"date": "2018-08-06", "close": 223.5, "volume": 31785.0}, {"date": "2018-08-07", "close": 229.5, "volume": 20302.0}, {"date": "2018-08-08", "close": 227.5, "volume": 35240.0}, {"date": "2018-08-09", "close": 227.0, "volume": 29679.0}, {"date": "2018-08-10", "close": 231.5, "volume": 63990.0}, {"date": "2018-08-13", "close": 230.0, "volume": 20574.0}, {"date": "2018-08-14", "close": 230.0, "volume": 22445.0}, {"date": "2018-08-15", "close": 234.5, "volume": 32639.0}, {"date": "2018-08-16", "close": 242.5, "volume": 68625.0}, {"date": "2018-08-17", "close": 244.5, "volume": 62527.0}, {"date": "2018-08-20", "close": 247.5, "volume": 41881.0}, {"date": "2018-08-21", "close": 250.0, "volume": 33916.0}, {"date": "2018-08-22", "close": 249.5, "volume": 67226.0}, {"date": "2018-08-23", "close": 249.5, "volume": 46428.0}, {"date": "2018-08-24", "close": 252.0, "volume": 27629.0}, {"date": "2018-08-27", "close": 243.5, "volume": 38287.0}, {"date": "2018-08-28", "close": 232.5, "volume": 49787.0}, {"date": "2018-08-29", "close": 230.0, "volume": 49167.0}, {"date": "2018-08-30", "close": 234.0, "volume": 25542.0}, {"date": "2018-08-31", "close": 233.0, "volume": 22200.0}, {"date": "2018-09-04", "close": 238.0, "volume": 21490.0}, {"date": "2018-09-05", "close": 233.0, "volume": 14085.0}, {"date": "2018-09-06", "close": 230.5, "volume": 15724.0}, {"date": "2018-09-07", "close": 225.0, "volume": 18886.0}, {"date": "2018-09-10", "close": 218.0, "volume": 25793.0}, {"date": "2018-09-11", "close": 214.0, "volume": 30576.0}, {"date": "2018-09-12", "close": 211.5, "volume": 32963.0}, {"date": "2018-09-13", "close": 209.5, "volume": 15926.0}, {"date": "2018-09-14", "close": 202.0, "volume": 43755.0}, {"date": "2018-09-17", "close": 208.5, "volume": 50052.0}, {"date": "2018-09-18", "close": 213.0, "volume": 45460.0}, {"date": "2018-09-19", "close": 218.5, "volume": 32142.0}, {"date": "2018-09-20", "close": 225.5, "volume": 29606.0}, {"date": "2018-09-21", "close": 222.5, "volume": 40718.0}, {"date": "2018-09-24", "close": 214.0, "volume": 50324.0}, {"date": "2018-09-25", "close": 218.0, "volume": 13578.0}, {"date": "2018-09-26", "close": 221.5, "volume": 20599.0}, {"date": "2018-09-27", "close": 222.0, "volume": 16912.0}, {"date": "2018-09-28", "close": 225.0, "volume": 19916.0}, {"date": "2018-10-01", "close": 215.8, "volume": 23436.0}, {"date": "2018-10-02", "close": 218.9, "volume": 15311.0}, {"date": "2018-10-03", "close": 223.3, "volume": 17656.0}, {"date": "2018-10-04", "close": 219.6, "volume": 12369.0}, {"date": "2018-10-05", "close": 219.0, "volume": 17373.0}, {"date": "2018-10-08", "close": 224.0, "volume": 15057.0}, {"date": "2018-10-09", "close": 225.4, "volume": 24243.0}, {"date": "2018-10-10", "close": 213.5, "volume": 25504.0}, {"date": "2018-10-11", "close": 209.7, "volume": 24119.0}, {"date": "2018-10-12", "close": 206.6, "volume": 20157.0}, {"date": "2018-10-15", "close": 202.8, "volume": 26408.0}, {"date": "2018-10-16", "close": 198.8, "volume": 38280.0}, {"date": "2018-10-17", "close": 194.9, "volume": 40873.0}, {"date": "2018-10-18", "close": 195.8, "volume": 28234.0}, {"date": "2018-10-19", "close": 191.5, "volume": 28004.0}, {"date": "2018-10-22", "close": 192.4, "volume": 18894.0}, {"date": "2018-10-23", "close": 191.8, "volume": 23829.0}, {"date": "2018-10-24", "close": 188.6, "volume": 32392.0}, {"date": "2018-10-25", "close": 194.7, "volume": 29178.0}, {"date": "2018-10-26", "close": 192.4, "volume": 18704.0}, {"date": "2018-10-29", "close": 195.9, "volume": 15439.0}, {"date": "2018-10-30", "close": 201.8, "volume": 19140.0}, {"date": "2018-10-31", "close": 199.0, "volume": 24513.0}, {"date": "2018-11-01", "close": 196.2, "volume": 17249.0}, {"date": "2018-11-02", "close": 198.9, "volume": 21100.0}, {"date": "2018-11-05", "close": 195.3, "volume": 21414.0}, {"date": "2018-11-06", "close": 212.8, "volume": 77712.0}, {"date": "2018-11-07", "close": 212.3, "volume": 43391.0}, {"date": "2018-11-08", "close": 197.2, "volume": 70613.0}, {"date": "2018-11-09", "close": 203.8, "volume": 154215.0}, {"date": "2018-11-12", "close": 188.9, "volume": 56131.0}, {"date": "2018-11-13", "close": 185.9, "volume": 44807.0}, {"date": "2018-11-14", "close": 184.5, "volume": 35380.0}, {"date": "2018-11-15", "close": 180.1, "volume": 29140.0}, {"date": "2018-11-16", "close": 176.1, "volume": 58783.0}, {"date": "2018-11-19", "close": 169.5, "volume": 31883.0}, {"date": "2018-11-20", "close": 166.6, "volume": 36265.0}, {"date": "2018-11-21", "close": 173.3, "volume": 20533.0}, {"date": "2018-11-23", "close": 171.3, "volume": 7534.0}, {"date": "2018-11-26", "close": 167.9, "volume": 32686.0}, {"date": "2018-11-27", "close": 165.9, "volume": 13905.0}, {"date": "2018-11-28", "close": 170.3, "volume": 43404.0}, {"date": "2018-11-29", "close": 172.2, "volume": 30005.0}, {"date": "2018-11-30", "close": 167.1, "volume": 28243.0}, {"date": "2018-12-03", "close": 170.2, "volume": 19808.0}, {"date": "2018-12-04", "close": 165.2, "volume": 40743.0}, {"date": "2018-12-06", "close": 167.8, "volume": 28712.0}, {"date": "2018-12-07", "close": 165.6, "volume": 24103.0}, {"date": "2018-12-10", "close": 160.8, "volume": 19237.0}, {"date": "2018-12-11", "close": 160.0, "volume": 18452.0}, {"date": "2018-12-12", "close": 158.9, "volume": 23574.0}, {"date": "2018-12-13", "close": 153.9, "volume": 15005.0}, {"date": "2018-12-14", "close": 151.6, "volume": 55975.0}, {"date": "2018-12-17", "close": 149.7, "volume": 28856.0}, {"date": "2018-12-18", "close": 148.2, "volume": 24059.0}, {"date": "2018-12-19", "close": 147.7, "volume": 24713.0}, {"date": "2018-12-20", "close": 148.5, "volume": 26888.0}, {"date": "2018-12-21", "close": 141.2, "volume": 57351.0}, {"date": "2018-12-24", "close": 141.9, "volume": 11721.0}, {"date": "2018-12-26", "close": 148.0, "volume": 24781.0}, {"date": "2018-12-27", "close": 146.6, "volume": 14567.0}, {"date": "2018-12-28", "close": 149.3, "volume": 18155.0}, {"date": "2018-12-31", "close": 146.5, "volume": 14754.0}, {"date": "2019-01-02", "close": 148.8, "volume": 28365.0}, {"date": "2019-01-03", "close": 148.2, "volume": 15413.0}, {"date": "2019-01-04", "close": 152.0, "volume": 15620.0}, {"date": "2019-01-07", "close": 155.7, "volume": 27422.0}, {"date": "2019-01-08", "close": 153.9, "volume": 32196.0}, {"date": "2019-01-09", "close": 155.5, "volume": 58084.0}, {"date": "2019-01-10", "close": 156.0, "volume": 35521.0}, {"date": "2019-01-11", "close": 156.2, "volume": 22177.0}, {"date": "2019-01-14", "close": 150.6, "volume": 12636.0}, {"date": "2019-01-15", "close": 153.1, "volume": 46706.0}, {"date": "2019-01-16", "close": 151.4, "volume": 19079.0}, {"date": "2019-01-17", "close": 155.4, "volume": 34210.0}, {"date": "2019-01-18", "close": 156.4, "volume": 19397.0}, {"date": "2019-01-22", "close": 153.2, "volume": 22799.0}, {"date": "2019-01-23", "close": 150.2, "volume": 15005.0}, {"date": "2019-01-24", "close": 149.0, "volume": 14739.0}, {"date": "2019-01-25", "close": 145.1, "volume": 42092.0}, {"date": "2019-01-28", "close": 141.7, "volume": 59032.0}, {"date": "2019-01-29", "close": 140.3, "volume": 37924.0}, {"date": "2019-01-30", "close": 145.0, "volume": 19682.0}, {"date": "2019-01-31", "close": 143.4, "volume": 41328.0}, {"date": "2019-02-01", "close": 143.0, "volume": 28617.0}, {"date": "2019-02-04", "close": 147.0, "volume": 15531.0}, {"date": "2019-02-05", "close": 151.3, "volume": 15739.0}, {"date": "2019-02-06", "close": 150.6, "volume": 11357.0}, {"date": "2019-02-07", "close": 144.2, "volume": 20875.0}, {"date": "2019-02-08", "close": 142.8, "volume": 11876.0}, {"date": "2019-02-11", "close": 144.1, "volume": 16626.0}, {"date": "2019-02-12", "close": 146.8, "volume": 15068.0}, {"date": "2019-02-13", "close": 152.4, "volume": 22413.0}, {"date": "2019-02-14", "close": 153.9, "volume": 25101.0}, {"date": "2019-02-15", "close": 149.2, "volume": 26607.0}, {"date": "2019-02-19", "close": 147.8, "volume": 71783.0}, {"date": "2019-02-20", "close": 155.2, "volume": 30839.0}, {"date": "2019-02-21", "close": 152.5, "volume": 10528.0}, {"date": "2019-02-22", "close": 156.2, "volume": 32807.0}, {"date": "2019-02-25", "close": 155.9, "volume": 25429.0}, {"date": "2019-02-26", "close": 154.0, "volume": 16820.0}, {"date": "2019-02-27", "close": 156.3, "volume": 30325.0}, {"date": "2019-02-28", "close": 156.2, "volume": 27152.0}, {"date": "2019-03-01", "close": 159.0, "volume": 15334.0}, {"date": "2019-03-04", "close": 158.5, "volume": 21525.0}, {"date": "2019-03-05", "close": 161.5, "volume": 15757.0}, {"date": "2019-03-06", "close": 157.2, "volume": 48394.0}, {"date": "2019-03-07", "close": 159.0, "volume": 14321.0}, {"date": "2019-03-08", "close": 160.9, "volume": 26062.0}, {"date": "2019-03-11", "close": 166.6, "volume": 30042.0}, {"date": "2019-03-12", "close": 170.0, "volume": 75573.0}, {"date": "2019-03-13", "close": 188.4, "volume": 77352.0}, {"date": "2019-03-14", "close": 194.7, "volume": 58908.0}, {"date": "2019-03-15", "close": 184.2, "volume": 65974.0}, {"date": "2019-03-18", "close": 184.5, "volume": 30754.0}, {"date": "2019-03-19", "close": 183.7, "volume": 24820.0}, {"date": "2019-03-20", "close": 179.5, "volume": 29212.0}, {"date": "2019-03-21", "close": 178.4, "volume": 20696.0}, {"date": "2019-03-22", "close": 175.0, "volume": 26953.0}, {"date": "2019-03-25", "close": 174.3, "volume": 19194.0}, {"date": "2019-03-26", "close": 172.5, "volume": 21800.0}, {"date": "2019-03-27", "close": 177.5, "volume": 56740.0}, {"date": "2019-03-28", "close": 175.0, "volume": 19118.0}, {"date": "2019-03-29", "close": 175.0, "volume": 16704.0}, {"date": "2019-04-01", "close": 176.9, "volume": 11834.0}, {"date": "2019-04-02", "close": 175.7, "volume": 18255.0}, {"date": "2019-04-03", "close": 175.4, "volume": 14776.0}, {"date": "2019-04-04", "close": 176.4, "volume": 14573.0}, {"date": "2019-04-05", "close": 175.6, "volume": 67696.0}, {"date": "2019-04-08", "close": 180.0, "volume": 19781.0}, {"date": "2019-04-09", "close": 178.1, "volume": 23618.0}, {"date": "2019-04-10", "close": 182.2, "volume": 23854.0}, {"date": "2019-04-11", "close": 181.4, "volume": 13954.0}, {"date": "2019-04-12", "close": 185.0, "volume": 45398.0}, {"date": "2019-04-15", "close": 184.0, "volume": 9964.0}, {"date": "2019-04-16", "close": 185.0, "volume": 36292.0}, {"date": "2019-04-17", "close": 185.2, "volume": 15153.0}, {"date": "2019-04-18", "close": 186.9, "volume": 12016.0}, {"date": "2019-04-22", "close": 184.4, "volume": 9087.0}, {"date": "2019-04-23", "close": 185.6, "volume": 14075.0}, {"date": "2019-04-24", "close": 179.3, "volume": 19167.0}, {"date": "2019-04-25", "close": 171.6, "volume": 29608.0}, {"date": "2019-04-26", "close": 171.8, "volume": 17672.0}, {"date": "2019-04-29", "close": 171.9, "volume": 15181.0}, {"date": "2019-04-30", "close": 169.0, "volume": 25991.0}, {"date": "2019-05-01", "close": 171.5, "volume": 45002.0}, {"date": "2019-05-02", "close": 172.5, "volume": 24897.0}, {"date": "2019-05-03", "close": 170.4, "volume": 21144.0}, {"date": "2019-05-06", "close": 171.3, "volume": 18512.0}, {"date": "2019-05-07", "close": 167.8, "volume": 31545.0}, {"date": "2019-05-08", "close": 159.5, "volume": 54966.0}, {"date": "2019-05-09", "close": 160.6, "volume": 31802.0}, {"date": "2019-05-10", "close": 158.7, "volume": 36461.0}, {"date": "2019-05-13", "close": 157.5, "volume": 15836.0}, {"date": "2019-05-14", "close": 157.4, "volume": 40904.0}, {"date": "2019-05-15", "close": 156.7, "volume": 28598.0}, {"date": "2019-05-16", "close": 155.8, "volume": 17696.0}, {"date": "2019-05-17", "close": 152.9, "volume": 15852.0}, {"date": "2019-05-20", "close": 150.0, "volume": 14052.0}, {"date": "2019-05-21", "close": 152.2, "volume": 24326.0}, {"date": "2019-05-22", "close": 149.4, "volume": 12233.0}, {"date": "2019-05-23", "close": 146.0, "volume": 38441.0}, {"date": "2019-05-24", "close": 145.0, "volume": 32770.0}, {"date": "2019-05-28", "close": 143.7, "volume": 20512.0}, {"date": "2019-05-29", "close": 145.3, "volume": 61539.0}, {"date": "2019-05-30", "close": 147.9, "volume": 15454.0}, {"date": "2019-05-31", "close": 145.2, "volume": 20237.0}, {"date": "2019-06-03", "close": 146.1, "volume": 18081.0}, {"date": "2019-06-04", "close": 149.9, "volume": 13162.0}, {"date": "2019-06-05", "close": 149.4, "volume": 28537.0}, {"date": "2019-06-06", "close": 146.7, "volume": 16365.0}, {"date": "2019-06-07", "close": 146.8, "volume": 41768.0}, {"date": "2019-06-10", "close": 149.0, "volume": 13352.0}, {"date": "2019-06-11", "close": 147.9, "volume": 10669.0}, {"date": "2019-06-12", "close": 146.4, "volume": 7394.0}, {"date": "2019-06-13", "close": 148.8, "volume": 7678.0}, {"date": "2019-06-14", "close": 146.1, "volume": 15413.0}, {"date": "2019-06-17", "close": 145.6, "volume": 14705.0}, {"date": "2019-06-18", "close": 147.1, "volume": 13559.0}, {"date": "2019-06-19", "close": 146.1, "volume": 7670.0}, {"date": "2019-06-20", "close": 149.3, "volume": 10691.0}, {"date": "2019-06-21", "close": 147.4, "volume": 19730.0}, {"date": "2019-06-24", "close": 144.7, "volume": 9257.0}, {"date": "2019-06-25", "close": 147.5, "volume": 16123.0}, {"date": "2019-06-26", "close": 150.5, "volume": 13668.0}, {"date": "2019-06-27", "close": 152.5, "volume": 12276.0}, {"date": "2019-06-28", "close": 153.2, "volume": 31355.0}, {"date": "2019-07-01", "close": 158.5, "volume": 28920.0}, {"date": "2019-07-02", "close": 150.8, "volume": 13613.0}, {"date": "2019-07-03", "close": 149.6, "volume": 5926.0}, {"date": "2019-07-05", "close": 150.4, "volume": 7821.0}, {"date": "2019-07-08", "close": 149.9, "volume": 12111.0}, {"date": "2019-07-09", "close": 149.0, "volume": 47521.0}, {"date": "2019-07-10", "close": 147.0, "volume": 14819.0}, {"date": "2019-07-11", "close": 146.0, "volume": 12099.0}, {"date": "2019-07-12", "close": 149.8, "volume": 39456.0}, {"date": "2019-07-15", "close": 153.8, "volume": 22645.0}, {"date": "2019-07-16", "close": 152.7, "volume": 10964.0}, {"date": "2019-07-17", "close": 147.6, "volume": 12162.0}, {"date": "2019-07-18", "close": 149.8, "volume": 12526.0}, {"date": "2019-07-19", "close": 151.0, "volume": 12223.0}, {"date": "2019-07-22", "close": 152.1, "volume": 12461.0}, {"date": "2019-07-23", "close": 153.2, "volume": 12930.0}, {"date": "2019-07-24", "close": 158.0, "volume": 17660.0}, {"date": "2019-07-25", "close": 158.5, "volume": 24337.0}, {"date": "2019-07-26", "close": 157.8, "volume": 10825.0}, {"date": "2019-07-29", "close": 160.3, "volume": 14486.0}, {"date": "2019-07-30", "close": 165.7, "volume": 20465.0}, {"date": "2019-07-31", "close": 165.6, "volume": 22055.0}, {"date": "2019-08-01", "close": 159.0, "volume": 27036.0}, {"date": "2019-08-02", "close": 159.1, "volume": 11584.0}, {"date": "2019-08-05", "close": 155.1, "volume": 18607.0}, {"date": "2019-08-06", "close": 157.6, "volume": 12286.0}, {"date": "2019-08-07", "close": 171.0, "volume": 66751.0}, {"date": "2019-08-08", "close": 171.1, "volume": 57473.0}, {"date": "2019-08-09", "close": 176.0, "volume": 39661.0}, {"date": "2019-08-12", "close": 173.0, "volume": 16533.0}, {"date": "2019-08-13", "close": 172.2, "volume": 10358.0}, {"date": "2019-08-14", "close": 167.8, "volume": 10952.0}, {"date": "2019-08-15", "close": 169.4, "volume": 15344.0}, {"date": "2019-08-16", "close": 171.4, "volume": 9326.0}, {"date": "2019-08-19", "close": 170.6, "volume": 86309.0}, {"date": "2019-08-20", "close": 166.2, "volume": 16066.0}, {"date": "2019-08-21", "close": 163.9, "volume": 19490.0}, {"date": "2019-08-22", "close": 161.7, "volume": 10705.0}, {"date": "2019-08-23", "close": 158.8, "volume": 22387.0}, {"date": "2019-08-26", "close": 162.5, "volume": 19700.0}, {"date": "2019-08-27", "close": 163.3, "volume": 17884.0}, {"date": "2019-08-28", "close": 164.5, "volume": 15469.0}, {"date": "2019-08-29", "close": 166.0, "volume": 13030.0}, {"date": "2019-08-30", "close": 164.8, "volume": 12261.0}, {"date": "2019-09-03", "close": 164.8, "volume": 17500.0}, {"date": "2019-09-04", "close": 166.7, "volume": 9317.0}, {"date": "2019-09-05", "close": 167.7, "volume": 17716.0}, {"date": "2019-09-06", "close": 167.7, "volume": 16441.0}, {"date": "2019-09-09", "close": 170.0, "volume": 13399.0}, {"date": "2019-09-10", "close": 170.0, "volume": 16696.0}, {"date": "2019-09-11", "close": 175.7, "volume": 23613.0}, {"date": "2019-09-12", "close": 180.8, "volume": 16668.0}, {"date": "2019-09-13", "close": 177.3, "volume": 10703.0}, {"date": "2019-09-16", "close": 179.8, "volume": 15101.0}, {"date": "2019-09-17", "close": 181.5, "volume": 12323.0}, {"date": "2019-09-18", "close": 178.0, "volume": 14396.0}, {"date": "2019-09-19", "close": 181.2, "volume": 16880.0}, {"date": "2019-09-20", "close": 184.0, "volume": 33886.0}, {"date": "2019-09-23", "close": 187.6, "volume": 17368.0}, {"date": "2019-09-24", "close": 187.1, "volume": 23576.0}, {"date": "2019-09-25", "close": 187.6, "volume": 45551.0}, {"date": "2019-09-26", "close": 184.8, "volume": 20393.0}, {"date": "2019-09-27", "close": 181.6, "volume": 11344.0}, {"date": "2019-09-30", "close": 180.5, "volume": 18183.0}, {"date": "2019-10-01", "close": 177.5, "volume": 28281.0}, {"date": "2019-10-02", "close": 174.2, "volume": 15144.0}, {"date": "2019-10-03", "close": 173.4, "volume": 8470.0}, {"date": "2019-10-04", "close": 175.0, "volume": 11614.0}, {"date": "2019-10-07", "close": 174.0, "volume": 12768.0}, {"date": "2019-10-08", "close": 169.5, "volume": 21200.0}, {"date": "2019-10-09", "close": 172.3, "volume": 18792.0}, {"date": "2019-10-10", "close": 175.4, "volume": 24788.0}, {"date": "2019-10-11", "close": 178.9, "volume": 20791.0}, {"date": "2019-10-14", "close": 173.5, "volume": 9059.0}, {"date": "2019-10-15", "close": 177.3, "volume": 10012.0}, {"date": "2019-10-16", "close": 179.2, "volume": 9352.0}, {"date": "2019-10-17", "close": 179.6, "volume": 12494.0}, {"date": "2019-10-18", "close": 180.6, "volume": 12385.0}, {"date": "2019-10-21", "close": 183.0, "volume": 21326.0}, {"date": "2019-10-22", "close": 183.7, "volume": 11004.0}, {"date": "2019-10-23", "close": 178.1, "volume": 15702.0}, {"date": "2019-10-24", "close": 175.5, "volume": 21774.0}, {"date": "2019-10-25", "close": 178.5, "volume": 11752.0}, {"date": "2019-10-28", "close": 179.4, "volume": 7893.0}, {"date": "2019-10-29", "close": 179.9, "volume": 12393.0}, {"date": "2019-10-30", "close": 181.3, "volume": 13030.0}, {"date": "2019-10-31", "close": 181.6, "volume": 12179.0}, {"date": "2019-11-01", "close": 185.0, "volume": 15224.0}, {"date": "2019-11-04", "close": 185.7, "volume": 17469.0}, {"date": "2019-11-05", "close": 173.8, "volume": 37795.0}, {"date": "2019-11-06", "close": 172.3, "volume": 52157.0}, {"date": "2019-11-07", "close": 176.9, "volume": 25733.0}, {"date": "2019-11-08", "close": 178.9, "volume": 17171.0}, {"date": "2019-11-11", "close": 171.0, "volume": 18986.0}, {"date": "2019-11-12", "close": 169.8, "volume": 13290.0}, {"date": "2019-11-13", "close": 168.9, "volume": 11210.0}, {"date": "2019-11-14", "close": 169.9, "volume": 9977.0}, {"date": "2019-11-15", "close": 167.0, "volume": 10730.0}, {"date": "2019-11-18", "close": 165.2, "volume": 10859.0}, {"date": "2019-11-19", "close": 162.8, "volume": 10042.0}, {"date": "2019-11-20", "close": 162.9, "volume": 17177.0}, {"date": "2019-11-21", "close": 161.1, "volume": 8178.0}, {"date": "2019-11-22", "close": 161.5, "volume": 14508.0}, {"date": "2019-11-25", "close": 164.1, "volume": 10371.0}, {"date": "2019-11-26", "close": 165.4, "volume": 9970.0}, {"date": "2019-11-27", "close": 164.2, "volume": 7597.0}, {"date": "2019-11-29", "close": 161.7, "volume": 4374.0}, {"date": "2019-12-02", "close": 161.2, "volume": 19633.0}, {"date": "2019-12-03", "close": 162.5, "volume": 17327.0}, {"date": "2019-12-04", "close": 161.0, "volume": 10863.0}, {"date": "2019-12-05", "close": 161.4, "volume": 21738.0}, {"date": "2019-12-06", "close": 161.1, "volume": 15278.0}, {"date": "2019-12-09", "close": 160.4, "volume": 16310.0}, {"date": "2019-12-10", "close": 161.9, "volume": 9168.0}, {"date": "2019-12-11", "close": 160.9, "volume": 9269.0}, {"date": "2019-12-12", "close": 162.0, "volume": 12752.0}, {"date": "2019-12-13", "close": 162.8, "volume": 13086.0}, {"date": "2019-12-16", "close": 158.2, "volume": 27225.0}, {"date": "2019-12-17", "close": 159.8, "volume": 19892.0}, {"date": "2019-12-18", "close": 159.7, "volume": 14410.0}, {"date": "2019-12-19", "close": 160.1, "volume": 11673.0}, {"date": "2019-12-20", "close": 161.1, "volume": 48670.0}, {"date": "2019-12-23", "close": 158.8, "volume": 10484.0}, {"date": "2019-12-24", "close": 159.1, "volume": 3503.0}, {"date": "2019-12-26", "close": 160.1, "volume": 7336.0}, {"date": "2019-12-27", "close": 160.0, "volume": 8249.0}, {"date": "2019-12-30", "close": 159.4, "volume": 12380.0}, {"date": "2019-12-31", "close": 159.7, "volume": 11386.0}, {"date": "2020-01-02", "close": 158.0, "volume": 10264.0}, {"date": "2020-01-03", "close": 157.5, "volume": 14797.0}, {"date": "2020-01-06", "close": 159.1, "volume": 14160.0}, {"date": "2020-01-07", "close": 157.0, "volume": 19599.0}, {"date": "2020-01-08", "close": 156.3, "volume": 24047.0}, {"date": "2020-01-09", "close": 153.0, "volume": 12709.0}, {"date": "2020-01-10", "close": 151.2, "volume": 13460.0}, {"date": "2020-01-13", "close": 151.6, "volume": 9361.0}, {"date": "2020-01-14", "close": 151.4, "volume": 10570.0}, {"date": "2020-01-15", "close": 151.8, "volume": 12798.0}, {"date": "2020-01-16", "close": 156.5, "volume": 8417.0}, {"date": "2020-01-17", "close": 158.5, "volume": 20354.0}, {"date": "2020-01-21", "close": 157.7, "volume": 11204.0}, {"date": "2020-01-22", "close": 153.7, "volume": 8870.0}, {"date": "2020-01-23", "close": 153.8, "volume": 14320.0}, {"date": "2020-01-24", "close": 150.5, "volume": 14715.0}, {"date": "2020-01-27", "close": 146.2, "volume": 21695.0}, {"date": "2020-01-28", "close": 145.1, "volume": 10947.0}, {"date": "2020-01-29", "close": 140.2, "volume": 15224.0}, {"date": "2020-01-30", "close": 136.5, "volume": 22400.0}, {"date": "2020-01-31", "close": 136.0, "volume": 18619.0}, {"date": "2020-02-03", "close": 136.1, "volume": 28778.0}, {"date": "2020-02-04", "close": 138.6, "volume": 11635.0}, {"date": "2020-02-05", "close": 141.4, "volume": 13637.0}, {"date": "2020-02-06", "close": 140.1, "volume": 9901.0}, {"date": "2020-02-07", "close": 137.7, "volume": 11339.0}, {"date": "2020-02-10", "close": 134.6, "volume": 8710.0}, {"date": "2020-02-11", "close": 135.2, "volume": 8481.0}, {"date": "2020-02-12", "close": 136.9, "volume": 7019.0}, {"date": "2020-02-13", "close": 135.4, "volume": 9422.0}, {"date": "2020-02-14", "close": 135.9, "volume": 10251.0}, {"date": "2020-02-18", "close": 137.5, "volume": 6843.0}, {"date": "2020-02-19", "close": 137.3, "volume": 6959.0}, {"date": "2020-02-20", "close": 138.7, "volume": 8730.0}, {"date": "2020-02-21", "close": 140.6, "volume": 8178.0}, {"date": "2020-02-24", "close": 137.6, "volume": 13030.0}, {"date": "2020-02-25", "close": 135.1, "volume": 12468.0}, {"date": "2020-02-26", "close": 132.3, "volume": 19855.0}, {"date": "2020-02-27", "close": 127.9, "volume": 34751.0}, {"date": "2020-02-28", "close": 127.3, "volume": 28725.0}, {"date": "2020-03-02", "close": 127.4, "volume": 22257.0}, {"date": "2020-03-03", "close": 123.5, "volume": 20866.0}, {"date": "2020-03-04", "close": 124.3, "volume": 31827.0}, {"date": "2020-03-05", "close": 121.1, "volume": 18982.0}, {"date": "2020-03-06", "close": 117.4, "volume": 22597.0}, {"date": "2020-03-09", "close": 106.6, "volume": 21939.0}, {"date": "2020-03-10", "close": 106.3, "volume": 29918.0}, {"date": "2020-03-11", "close": 100.1, "volume": 28288.0}, {"date": "2020-03-12", "close": 76.9, "volume": 25682.0}, {"date": "2020-03-13", "close": 84.2, "volume": 42936.0}, {"date": "2020-03-16", "close": 75.3, "volume": 26002.0}, {"date": "2020-03-17", "close": 78.2, "volume": 51462.0}, {"date": "2020-03-18", "close": 67.1, "volume": 34949.0}, {"date": "2020-03-19", "close": 80.1, "volume": 48841.0}, {"date": "2020-03-20", "close": 72.1, "volume": 33619.0}, {"date": "2020-03-23", "close": 71.3, "volume": 29674.0}, {"date": "2020-03-24", "close": 75.2, "volume": 35159.0}, {"date": "2020-03-25", "close": 65.5, "volume": 52904.0}, {"date": "2020-03-26", "close": 65.9, "volume": 41735.0}, {"date": "2020-03-27", "close": 57.5, "volume": 27851.0}, {"date": "2020-03-30", "close": 56.2, "volume": 28173.0}, {"date": "2020-03-31", "close": 65.0, "volume": 43407.0}, {"date": "2020-04-01", "close": 61.4, "volume": 33138.0}, {"date": "2020-04-02", "close": 64.5, "volume": 32373.0}, {"date": "2020-04-03", "close": 62.4, "volume": 19626.0}, {"date": "2020-04-06", "close": 64.1, "volume": 64071.0}, {"date": "2020-04-07", "close": 53.7, "volume": 36400.0}, {"date": "2020-04-08", "close": 62.8, "volume": 48949.0}, {"date": "2020-04-09", "close": 62.4, "volume": 31519.0}, {"date": "2020-04-13", "close": 60.3, "volume": 20172.0}, {"date": "2020-04-14", "close": 63.7, "volume": 17278.0}, {"date": "2020-04-15", "close": 59.8, "volume": 21625.0}, {"date": "2020-04-16", "close": 56.0, "volume": 19317.0}, {"date": "2020-04-17", "close": 59.3, "volume": 14579.0}, {"date": "2020-04-20", "close": 52.3, "volume": 25118.0}, {"date": "2020-04-21", "close": 52.2, "volume": 19015.0}, {"date": "2020-04-22", "close": 52.0, "volume": 15435.0}, {"date": "2020-04-23", "close": 56.1, "volume": 22653.0}, {"date": "2020-04-24", "close": 52.8, "volume": 17355.0}, {"date": "2020-04-27", "close": 55.5, "volume": 25544.0}, {"date": "2020-04-28", "close": 55.5, "volume": 24743.0}, {"date": "2020-04-29", "close": 58.6, "volume": 44828.0}, {"date": "2020-04-30", "close": 61.7, "volume": 85524.0}, {"date": "2020-05-01", "close": 54.1, "volume": 25881.0}, {"date": "2020-05-04", "close": 52.8, "volume": 15005.0}, {"date": "2020-05-05", "close": 53.4, "volume": 30965.0}, {"date": "2020-05-06", "close": 49.2, "volume": 37616.0}, {"date": "2020-05-07", "close": 50.1, "volume": 30413.0}, {"date": "2020-05-08", "close": 52.8, "volume": 78326.0}, {"date": "2020-05-11", "close": 51.2, "volume": 25730.0}, {"date": "2020-05-12", "close": 44.8, "volume": 38641.0}, {"date": "2020-05-13", "close": 40.1, "volume": 40061.0}, {"date": "2020-05-14", "close": 40.7, "volume": 40965.0}, {"date": "2020-05-15", "close": 43.0, "volume": 32349.0}, {"date": "2020-05-18", "close": 50.2, "volume": 40575.0}, {"date": "2020-05-19", "close": 46.9, "volume": 19102.0}, {"date": "2020-05-20", "close": 50.1, "volume": 35334.0}, {"date": "2020-05-21", "close": 51.2, "volume": 24112.0}, {"date": "2020-05-22", "close": 53.6, "volume": 21528.0}, {"date": "2020-05-26", "close": 55.9, "volume": 23143.0}, {"date": "2020-05-27", "close": 60.0, "volume": 30540.0}, {"date": "2020-05-28", "close": 53.5, "volume": 59058.0}, {"date": "2020-05-29", "close": 49.3, "volume": 68535.0}, {"date": "2020-06-01", "close": 52.2, "volume": 36695.0}, {"date": "2020-06-02", "close": 56.4, "volume": 59834.0}, {"date": "2020-06-03", "close": 54.1, "volume": 34330.0}, {"date": "2020-06-04", "close": 61.7, "volume": 50709.0}, {"date": "2020-06-05", "close": 68.4, "volume": 46822.0}, {"date": "2020-06-08", "close": 70.2, "volume": 53657.0}, {"date": "2020-06-09", "close": 67.6, "volume": 28142.0}, {"date": "2020-06-10", "close": 62.8, "volume": 34107.0}, {"date": "2020-06-11", "close": 52.5, "volume": 27675.0}, {"date": "2020-06-12", "close": 57.4, "volume": 34945.0}, {"date": "2020-06-15", "close": 59.4, "volume": 29719.0}, {"date": "2020-06-16", "close": 62.0, "volume": 54430.0}, {"date": "2020-06-17", "close": 64.9, "volume": 67925.0}, {"date": "2020-06-18", "close": 53.9, "volume": 167910.0}, {"date": "2020-06-19", "close": 53.1, "volume": 87302.0}, {"date": "2020-06-22", "close": 49.5, "volume": 104773.0}, {"date": "2020-06-23", "close": 50.4, "volume": 154745.0}, {"date": "2020-06-24", "close": 46.4, "volume": 52389.0}, {"date": "2020-06-25", "close": 47.7, "volume": 68539.0}, {"date": "2020-06-26", "close": 51.8, "volume": 176114.0}, {"date": "2020-06-29", "close": 53.2, "volume": 55141.0}, {"date": "2020-06-30", "close": 55.7, "volume": 48776.0}, {"date": "2020-07-01", "close": 55.0, "volume": 42836.0}, {"date": "2020-07-02", "close": 54.9, "volume": 48919.0}, {"date": "2020-07-06", "close": 55.4, "volume": 31871.0}, {"date": "2020-07-07", "close": 50.1, "volume": 32476.0}, {"date": "2020-07-08", "close": 48.7, "volume": 77808.0}, {"date": "2020-07-09", "close": 42.1, "volume": 66503.0}, {"date": "2020-07-10", "close": 44.1, "volume": 51598.0}, {"date": "2020-07-13", "close": 43.9, "volume": 45632.0}, {"date": "2020-07-14", "close": 43.2, "volume": 35246.0}, {"date": "2020-07-15", "close": 44.3, "volume": 50826.0}, {"date": "2020-07-16", "close": 42.8, "volume": 33605.0}, {"date": "2020-07-17", "close": 42.1, "volume": 58448.0}, {"date": "2020-07-20", "close": 40.5, "volume": 40540.0}, {"date": "2020-07-21", "close": 42.6, "volume": 47827.0}, {"date": "2020-07-22", "close": 40.0, "volume": 41520.0}, {"date": "2020-07-23", "close": 40.9, "volume": 60266.0}, {"date": "2020-07-24", "close": 40.6, "volume": 29509.0}, {"date": "2020-07-27", "close": 39.6, "volume": 27390.0}, {"date": "2020-07-28", "close": 39.0, "volume": 40057.0}, {"date": "2020-07-29", "close": 39.6, "volume": 43809.0}, {"date": "2020-07-30", "close": 39.0, "volume": 31282.0}, {"date": "2020-07-31", "close": 39.5, "volume": 35401.0}, {"date": "2020-08-03", "close": 38.3, "volume": 48842.0}, {"date": "2020-08-04", "close": 39.5, "volume": 40219.0}, {"date": "2020-08-05", "close": 50.6, "volume": 860947.0}, {"date": "2020-08-06", "close": 49.1, "volume": 82002.0}, {"date": "2020-08-07", "close": 54.1, "volume": 62495.0}, {"date": "2020-08-10", "close": 62.4, "volume": 83286.0}, {"date": "2020-08-11", "close": 68.3, "volume": 86099.0}, {"date": "2020-08-12", "close": 64.2, "volume": 79872.0}, {"date": "2020-08-13", "close": 64.4, "volume": 34216.0}, {"date": "2020-08-14", "close": 64.3, "volume": 30155.0}, {"date": "2020-08-17", "close": 63.6, "volume": 20913.0}, {"date": "2020-08-18", "close": 65.4, "volume": 70624.0}, {"date": "2020-08-19", "close": 60.8, "volume": 36288.0}, {"date": "2020-08-20", "close": 59.2, "volume": 22302.0}, {"date": "2020-08-21", "close": 58.0, "volume": 34466.0}, {"date": "2020-08-24", "close": 64.8, "volume": 30913.0}, {"date": "2020-08-25", "close": 63.2, "volume": 35002.0}, {"date": "2020-08-26", "close": 62.8, "volume": 28417.0}, {"date": "2020-08-27", "close": 64.2, "volume": 25979.0}, {"date": "2020-08-28", "close": 65.9, "volume": 17081.0}, {"date": "2020-08-31", "close": 63.7, "volume": 26145.0}, {"date": "2020-09-01", "close": 65.9, "volume": 25397.0}, {"date": "2020-09-02", "close": 67.1, "volume": 48265.0}, {"date": "2020-09-03", "close": 62.8, "volume": 32656.0}, {"date": "2020-09-04", "close": 63.4, "volume": 24375.0}, {"date": "2020-09-08", "close": 59.9, "volume": 25137.0}, {"date": "2020-09-09", "close": 61.4, "volume": 22508.0}, {"date": "2020-09-10", "close": 59.5, "volume": 16062.0}, {"date": "2020-09-11", "close": 58.7, "volume": 19388.0}, {"date": "2020-09-14", "close": 60.9, "volume": 16506.0}, {"date": "2020-09-15", "close": 61.9, "volume": 22386.0}, {"date": "2020-09-16", "close": 63.1, "volume": 51141.0}, {"date": "2020-09-17", "close": 63.3, "volume": 29156.0}, {"date": "2020-09-18", "close": 65.0, "volume": 72517.0}, {"date": "2020-09-21", "close": 60.3, "volume": 55296.0}, {"date": "2020-09-22", "close": 60.3, "volume": 39525.0}, {"date": "2020-09-23", "close": 57.1, "volume": 34504.0}, {"date": "2020-09-24", "close": 51.4, "volume": 35618.0}, {"date": "2020-09-25", "close": 52.3, "volume": 28578.0}, {"date": "2020-09-28", "close": 54.1, "volume": 27209.0}, {"date": "2020-09-29", "close": 53.1, "volume": 17262.0}, {"date": "2020-09-30", "close": 55.0, "volume": 37372.0}, {"date": "2020-10-01", "close": 54.6, "volume": 15006.0}, {"date": "2020-10-02", "close": 55.8, "volume": 23541.0}, {"date": "2020-10-05", "close": 56.8, "volume": 17825.0}, {"date": "2020-10-06", "close": 58.0, "volume": 33977.0}, {"date": "2020-10-07", "close": 57.9, "volume": 28590.0}, {"date": "2020-10-08", "close": 59.2, "volume": 16228.0}, {"date": "2020-10-09", "close": 59.1, "volume": 13065.0}, {"date": "2020-10-12", "close": 60.8, "volume": 13860.0}, {"date": "2020-10-13", "close": 59.6, "volume": 14000.0}, {"date": "2020-10-14", "close": 60.2, "volume": 15645.0}, {"date": "2020-10-15", "close": 60.5, "volume": 8126.0}, {"date": "2020-10-16", "close": 58.6, "volume": 10739.0}, {"date": "2020-10-19", "close": 58.4, "volume": 7859.0}, {"date": "2020-10-20", "close": 57.1, "volume": 8894.0}, {"date": "2020-10-21", "close": 56.5, "volume": 11007.0}, {"date": "2020-10-22", "close": 58.0, "volume": 10469.0}, {"date": "2020-10-23", "close": 59.7, "volume": 16363.0}, {"date": "2020-10-26", "close": 58.8, "volume": 10821.0}, {"date": "2020-10-27", "close": 59.1, "volume": 12660.0}, {"date": "2020-10-28", "close": 56.6, "volume": 21041.0}, {"date": "2020-10-29", "close": 57.1, "volume": 24987.0}, {"date": "2020-10-30", "close": 53.6, "volume": 18291.0}, {"date": "2020-11-02", "close": 57.1, "volume": 15685.0}, {"date": "2020-11-03", "close": 58.9, "volume": 16087.0}, {"date": "2020-11-04", "close": 56.5, "volume": 22901.0}, {"date": "2020-11-05", "close": 60.1, "volume": 26574.0}, {"date": "2020-11-06", "close": 55.9, "volume": 11600.0}, {"date": "2020-11-09", "close": 66.5, "volume": 36389.0}, {"date": "2020-11-10", "close": 85.2, "volume": 115709.0}, {"date": "2020-11-11", "close": 82.2, "volume": 37478.0}, {"date": "2020-11-12", "close": 79.1, "volume": 27145.0}, {"date": "2020-11-13", "close": 85.6, "volume": 15916.0}, {"date": "2020-11-16", "close": 106.1, "volume": 98130.0}, {"date": "2020-11-17", "close": 107.4, "volume": 52605.0}, {"date": "2020-11-18", "close": 103.3, "volume": 24410.0}, {"date": "2020-11-19", "close": 100.8, "volume": 34907.0}, {"date": "2020-11-20", "close": 99.2, "volume": 21452.0}, {"date": "2020-11-23", "close": 95.9, "volume": 28390.0}, {"date": "2020-11-24", "close": 106.7, "volume": 31531.0}, {"date": "2020-11-25", "close": 100.4, "volume": 19881.0}, {"date": "2020-11-27", "close": 95.7, "volume": 11918.0}, {"date": "2020-11-30", "close": 87.1, "volume": 23212.0}, {"date": "2020-12-01", "close": 85.6, "volume": 17226.0}, {"date": "2020-12-02", "close": 89.4, "volume": 15822.0}, {"date": "2020-12-03", "close": 91.8, "volume": 15706.0}, {"date": "2020-12-04", "close": 100.1, "volume": 15945.0}, {"date": "2020-12-07", "close": 101.2, "volume": 16551.0}, {"date": "2020-12-08", "close": 106.6, "volume": 25891.0}, {"date": "2020-12-09", "close": 109.2, "volume": 16894.0}, {"date": "2020-12-10", "close": 108.0, "volume": 12132.0}, {"date": "2020-12-11", "close": 111.1, "volume": 22632.0}, {"date": "2020-12-14", "close": 99.6, "volume": 33569.0}, {"date": "2020-12-15", "close": 104.2, "volume": 12301.0}, {"date": "2020-12-16", "close": 104.6, "volume": 13102.0}, {"date": "2020-12-17", "close": 103.0, "volume": 11145.0}, {"date": "2020-12-18", "close": 110.0, "volume": 125140.0}, {"date": "2020-12-21", "close": 107.5, "volume": 37772.0}, {"date": "2020-12-22", "close": 106.4, "volume": 23033.0}, {"date": "2020-12-23", "close": 109.9, "volume": 17429.0}, {"date": "2020-12-24", "close": 110.0, "volume": 3950.0}, {"date": "2020-12-28", "close": 109.4, "volume": 18653.0}, {"date": "2020-12-29", "close": 108.5, "volume": 14498.0}, {"date": "2020-12-30", "close": 111.1, "volume": 13672.0}, {"date": "2020-12-31", "close": 109.0, "volume": 12798.0}, {"date": "2021-01-04", "close": 99.7, "volume": 17183.0}, {"date": "2021-01-05", "close": 106.1, "volume": 15198.0}, {"date": "2021-01-06", "close": 117.3, "volume": 24733.0}, {"date": "2021-01-07", "close": 112.2, "volume": 12977.0}, {"date": "2021-01-08", "close": 110.6, "volume": 8999.0}, {"date": "2021-01-11", "close": 109.0, "volume": 10393.0}, {"date": "2021-01-12", "close": 115.0, "volume": 11861.0}, {"date": "2021-01-13", "close": 113.8, "volume": 7426.0}, {"date": "2021-01-14", "close": 118.3, "volume": 8650.0}, {"date": "2021-01-15", "close": 109.0, "volume": 12440.0}, {"date": "2021-01-19", "close": 109.0, "volume": 17021.0}, {"date": "2021-01-20", "close": 107.5, "volume": 12309.0}, {"date": "2021-01-21", "close": 111.1, "volume": 11963.0}, {"date": "2021-01-22", "close": 116.4, "volume": 16414.0}, {"date": "2021-01-25", "close": 114.4, "volume": 15141.0}, {"date": "2021-01-26", "close": 114.5, "volume": 15260.0}, {"date": "2021-01-27", "close": 107.7, "volume": 22680.0}, {"date": "2021-01-28", "close": 107.0, "volume": 16864.0}, {"date": "2021-01-29", "close": 98.8, "volume": 24020.0}, {"date": "2021-02-01", "close": 106.6, "volume": 18937.0}, {"date": "2021-02-02", "close": 106.3, "volume": 8916.0}, {"date": "2021-02-03", "close": 101.4, "volume": 14308.0}, {"date": "2021-02-04", "close": 107.1, "volume": 7960.0}, {"date": "2021-02-05", "close": 106.8, "volume": 7423.0}, {"date": "2021-02-08", "close": 107.6, "volume": 10274.0}, {"date": "2021-02-09", "close": 109.9, "volume": 12716.0}, {"date": "2021-02-10", "close": 109.2, "volume": 11580.0}, {"date": "2021-02-11", "close": 109.7, "volume": 14728.0}, {"date": "2021-02-12", "close": 106.0, "volume": 6298.0}, {"date": "2021-02-16", "close": 101.6, "volume": 8930.0}, {"date": "2021-02-17", "close": 97.3, "volume": 7337.0}, {"date": "2021-02-18", "close": 95.2, "volume": 6695.0}, {"date": "2021-02-19", "close": 99.4, "volume": 10340.0}, {"date": "2021-02-22", "close": 107.4, "volume": 11004.0}, {"date": "2021-02-23", "close": 111.1, "volume": 10941.0}, {"date": "2021-02-24", "close": 120.0, "volume": 31684.0}, {"date": "2021-02-25", "close": 117.7, "volume": 18645.0}, {"date": "2021-02-26", "close": 110.9, "volume": 19175.0}, {"date": "2021-03-01", "close": 119.8, "volume": 14548.0}, {"date": "2021-03-02", "close": 110.7, "volume": 8172.0}, {"date": "2021-03-03", "close": 121.7, "volume": 17469.0}, {"date": "2021-03-04", "close": 113.0, "volume": 15570.0}, {"date": "2021-03-05", "close": 116.0, "volume": 16727.0}, {"date": "2021-03-08", "close": 123.9, "volume": 26335.0}, {"date": "2021-03-09", "close": 124.4, "volume": 18121.0}, {"date": "2021-03-10", "close": 125.0, "volume": 27449.0}, {"date": "2021-03-11", "close": 120.0, "volume": 16883.0}, {"date": "2021-03-12", "close": 117.7, "volume": 29055.0}, {"date": "2021-03-15", "close": 116.9, "volume": 15401.0}, {"date": "2021-03-16", "close": 109.9, "volume": 14568.0}, {"date": "2021-03-17", "close": 113.5, "volume": 13744.0}, {"date": "2021-03-18", "close": 107.8, "volume": 18746.0}, {"date": "2021-03-19", "close": 109.5, "volume": 70835.0}, {"date": "2021-03-22", "close": 106.3, "volume": 13014.0}, {"date": "2021-03-23", "close": 98.5, "volume": 19308.0}, {"date": "2021-03-24", "close": 96.8, "volume": 18207.0}, {"date": "2021-03-25", "close": 98.4, "volume": 14255.0}, {"date": "2021-03-26", "close": 98.5, "volume": 15586.0}, {"date": "2021-03-29", "close": 96.2, "volume": 14943.0}, {"date": "2021-03-30", "close": 99.5, "volume": 7481.0}, {"date": "2021-03-31", "close": 115.3, "volume": 223735.0}, {"date": "2021-04-01", "close": 120.1, "volume": 42833.0}, {"date": "2021-04-05", "close": 116.7, "volume": 26603.0}, {"date": "2021-04-06", "close": 119.9, "volume": 18482.0}, {"date": "2021-04-07", "close": 117.6, "volume": 12521.0}, {"date": "2021-04-08", "close": 119.4, "volume": 10194.0}, {"date": "2021-04-09", "close": 118.9, "volume": 11179.0}, {"date": "2021-04-12", "close": 119.9, "volume": 11529.0}, {"date": "2021-04-13", "close": 112.4, "volume": 11956.0}, {"date": "2021-04-14", "close": 113.4, "volume": 14356.0}, {"date": "2021-04-15", "close": 110.9, "volume": 13731.0}, {"date": "2021-04-16", "close": 109.3, "volume": 8512.0}, {"date": "2021-04-19", "close": 102.9, "volume": 20167.0}, {"date": "2021-04-20", "close": 98.9, "volume": 28006.0}, {"date": "2021-04-21", "close": 100.5, "volume": 17240.0}, {"date": "2021-04-22", "close": 97.2, "volume": 11166.0}, {"date": "2021-04-23", "close": 97.0, "volume": 13569.0}, {"date": "2021-04-26", "close": 96.8, "volume": 15086.0}, {"date": "2021-04-27", "close": 97.0, "volume": 15072.0}, {"date": "2021-04-28", "close": 98.3, "volume": 10275.0}, {"date": "2021-04-29", "close": 97.2, "volume": 10572.0}, {"date": "2021-04-30", "close": 98.7, "volume": 17682.0}, {"date": "2021-05-03", "close": 105.1, "volume": 30955.0}, {"date": "2021-05-04", "close": 105.2, "volume": 30984.0}, {"date": "2021-05-05", "close": 85.7, "volume": 56600.0}, {"date": "2021-05-06", "close": 86.4, "volume": 25362.0}, {"date": "2021-05-07", "close": 89.0, "volume": 17033.0}, {"date": "2021-05-10", "close": 85.1, "volume": 21056.0}, {"date": "2021-05-11", "close": 82.0, "volume": 18063.0}, {"date": "2021-05-12", "close": 79.3, "volume": 14123.0}, {"date": "2021-05-13", "close": 81.2, "volume": 16680.0}, {"date": "2021-05-14", "close": 83.7, "volume": 15042.0}, {"date": "2021-05-17", "close": 86.5, "volume": 10247.0}, {"date": "2021-05-18", "close": 86.9, "volume": 18550.0}, {"date": "2021-05-19", "close": 83.5, "volume": 16055.0}, {"date": "2021-05-20", "close": 83.6, "volume": 15074.0}, {"date": "2021-05-21", "close": 87.1, "volume": 14844.0}, {"date": "2021-05-24", "close": 85.1, "volume": 10566.0}, {"date": "2021-05-25", "close": 81.8, "volume": 19500.0}, {"date": "2021-05-26", "close": 83.1, "volume": 6900.0}, {"date": "2021-05-27", "close": 86.6, "volume": 17563.0}, {"date": "2021-05-28", "close": 85.0, "volume": 7436.0}, {"date": "2021-06-01", "close": 86.7, "volume": 15371.0}, {"date": "2021-06-02", "close": 85.4, "volume": 11280.0}, {"date": "2021-06-03", "close": 86.4, "volume": 9990.0}, {"date": "2021-06-04", "close": 85.3, "volume": 6455.0}, {"date": "2021-06-07", "close": 84.4, "volume": 15786.0}, {"date": "2021-06-08", "close": 87.0, "volume": 11356.0}, {"date": "2021-06-09", "close": 84.7, "volume": 7283.0}, {"date": "2021-06-10", "close": 83.7, "volume": 8912.0}, {"date": "2021-06-11", "close": 83.7, "volume": 7020.0}, {"date": "2021-06-14", "close": 82.1, "volume": 10914.0}, {"date": "2021-06-15", "close": 81.3, "volume": 17219.0}, {"date": "2021-06-16", "close": 81.7, "volume": 8276.0}, {"date": "2021-06-17", "close": 77.8, "volume": 10286.0}, {"date": "2021-06-18", "close": 75.9, "volume": 45149.0}, {"date": "2021-06-21", "close": 73.7, "volume": 16954.0}, {"date": "2021-06-22", "close": 71.0, "volume": 40317.0}, {"date": "2021-06-23", "close": 73.2, "volume": 33511.0}, {"date": "2021-06-24", "close": 74.6, "volume": 19326.0}, {"date": "2021-06-25", "close": 76.3, "volume": 101692.0}, {"date": "2021-06-28", "close": 69.4, "volume": 30581.0}, {"date": "2021-06-29", "close": 66.9, "volume": 12992.0}, {"date": "2021-06-30", "close": 67.0, "volume": 25921.0}, {"date": "2021-07-01", "close": 70.5, "volume": 17884.0}, {"date": "2021-07-02", "close": 65.3, "volume": 18886.0}, {"date": "2021-07-06", "close": 65.3, "volume": 29747.0}, {"date": "2021-07-07", "close": 64.8, "volume": 12897.0}, {"date": "2021-07-08", "close": 63.8, "volume": 15637.0}, {"date": "2021-07-09", "close": 65.7, "volume": 21351.0}, {"date": "2021-07-12", "close": 62.6, "volume": 11926.0}, {"date": "2021-07-13", "close": 58.1, "volume": 20676.0}, {"date": "2021-07-14", "close": 58.1, "volume": 18798.0}, {"date": "2021-07-15", "close": 58.6, "volume": 15800.0}, {"date": "2021-07-16", "close": 60.0, "volume": 25352.0}, {"date": "2021-07-19", "close": 57.9, "volume": 34084.0}, {"date": "2021-07-20", "close": 60.0, "volume": 20755.0}, {"date": "2021-07-21", "close": 61.4, "volume": 14136.0}, {"date": "2021-07-22", "close": 57.3, "volume": 12676.0}, {"date": "2021-07-23", "close": 56.8, "volume": 15654.0}, {"date": "2021-07-26", "close": 58.4, "volume": 12053.0}, {"date": "2021-07-27", "close": 54.5, "volume": 24778.0}, {"date": "2021-07-28", "close": 58.6, "volume": 21963.0}, {"date": "2021-07-29", "close": 60.2, "volume": 11161.0}, {"date": "2021-07-30", "close": 61.7, "volume": 11510.0}, {"date": "2021-08-02", "close": 61.4, "volume": 23025.0}, {"date": "2021-08-03", "close": 65.7, "volume": 48708.0}, {"date": "2021-08-04", "close": 49.9, "volume": 58094.0}, {"date": "2021-08-05", "close": 47.2, "volume": 31321.0}, {"date": "2021-08-06", "close": 47.4, "volume": 30566.0}, {"date": "2021-08-09", "close": 45.8, "volume": 22197.0}, {"date": "2021-08-10", "close": 47.8, "volume": 23608.0}, {"date": "2021-08-11", "close": 49.8, "volume": 27219.0}, {"date": "2021-08-12", "close": 48.8, "volume": 19500.0}, {"date": "2021-08-13", "close": 46.8, "volume": 23083.0}, {"date": "2021-08-16", "close": 45.6, "volume": 33906.0}, {"date": "2021-08-17", "close": 41.4, "volume": 63567.0}, {"date": "2021-08-18", "close": 43.8, "volume": 31126.0}, {"date": "2021-08-19", "close": 40.9, "volume": 29485.0}, {"date": "2021-08-20", "close": 41.2, "volume": 22598.0}, {"date": "2021-08-23", "close": 42.4, "volume": 20222.0}, {"date": "2021-08-24", "close": 45.0, "volume": 22131.0}, {"date": "2021-08-25", "close": 42.0, "volume": 28827.0}, {"date": "2021-08-26", "close": 41.2, "volume": 14798.0}, {"date": "2021-08-27", "close": 43.1, "volume": 21377.0}, {"date": "2021-08-30", "close": 42.6, "volume": 11724.0}, {"date": "2021-08-31", "close": 44.8, "volume": 19912.0}, {"date": "2021-09-01", "close": 44.4, "volume": 26542.0}, {"date": "2021-09-02", "close": 45.0, "volume": 10716.0}, {"date": "2021-09-03", "close": 45.1, "volume": 18352.0}, {"date": "2021-09-07", "close": 41.4, "volume": 189410.0}, {"date": "2021-09-08", "close": 41.6, "volume": 54120.0}, {"date": "2021-09-09", "close": 41.1, "volume": 69431.0}, {"date": "2021-09-10", "close": 39.2, "volume": 68451.0}, {"date": "2021-09-13", "close": 39.5, "volume": 81970.0}, {"date": "2021-09-14", "close": 37.0, "volume": 75182.0}, {"date": "2021-09-15", "close": 36.4, "volume": 127438.0}, {"date": "2021-09-16", "close": 34.8, "volume": 91906.0}, {"date": "2021-09-17", "close": 35.3, "volume": 1027580.0}, {"date": "2021-09-20", "close": 35.4, "volume": 93459.0}, {"date": "2021-09-21", "close": 34.3, "volume": 126791.0}, {"date": "2021-09-22", "close": 35.7, "volume": 50849.0}, {"date": "2021-09-23", "close": 35.9, "volume": 46399.0}, {"date": "2021-09-24", "close": 32.6, "volume": 93191.0}, {"date": "2021-09-27", "close": 33.7, "volume": 52982.0}, {"date": "2021-09-28", "close": 31.8, "volume": 45258.0}, {"date": "2021-09-29", "close": 30.1, "volume": 73914.0}, {"date": "2021-09-30", "close": 30.1, "volume": 43871.0}, {"date": "2021-10-01", "close": 31.2, "volume": 49510.0}, {"date": "2021-10-04", "close": 32.4, "volume": 132951.0}, {"date": "2021-10-05", "close": 34.6, "volume": 315745.0}, {"date": "2021-10-06", "close": 29.9, "volume": 118560.0}, {"date": "2021-10-07", "close": 27.8, "volume": 97019.0}, {"date": "2021-10-08", "close": 28.2, "volume": 56682.0}, {"date": "2021-10-11", "close": 27.7, "volume": 28663.0}, {"date": "2021-10-12", "close": 27.7, "volume": 43155.0}, {"date": "2021-10-13", "close": 28.6, "volume": 30314.0}, {"date": "2021-10-14", "close": 28.5, "volume": 19532.0}, {"date": "2021-10-15", "close": 27.4, "volume": 35892.0}, {"date": "2021-10-18", "close": 27.2, "volume": 32610.0}, {"date": "2021-10-19", "close": 27.2, "volume": 30206.0}, {"date": "2021-10-20", "close": 27.6, "volume": 32419.0}, {"date": "2021-10-21", "close": 29.0, "volume": 52610.0}, {"date": "2021-10-22", "close": 28.7, "volume": 43784.0}, {"date": "2021-10-25", "close": 33.9, "volume": 96529.0}, {"date": "2021-10-26", "close": 27.4, "volume": 128415.0}, {"date": "2021-10-27", "close": 24.5, "volume": 93598.0}, {"date": "2021-10-28", "close": 25.1, "volume": 33366.0}, {"date": "2021-10-29", "close": 24.2, "volume": 34324.0}, {"date": "2021-11-01", "close": 26.0, "volume": 41164.0}, {"date": "2021-11-02", "close": 25.2, "volume": 53853.0}, {"date": "2021-11-03", "close": 26.7, "volume": 72291.0}, {"date": "2021-11-04", "close": 25.8, "volume": 31709.0}, {"date": "2021-11-05", "close": 26.1, "volume": 56169.0}, {"date": "2021-11-08", "close": 27.1, "volume": 66925.0}, {"date": "2021-11-09", "close": 26.8, "volume": 43039.0}, {"date": "2021-11-10", "close": 26.2, "volume": 30337.0}, {"date": "2021-11-11", "close": 26.9, "volume": 39365.0}, {"date": "2021-11-12", "close": 14.6, "volume": 927760.0}, {"date": "2021-11-15", "close": 14.9, "volume": 411726.0}, {"date": "2021-11-16", "close": 16.5, "volume": 180299.0}, {"date": "2021-11-17", "close": 15.6, "volume": 65639.0}, {"date": "2021-11-18", "close": 15.7, "volume": 64661.0}, {"date": "2021-11-19", "close": 16.1, "volume": 72701.0}, {"date": "2021-11-22", "close": 15.3, "volume": 59066.0}, {"date": "2021-11-23", "close": 14.1, "volume": 57510.0}, {"date": "2021-11-24", "close": 14.3, "volume": 67862.0}, {"date": "2021-11-26", "close": 13.8, "volume": 42459.0}, {"date": "2021-11-29", "close": 14.3, "volume": 33535.0}, {"date": "2021-11-30", "close": 13.5, "volume": 40291.0}, {"date": "2021-12-01", "close": 11.6, "volume": 100072.0}, {"date": "2021-12-02", "close": 13.1, "volume": 57641.0}, {"date": "2021-12-03", "close": 12.4, "volume": 33222.0}, {"date": "2021-12-06", "close": 12.9, "volume": 44791.0}, {"date": "2021-12-07", "close": 13.4, "volume": 39995.0}, {"date": "2021-12-08", "close": 13.2, "volume": 42311.0}, {"date": "2021-12-09", "close": 13.2, "volume": 21710.0}, {"date": "2021-12-10", "close": 13.2, "volume": 16477.0}, {"date": "2021-12-13", "close": 12.5, "volume": 31806.0}, {"date": "2021-12-14", "close": 11.9, "volume": 38628.0}, {"date": "2021-12-15", "close": 12.3, "volume": 57529.0}, {"date": "2021-12-16", "close": 12.1, "volume": 32923.0}, {"date": "2021-12-17", "close": 12.4, "volume": 48071.0}, {"date": "2021-12-20", "close": 10.9, "volume": 49480.0}, {"date": "2021-12-21", "close": 10.9, "volume": 29062.0}, {"date": "2021-12-22", "close": 11.3, "volume": 29280.0}, {"date": "2021-12-23", "close": 11.8, "volume": 26064.0}, {"date": "2021-12-27", "close": 10.9, "volume": 55724.0}, {"date": "2021-12-28", "close": 10.7, "volume": 40801.0}, {"date": "2021-12-29", "close": 10.9, "volume": 42621.0}, {"date": "2021-12-30", "close": 11.0, "volume": 46110.0}, {"date": "2021-12-31", "close": 10.9, "volume": 29191.0}, {"date": "2022-01-03", "close": 11.6, "volume": 63754.0}, {"date": "2022-01-04", "close": 12.3, "volume": 48664.0}, {"date": "2022-01-05", "close": 12.3, "volume": 61233.0}, {"date": "2022-01-06", "close": 12.1, "volume": 22226.0}, {"date": "2022-01-07", "close": 11.7, "volume": 30133.0}, {"date": "2022-01-10", "close": 10.2, "volume": 43592.0}, {"date": "2022-01-11", "close": 9.595, "volume": 66458.0}, {"date": "2022-01-12", "close": 9.211, "volume": 44591.0}, {"date": "2022-01-13", "close": 8.722, "volume": 40893.0}, {"date": "2022-01-14", "close": 8.25, "volume": 63509.0}, {"date": "2022-01-18", "close": 7.755, "volume": 44055.0}, {"date": "2022-01-19", "close": 7.159, "volume": 33741.0}, {"date": "2022-01-20", "close": 6.8, "volume": 52761.0}, {"date": "2022-01-21", "close": 6.363, "volume": 42594.0}, {"date": "2022-01-24", "close": 6.97, "volume": 57457.0}, {"date": "2022-01-25", "close": 6.791, "volume": 66313.0}, {"date": "2022-01-26", "close": 6.494, "volume": 58114.0}, {"date": "2022-01-27", "close": 6.263, "volume": 50935.0}, {"date": "2022-01-28", "close": 5.901, "volume": 77439.0}, {"date": "2022-01-31", "close": 7.129, "volume": 258643.0}, {"date": "2022-02-01", "close": 7.618, "volume": 50383.0}, {"date": "2022-02-02", "close": 7.099, "volume": 39702.0}, {"date": "2022-02-03", "close": 6.895, "volume": 45323.0}, {"date": "2022-02-04", "close": 6.714, "volume": 47395.0}, {"date": "2022-02-07", "close": 6.801, "volume": 34115.0}, {"date": "2022-02-08", "close": 6.534, "volume": 38024.0}, {"date": "2022-02-09", "close": 6.429, "volume": 49670.0}, {"date": "2022-02-10", "close": 6.98, "volume": 82556.0}, {"date": "2022-02-11", "close": 7.5, "volume": 113580.0}, {"date": "2022-02-14", "close": 8.747, "volume": 371253.0}, {"date": "2022-02-15", "close": 12.7, "volume": 2322291.0}, {"date": "2022-02-16", "close": 12.7, "volume": 3960106.0}, {"date": "2022-02-17", "close": 11.6, "volume": 593444.0}, {"date": "2022-02-18", "close": 10.2, "volume": 573758.0}, {"date": "2022-02-22", "close": 9.345, "volume": 225683.0}, {"date": "2022-02-23", "close": 8.101, "volume": 216902.0}, {"date": "2022-02-24", "close": 9.185, "volume": 236329.0}, {"date": "2022-02-25", "close": 9.672, "volume": 154887.0}, {"date": "2022-02-28", "close": 9.445, "volume": 96159.0}, {"date": "2022-03-01", "close": 8.931, "volume": 146921.0}, {"date": "2022-03-02", "close": 9.213, "volume": 55585.0}, {"date": "2022-03-03", "close": 8.766, "volume": 44696.0}, {"date": "2022-03-04", "close": 8.555, "volume": 51822.0}, {"date": "2022-03-07", "close": 8.855, "volume": 244229.0}, {"date": "2022-03-08", "close": 11.7, "volume": 801959.0}, {"date": "2022-03-09", "close": 11.3, "volume": 329495.0}, {"date": "2022-03-10", "close": 12.2, "volume": 229103.0}, {"date": "2022-03-11", "close": 11.4, "volume": 73547.0}, {"date": "2022-03-14", "close": 9.978, "volume": 124564.0}, {"date": "2022-03-15", "close": 10.2, "volume": 46206.0}, {"date": "2022-03-16", "close": 11.4, "volume": 104168.0}, {"date": "2022-03-17", "close": 12.7, "volume": 341982.0}, {"date": "2022-03-18", "close": 14.2, "volume": 375874.0}, {"date": "2022-03-21", "close": 16.4, "volume": 418356.0}, {"date": "2022-03-22", "close": 16.4, "volume": 377355.0}, {"date": "2022-03-23", "close": 15.6, "volume": 162029.0}, {"date": "2022-03-24", "close": 15.8, "volume": 115033.0}, {"date": "2022-03-25", "close": 16.5, "volume": 123124.0}, {"date": "2022-03-28", "close": 16.0, "volume": 145580.0}, {"date": "2022-03-29", "close": 19.1, "volume": 358997.0}, {"date": "2022-03-30", "close": 19.5, "volume": 354132.0}, {"date": "2022-03-31", "close": 22.1, "volume": 234894.0}, {"date": "2022-04-01", "close": 24.4, "volume": 254809.0}, {"date": "2022-04-04", "close": 24.2, "volume": 292664.0}, {"date": "2022-04-05", "close": 22.3, "volume": 209638.0}, {"date": "2022-04-06", "close": 27.3, "volume": 1015612.0}, {"date": "2022-04-07", "close": 23.8, "volume": 580029.0}, {"date": "2022-04-08", "close": 22.6, "volume": 206204.0}, {"date": "2022-04-11", "close": 22.1, "volume": 140009.0}, {"date": "2022-04-12", "close": 21.2, "volume": 118958.0}, {"date": "2022-04-13", "close": 20.4, "volume": 137608.0}, {"date": "2022-04-14", "close": 20.4, "volume": 103178.0}, {"date": "2022-04-18", "close": 18.4, "volume": 122609.0}, {"date": "2022-04-19", "close": 19.6, "volume": 122948.0}, {"date": "2022-04-20", "close": 18.3, "volume": 76317.0}, {"date": "2022-04-21", "close": 17.2, "volume": 102296.0}, {"date": "2022-04-22", "close": 16.5, "volume": 68886.0}, {"date": "2022-04-25", "close": 16.5, "volume": 109638.0}, {"date": "2022-04-26", "close": 15.2, "volume": 96767.0}, {"date": "2022-04-27", "close": 15.3, "volume": 64447.0}, {"date": "2022-04-28", "close": 15.7, "volume": 72692.0}, {"date": "2022-04-29", "close": 14.4, "volume": 63538.0}, {"date": "2022-05-02", "close": 14.1, "volume": 85491.0}, {"date": "2022-05-03", "close": 13.9, "volume": 77697.0}, {"date": "2022-05-04", "close": 13.7, "volume": 64591.0}, {"date": "2022-05-05", "close": 12.9, "volume": 45193.0}, {"date": "2022-05-06", "close": 12.3, "volume": 64352.0}, {"date": "2022-05-09", "close": 11.3, "volume": 66335.0}, {"date": "2022-05-10", "close": 11.3, "volume": 49328.0}, {"date": "2022-05-11", "close": 10.0, "volume": 64482.0}, {"date": "2022-05-12", "close": 10.3, "volume": 75886.0}, {"date": "2022-05-13", "close": 10.9, "volume": 84150.0}, {"date": "2022-05-16", "close": 10.6, "volume": 70202.0}, {"date": "2022-05-17", "close": 11.0, "volume": 55698.0}, {"date": "2022-05-18", "close": 10.3, "volume": 38019.0}, {"date": "2022-05-19", "close": 10.4, "volume": 44188.0}, {"date": "2022-05-20", "close": 10.5, "volume": 57580.0}, {"date": "2022-05-23", "close": 10.6, "volume": 45472.0}, {"date": "2022-05-24", "close": 10.6, "volume": 51695.0}, {"date": "2022-05-25", "close": 10.9, "volume": 41992.0}, {"date": "2022-05-26", "close": 11.9, "volume": 40637.0}, {"date": "2022-05-27", "close": 12.0, "volume": 30256.0}, {"date": "2022-05-31", "close": 11.8, "volume": 45511.0}, {"date": "2022-06-01", "close": 11.4, "volume": 28315.0}, {"date": "2022-06-02", "close": 11.9, "volume": 26024.0}, {"date": "2022-06-03", "close": 11.8, "volume": 34201.0}, {"date": "2022-06-06", "close": 12.2, "volume": 53275.0}, {"date": "2022-06-07", "close": 14.3, "volume": 93282.0}, {"date": "2022-06-08", "close": 13.8, "volume": 64605.0}, {"date": "2022-06-09", "close": 13.1, "volume": 33037.0}, {"date": "2022-06-10", "close": 11.9, "volume": 46363.0}, {"date": "2022-06-13", "close": 10.9, "volume": 41659.0}, {"date": "2022-06-14", "close": 10.6, "volume": 32089.0}, {"date": "2022-06-15", "close": 10.6, "volume": 40290.0}, {"date": "2022-06-16", "close": 9.73, "volume": 64839.0}, {"date": "2022-06-17", "close": 8.701, "volume": 95926.0}, {"date": "2022-06-21", "close": 8.6, "volume": 98237.0}, {"date": "2022-06-22", "close": 8.6, "volume": 50411.0}, {"date": "2022-06-23", "close": 8.777, "volume": 36686.0}, {"date": "2022-06-24", "close": 8.432, "volume": 382433.0}, {"date": "2022-06-27", "close": 8.488, "volume": 35145.0}, {"date": "2022-06-28", "close": 8.0, "volume": 46565.0}, {"date": "2022-06-29", "close": 7.6, "volume": 36392.0}, {"date": "2022-06-30", "close": 7.433, "volume": 26957.0}, {"date": "2022-07-01", "close": 7.155, "volume": 32098.0}, {"date": "2022-07-05", "close": 7.717, "volume": 45838.0}, {"date": "2022-07-06", "close": 7.303, "volume": 38184.0}, {"date": "2022-07-07", "close": 8.0, "volume": 34066.0}, {"date": "2022-07-08", "close": 7.854, "volume": 39466.0}, {"date": "2022-07-11", "close": 7.359, "volume": 29245.0}, {"date": "2022-07-12", "close": 7.3, "volume": 20098.0}, {"date": "2022-07-13", "close": 7.388, "volume": 33487.0}, {"date": "2022-07-14", "close": 7.376, "volume": 16893.0}, {"date": "2022-07-15", "close": 7.414, "volume": 15805.0}, {"date": "2022-07-18", "close": 7.708, "volume": 24519.0}, {"date": "2022-07-19", "close": 7.9, "volume": 14157.0}, {"date": "2022-07-20", "close": 8.667, "volume": 30272.0}, {"date": "2022-07-21", "close": 8.384, "volume": 20197.0}, {"date": "2022-07-22", "close": 7.918, "volume": 19855.0}, {"date": "2022-07-25", "close": 8.066, "volume": 9403.0}, {"date": "2022-07-26", "close": 7.893, "volume": 15026.0}, {"date": "2022-07-27", "close": 8.64, "volume": 29649.0}, {"date": "2022-07-28", "close": 8.4, "volume": 15490.0}, {"date": "2022-07-29", "close": 8.277, "volume": 21023.0}, {"date": "2022-08-01", "close": 8.404, "volume": 16214.0}, {"date": "2022-08-02", "close": 8.609, "volume": 26832.0}, {"date": "2022-08-03", "close": 8.524, "volume": 19713.0}, {"date": "2022-08-04", "close": 8.552, "volume": 15746.0}, {"date": "2022-08-05", "close": 8.377, "volume": 22843.0}, {"date": "2022-08-08", "close": 9.075, "volume": 46470.0}, {"date": "2022-08-09", "close": 8.2, "volume": 25065.0}, {"date": "2022-08-10", "close": 9.1, "volume": 20924.0}, {"date": "2022-08-11", "close": 9.99, "volume": 41106.0}, {"date": "2022-08-12", "close": 9.823, "volume": 20518.0}, {"date": "2022-08-15", "close": 15.5, "volume": 5043030.0}, {"date": "2022-08-16", "close": 13.4, "volume": 329747.0}, {"date": "2022-08-17", "close": 15.3, "volume": 226344.0}, {"date": "2022-08-18", "close": 14.1, "volume": 100474.0}, {"date": "2022-08-19", "close": 15.2, "volume": 57137.0}, {"date": "2022-08-22", "close": 14.1, "volume": 41247.0}, {"date": "2022-08-23", "close": 14.3, "volume": 45263.0}, {"date": "2022-08-24", "close": 14.2, "volume": 28952.0}, {"date": "2022-08-25", "close": 14.9, "volume": 44611.0}, {"date": "2022-08-26", "close": 14.4, "volume": 49161.0}, {"date": "2022-08-29", "close": 13.8, "volume": 41814.0}, {"date": "2022-08-30", "close": 13.2, "volume": 68285.0}, {"date": "2022-08-31", "close": 12.9, "volume": 30274.0}, {"date": "2022-09-01", "close": 12.3, "volume": 27733.0}, {"date": "2022-09-02", "close": 13.0, "volume": 29958.0}, {"date": "2022-09-06", "close": 12.4, "volume": 13631.0}, {"date": "2022-09-07", "close": 13.2, "volume": 17484.0}, {"date": "2022-09-08", "close": 13.2, "volume": 15038.0}, {"date": "2022-09-09", "close": 14.0, "volume": 29977.0}, {"date": "2022-09-12", "close": 14.2, "volume": 16951.0}, {"date": "2022-09-13", "close": 12.9, "volume": 60878.0}, {"date": "2022-09-14", "close": 12.9, "volume": 29250.0}, {"date": "2022-09-15", "close": 12.5, "volume": 35046.0}, {"date": "2022-09-16", "close": 12.4, "volume": 15051.0}, {"date": "2022-09-19", "close": 12.4, "volume": 13021.0}, {"date": "2022-09-20", "close": 11.9, "volume": 15669.0}, {"date": "2022-09-21", "close": 11.8, "volume": 10796.0}, {"date": "2022-09-22", "close": 10.8, "volume": 65181.0}, {"date": "2022-09-23", "close": 11.0, "volume": 14455.0}, {"date": "2022-09-26", "close": 10.9, "volume": 9717.0}, {"date": "2022-09-27", "close": 10.7, "volume": 11937.0}, {"date": "2022-09-28", "close": 11.1, "volume": 7041.0}, {"date": "2022-09-29", "close": 10.6, "volume": 13083.0}, {"date": "2022-09-30", "close": 10.6, "volume": 8246.0}, {"date": "2022-10-03", "close": 10.6, "volume": 10494.0}, {"date": "2022-10-04", "close": 10.1, "volume": 80958.0}, {"date": "2022-10-05", "close": 10.5, "volume": 25863.0}, {"date": "2022-10-06", "close": 10.4, "volume": 46872.0}, {"date": "2022-10-07", "close": 10.2, "volume": 6291.0}, {"date": "2022-10-10", "close": 9.4, "volume": 25397.0}, {"date": "2022-10-11", "close": 9.123, "volume": 15560.0}, {"date": "2022-10-12", "close": 8.227, "volume": 36432.0}, {"date": "2022-10-13", "close": 8.703, "volume": 11978.0}, {"date": "2022-10-14", "close": 8.601, "volume": 8680.0}, {"date": "2022-10-17", "close": 8.802, "volume": 5131.0}, {"date": "2022-10-18", "close": 8.941, "volume": 8936.0}, {"date": "2022-10-19", "close": 8.975, "volume": 15515.0}, {"date": "2022-10-20", "close": 8.6, "volume": 10712.0}, {"date": "2022-10-21", "close": 8.367, "volume": 12972.0}, {"date": "2022-10-24", "close": 8.053, "volume": 12746.0}, {"date": "2022-10-25", "close": 8.31, "volume": 11664.0}, {"date": "2022-10-26", "close": 8.117, "volume": 12116.0}, {"date": "2022-10-27", "close": 8.0, "volume": 9809.0}, {"date": "2022-10-28", "close": 7.071, "volume": 61855.0}, {"date": "2022-10-31", "close": 6.95, "volume": 22288.0}, {"date": "2022-11-01", "close": 7.179, "volume": 23562.0}, {"date": "2022-11-02", "close": 7.463, "volume": 79302.0}, {"date": "2022-11-03", "close": 8.65, "volume": 48538.0}, {"date": "2022-11-04", "close": 7.977, "volume": 40242.0}, {"date": "2022-11-07", "close": 7.901, "volume": 27329.0}, {"date": "2022-11-08", "close": 7.678, "volume": 8778.0}, {"date": "2022-11-09", "close": 7.806, "volume": 14107.0}, {"date": "2022-11-10", "close": 7.8, "volume": 16310.0}, {"date": "2022-11-11", "close": 8.083, "volume": 28169.0}, {"date": "2022-11-14", "close": 7.9, "volume": 17714.0}, {"date": "2022-11-15", "close": 7.674, "volume": 9007.0}, {"date": "2022-11-16", "close": 7.276, "volume": 25177.0}, {"date": "2022-11-17", "close": 7.119, "volume": 18833.0}, {"date": "2022-11-18", "close": 7.0, "volume": 10951.0}, {"date": "2022-11-21", "close": 6.831, "volume": 10395.0}, {"date": "2022-11-22", "close": 7.15, "volume": 12998.0}, {"date": "2022-11-23", "close": 7.2, "volume": 3668.0}, {"date": "2022-11-25", "close": 7.113, "volume": 5759.0}, {"date": "2022-11-28", "close": 7.0, "volume": 7393.0}, {"date": "2022-11-29", "close": 6.555, "volume": 20338.0}, {"date": "2022-11-30", "close": 6.889, "volume": 6738.0}, {"date": "2022-12-01", "close": 7.49, "volume": 27352.0}, {"date": "2022-12-02", "close": 7.261, "volume": 13609.0}, {"date": "2022-12-05", "close": 6.801, "volume": 9146.0}, {"date": "2022-12-06", "close": 7.152, "volume": 13821.0}, {"date": "2022-12-07", "close": 7.154, "volume": 10961.0}, {"date": "2022-12-08", "close": 7.025, "volume": 30109.0}, {"date": "2022-12-09", "close": 7.55, "volume": 16243.0}, {"date": "2022-12-12", "close": 7.197, "volume": 27530.0}, {"date": "2022-12-13", "close": 7.199, "volume": 33674.0}, {"date": "2022-12-14", "close": 6.946, "volume": 23320.0}, {"date": "2022-12-15", "close": 6.7, "volume": 17086.0}, {"date": "2022-12-16", "close": 7.0, "volume": 40416.0}, {"date": "2022-12-19", "close": 6.327, "volume": 26416.0}, {"date": "2022-12-20", "close": 6.35, "volume": 13573.0}, {"date": "2022-12-21", "close": 5.901, "volume": 85282.0}, {"date": "2022-12-22", "close": 5.63, "volume": 36393.0}, {"date": "2022-12-23", "close": 5.66, "volume": 29531.0}, {"date": "2022-12-27", "close": 5.68, "volume": 45158.0}, {"date": "2022-12-28", "close": 5.21, "volume": 66145.0}, {"date": "2022-12-29", "close": 5.31, "volume": 36399.0}, {"date": "2022-12-30", "close": 5.25, "volume": 67145.0}, {"date": "2023-01-03", "close": 6.14, "volume": 106660.0}, {"date": "2023-01-04", "close": 6.53, "volume": 40120.0}, {"date": "2023-01-05", "close": 6.71, "volume": 22086.0}, {"date": "2023-01-06", "close": 6.74, "volume": 9740.0}, {"date": "2023-01-09", "close": 8.08, "volume": 27712.0}, {"date": "2023-01-10", "close": 8.26, "volume": 43187.0}, {"date": "2023-01-11", "close": 8.41, "volume": 27825.0}, {"date": "2023-01-12", "close": 9.51, "volume": 95397.0}, {"date": "2023-01-13", "close": 8.98, "volume": 40534.0}, {"date": "2023-01-17", "close": 8.68, "volume": 17801.0}, {"date": "2023-01-18", "close": 8.68, "volume": 14833.0}, {"date": "2023-01-19", "close": 8.52, "volume": 30837.0}, {"date": "2023-01-20", "close": 8.0, "volume": 42789.0}, {"date": "2023-01-23", "close": 8.02, "volume": 29362.0}, {"date": "2023-01-24", "close": 7.7538, "volume": 12569.0}, {"date": "2023-01-25", "close": 7.7, "volume": 37905.0}, {"date": "2023-01-26", "close": 7.75, "volume": 3009.0}, {"date": "2023-01-27", "close": 8.31, "volume": 47625.0}, {"date": "2023-01-30", "close": 7.5, "volume": 13746.0}, {"date": "2023-01-31", "close": 7.93, "volume": 15831.0}, {"date": "2023-02-01", "close": 8.32, "volume": 25534.0}, {"date": "2023-02-02", "close": 8.5, "volume": 31883.0}, {"date": "2023-02-03", "close": 8.97, "volume": 13421.0}, {"date": "2023-02-06", "close": 9.17, "volume": 36594.0}, {"date": "2023-02-07", "close": 9.11, "volume": 27744.0}, {"date": "2023-02-08", "close": 9.09, "volume": 19588.0}, {"date": "2023-02-09", "close": 8.29, "volume": 35630.0}, {"date": "2023-02-10", "close": 8.14, "volume": 22404.0}, {"date": "2023-02-13", "close": 8.14, "volume": 32965.0}, {"date": "2023-02-14", "close": 7.8, "volume": 55933.0}, {"date": "2023-02-15", "close": 7.69, "volume": 45052.0}, {"date": "2023-02-16", "close": 7.49, "volume": 23534.0}, {"date": "2023-02-17", "close": 7.61, "volume": 2455.0}, {"date": "2023-02-21", "close": 6.68, "volume": 41673.0}, {"date": "2023-02-22", "close": 8.0, "volume": 37487.0}, {"date": "2023-02-23", "close": 8.18, "volume": 20377.0}, {"date": "2023-02-24", "close": 7.36, "volume": 30835.0}, {"date": "2023-02-27", "close": 7.73, "volume": 7110.0}, {"date": "2023-02-28", "close": 7.31, "volume": 31900.0}, {"date": "2023-03-01", "close": 7.32, "volume": 10649.0}, {"date": "2023-03-02", "close": 7.63, "volume": 17405.0}, {"date": "2023-03-03", "close": 7.71, "volume": 13066.0}, {"date": "2023-03-06", "close": 7.79, "volume": 7518.0}, {"date": "2023-03-07", "close": 7.65, "volume": 3546.0}, {"date": "2023-03-08", "close": 7.92, "volume": 11214.0}, {"date": "2023-03-09", "close": 7.52, "volume": 14617.0}, {"date": "2023-03-10", "close": 7.76, "volume": 15393.0}, {"date": "2023-03-13", "close": 7.91, "volume": 16078.0}, {"date": "2023-03-14", "close": 8.0, "volume": 20388.0}, {"date": "2023-03-15", "close": 6.91, "volume": 50047.0}, {"date": "2023-03-16", "close": 7.26, "volume": 25841.0}, {"date": "2023-03-17", "close": 6.5, "volume": 42789.0}, {"date": "2023-03-20", "close": 6.53, "volume": 13472.0}, {"date": "2023-03-21", "close": 6.43, "volume": 46896.0}, {"date": "2023-03-22", "close": 6.15, "volume": 39517.0}, {"date": "2023-03-23", "close": 6.33, "volume": 15663.0}, {"date": "2023-03-24", "close": 6.72, "volume": 34125.0}, {"date": "2023-03-27", "close": 6.53, "volume": 5330.0}, {"date": "2023-03-28", "close": 6.38, "volume": 21083.0}, {"date": "2023-03-29", "close": 5.62, "volume": 34146.0}, {"date": "2023-03-30", "close": 5.32, "volume": 55383.0}, {"date": "2023-03-31", "close": 5.4799, "volume": 9200.0}, {"date": "2023-04-03", "close": 5.48, "volume": 12460.0}, {"date": "2023-04-04", "close": 5.15, "volume": 8996.0}, {"date": "2023-04-05", "close": 5.67, "volume": 26465.0}, {"date": "2023-04-06", "close": 5.46, "volume": 24333.0}, {"date": "2023-04-10", "close": 6.08, "volume": 28761.0}, {"date": "2023-04-11", "close": 5.68, "volume": 14040.0}, {"date": "2023-04-12", "close": 5.42, "volume": 15284.0}, {"date": "2023-04-13", "close": 5.48, "volume": 4322.0}, {"date": "2023-04-14", "close": 5.37, "volume": 65224.0}, {"date": "2023-04-17", "close": 5.58, "volume": 4821.0}, {"date": "2023-04-18", "close": 5.8801, "volume": 30073.0}, {"date": "2023-04-19", "close": 5.71, "volume": 5980.0}, {"date": "2023-04-20", "close": 5.6, "volume": 4512.0}, {"date": "2023-04-21", "close": 5.29, "volume": 4139.0}, {"date": "2023-04-24", "close": 5.3505, "volume": 23652.0}, {"date": "2023-04-25", "close": 5.26, "volume": 6974.0}, {"date": "2023-04-26", "close": 5.2601, "volume": 8168.0}, {"date": "2023-04-27", "close": 5.11, "volume": 4829.0}, {"date": "2023-04-28", "close": 5.169, "volume": 30972.0}, {"date": "2023-05-01", "close": 5.07, "volume": 24814.0}, {"date": "2023-05-02", "close": 5.47, "volume": 45727.0}, {"date": "2023-05-03", "close": 5.28, "volume": 3955.0}, {"date": "2023-05-04", "close": 4.68, "volume": 19722.0}, {"date": "2023-05-05", "close": 4.9, "volume": 23525.0}, {"date": "2023-05-08", "close": 4.67, "volume": 45915.0}, {"date": "2023-05-09", "close": 4.88, "volume": 6933.0}, {"date": "2023-05-10", "close": 4.63, "volume": 7394.0}, {"date": "2023-05-11", "close": 4.44, "volume": 12465.0}, {"date": "2023-05-12", "close": 4.3, "volume": 44650.0}, {"date": "2023-05-15", "close": 4.08, "volume": 21518.0}, {"date": "2023-05-16", "close": 3.97, "volume": 49184.0}, {"date": "2023-05-17", "close": 4.09, "volume": 3394.0}, {"date": "2023-05-18", "close": 4.08, "volume": 3917.0}, {"date": "2023-05-19", "close": 4.18, "volume": 3259.0}, {"date": "2023-05-22", "close": 4.13, "volume": 7007.0}, {"date": "2023-05-23", "close": 4.34, "volume": 26994.0}, {"date": "2023-05-24", "close": 4.37, "volume": 2208.0}, {"date": "2023-05-25", "close": 7.07, "volume": 4652825.0}, {"date": "2023-05-26", "close": 8.06, "volume": 387848.0}, {"date": "2023-05-30", "close": 7.5, "volume": 79698.0}, {"date": "2023-05-31", "close": 6.99, "volume": 71624.0}, {"date": "2023-06-01", "close": 6.97, "volume": 36510.0}, {"date": "2023-06-02", "close": 6.56, "volume": 21649.0}, {"date": "2023-06-05", "close": 6.66, "volume": 12053.0}, {"date": "2023-06-06", "close": 7.02, "volume": 14365.0}, {"date": "2023-06-07", "close": 7.62, "volume": 61817.0}, {"date": "2023-06-08", "close": 7.25, "volume": 26863.0}, {"date": "2023-06-09", "close": 6.92, "volume": 70079.0}, {"date": "2023-06-12", "close": 6.76, "volume": 16355.0}, {"date": "2023-06-13", "close": 6.86, "volume": 10197.0}, {"date": "2023-06-14", "close": 6.65, "volume": 31325.0}, {"date": "2023-06-15", "close": 6.23, "volume": 24669.0}, {"date": "2023-06-16", "close": 6.43, "volume": 14808.0}, {"date": "2023-06-20", "close": 7.05, "volume": 105449.0}, {"date": "2023-06-21", "close": 6.35, "volume": 42984.0}, {"date": "2023-06-22", "close": 6.8, "volume": 97728.0}, {"date": "2023-06-23", "close": 6.48, "volume": 46320.0}, {"date": "2023-06-26", "close": 6.59, "volume": 18397.0}, {"date": "2023-06-27", "close": 6.46, "volume": 2879.0}, {"date": "2023-06-28", "close": 6.3, "volume": 9487.0}, {"date": "2023-06-29", "close": 7.4, "volume": 51252.0}, {"date": "2023-06-30", "close": 8.3, "volume": 47738.0}, {"date": "2023-07-03", "close": 9.4, "volume": 71563.0}, {"date": "2023-07-05", "close": 9.66, "volume": 51112.0}, {"date": "2023-07-06", "close": 8.9, "volume": 16665.0}, {"date": "2023-07-07", "close": 8.77, "volume": 11424.0}, {"date": "2023-07-10", "close": 8.82, "volume": 11853.0}, {"date": "2023-07-11", "close": 8.49, "volume": 12162.0}, {"date": "2023-07-12", "close": 8.84, "volume": 34207.0}, {"date": "2023-07-13", "close": 9.21, "volume": 19187.0}, {"date": "2023-07-14", "close": 8.6, "volume": 29003.0}, {"date": "2023-07-17", "close": 8.51, "volume": 12149.0}, {"date": "2023-07-18", "close": 8.98, "volume": 11505.0}, {"date": "2023-07-19", "close": 9.0, "volume": 5046.0}, {"date": "2023-07-20", "close": 8.8, "volume": 12883.0}, {"date": "2023-07-21", "close": 8.4, "volume": 40467.0}, {"date": "2023-07-24", "close": 7.76, "volume": 9216.0}, {"date": "2023-07-25", "close": 7.98, "volume": 12323.0}, {"date": "2023-07-26", "close": 7.93, "volume": 4088.0}, {"date": "2023-07-27", "close": 7.74, "volume": 2622.0}, {"date": "2023-07-28", "close": 8.27, "volume": 10454.0}, {"date": "2023-07-31", "close": 8.68, "volume": 9302.0}, {"date": "2023-08-01", "close": 9.35, "volume": 20581.0}, {"date": "2023-08-02", "close": 8.995, "volume": 5765.0}, {"date": "2023-08-03", "close": 9.26, "volume": 14864.0}, {"date": "2023-08-04", "close": 9.44, "volume": 12285.0}, {"date": "2023-08-07", "close": 8.83, "volume": 14544.0}, {"date": "2023-08-08", "close": 9.07, "volume": 16414.0}, {"date": "2023-08-09", "close": 8.98, "volume": 3376.0}, {"date": "2023-08-10", "close": 9.03, "volume": 8153.0}, {"date": "2023-08-11", "close": 10.4, "volume": 78946.0}, {"date": "2023-08-14", "close": 10.34, "volume": 22705.0}, {"date": "2023-08-15", "close": 10.17, "volume": 15437.0}, {"date": "2023-08-16", "close": 9.14, "volume": 34828.0}, {"date": "2023-08-17", "close": 9.07, "volume": 6338.0}, {"date": "2023-08-18", "close": 9.21, "volume": 6033.0}, {"date": "2023-08-21", "close": 8.86, "volume": 11629.0}, {"date": "2023-08-22", "close": 9.7, "volume": 26427.0}, {"date": "2023-08-23", "close": 9.48, "volume": 2924.0}, {"date": "2023-08-24", "close": 9.3, "volume": 19046.0}, {"date": "2023-08-25", "close": 9.19, "volume": 14834.0}, {"date": "2023-08-28", "close": 8.92, "volume": 3615.0}, {"date": "2023-08-29", "close": 8.97, "volume": 4339.0}, {"date": "2023-08-30", "close": 8.89, "volume": 35665.0}, {"date": "2023-08-31", "close": 8.83, "volume": 11069.0}, {"date": "2023-09-01", "close": 8.43, "volume": 7459.0}, {"date": "2023-09-05", "close": 8.54, "volume": 5782.0}, {"date": "2023-09-06", "close": 8.62, "volume": 7852.0}, {"date": "2023-09-07", "close": 8.6, "volume": 9612.0}, {"date": "2023-09-08", "close": 8.615, "volume": 7458.0}, {"date": "2023-09-11", "close": 8.5, "volume": 20809.0}, {"date": "2023-09-12", "close": 8.53, "volume": 2989.0}, {"date": "2023-09-13", "close": 8.51, "volume": 3776.0}, {"date": "2023-09-14", "close": 8.79, "volume": 7333.0}, {"date": "2023-09-15", "close": 8.98, "volume": 17565.0}, {"date": "2023-09-18", "close": 8.32, "volume": 15454.0}, {"date": "2023-09-19", "close": 8.78, "volume": 6502.0}, {"date": "2023-09-20", "close": 8.58, "volume": 2168.0}, {"date": "2023-09-21", "close": 8.97, "volume": 8563.0}, {"date": "2023-09-22", "close": 8.57, "volume": 5041.0}, {"date": "2023-09-25", "close": 8.55, "volume": 6828.0}, {"date": "2023-09-26", "close": 8.72, "volume": 10185.0}, {"date": "2023-09-27", "close": 7.74, "volume": 12143.0}, {"date": "2023-09-28", "close": 7.19, "volume": 44777.0}, {"date": "2023-09-29", "close": 6.95, "volume": 34226.0}, {"date": "2023-10-02", "close": 6.82, "volume": 29409.0}, {"date": "2023-10-03", "close": 6.63, "volume": 5078.0}, {"date": "2023-10-04", "close": 7.21, "volume": 7004.0}, {"date": "2023-10-05", "close": 7.29, "volume": 5124.0}, {"date": "2023-10-06", "close": 8.12, "volume": 19395.0}, {"date": "2023-10-09", "close": 8.14, "volume": 7743.0}, {"date": "2023-10-10", "close": 8.46, "volume": 5295.0}, {"date": "2023-10-11", "close": 8.13, "volume": 2007.0}, {"date": "2023-10-12", "close": 8.14, "volume": 2583.0}, {"date": "2023-10-13", "close": 8.24, "volume": 9860.0}, {"date": "2023-10-16", "close": 8.6, "volume": 11460.0}, {"date": "2023-10-17", "close": 8.6, "volume": 6066.0}, {"date": "2023-10-18", "close": 8.75, "volume": 6544.0}, {"date": "2023-10-19", "close": 8.4932, "volume": 1358.0}, {"date": "2023-10-20", "close": 8.38, "volume": 4794.0}, {"date": "2023-10-23", "close": 8.425, "volume": 2268.0}, {"date": "2023-10-24", "close": 8.26, "volume": 8712.0}, {"date": "2023-10-25", "close": 7.9, "volume": 5812.0}, {"date": "2023-10-26", "close": 8.155, "volume": 2041.0}, {"date": "2023-10-27", "close": 8.02, "volume": 3793.0}, {"date": "2023-10-30", "close": 8.25, "volume": 8574.0}, {"date": "2023-10-31", "close": 8.37, "volume": 976.0}, {"date": "2023-11-01", "close": 7.87, "volume": 11789.0}, {"date": "2023-11-02", "close": 8.0, "volume": 1263.0}, {"date": "2023-11-03", "close": 8.2, "volume": 6519.0}, {"date": "2023-11-06", "close": 8.22, "volume": 9335.0}, {"date": "2023-11-07", "close": 7.68, "volume": 19498.0}, {"date": "2023-11-08", "close": 7.98, "volume": 11866.0}, {"date": "2023-11-09", "close": 7.86, "volume": 1152.0}, {"date": "2023-11-10", "close": 7.135, "volume": 9325.0}, {"date": "2023-11-13", "close": 6.8, "volume": 17926.0}, {"date": "2023-11-14", "close": 6.52, "volume": 52091.0}, {"date": "2023-11-15", "close": 6.33, "volume": 12110.0}, {"date": "2023-11-16", "close": 7.03, "volume": 26781.0}, {"date": "2023-11-17", "close": 7.02, "volume": 6307.0}, {"date": "2023-11-20", "close": 7.0, "volume": 7005.0}, {"date": "2023-11-21", "close": 6.92, "volume": 732.0}, {"date": "2023-11-22", "close": 6.94, "volume": 4876.0}, {"date": "2023-11-24", "close": 7.06, "volume": 3198.0}, {"date": "2023-11-27", "close": 6.49, "volume": 14247.0}, {"date": "2023-11-28", "close": 6.46, "volume": 7769.0}, {"date": "2023-11-29", "close": 6.91, "volume": 12431.0}, {"date": "2023-11-30", "close": 7.15, "volume": 3934.0}, {"date": "2023-12-01", "close": 6.62, "volume": 25151.0}, {"date": "2023-12-04", "close": 7.0308, "volume": 20897.0}, {"date": "2023-12-05", "close": 7.13, "volume": 5760.0}, {"date": "2023-12-06", "close": 7.3, "volume": 7261.0}, {"date": "2023-12-07", "close": 7.09, "volume": 5905.0}, {"date": "2023-12-08", "close": 7.34, "volume": 6912.0}, {"date": "2023-12-11", "close": 7.01, "volume": 9471.0}, {"date": "2023-12-12", "close": 7.01, "volume": 3144.0}, {"date": "2023-12-13", "close": 6.5, "volume": 17930.0}, {"date": "2023-12-14", "close": 6.89, "volume": 29665.0}, {"date": "2023-12-15", "close": 6.27, "volume": 34444.0}, {"date": "2023-12-18", "close": 6.12, "volume": 29103.0}, {"date": "2023-12-19", "close": 6.45, "volume": 7430.0}, {"date": "2023-12-20", "close": 6.22, "volume": 52451.0}, {"date": "2023-12-21", "close": 5.99, "volume": 35140.0}, {"date": "2023-12-22", "close": 6.18, "volume": 16044.0}, {"date": "2023-12-26", "close": 6.19, "volume": 9253.0}, {"date": "2023-12-27", "close": 6.77, "volume": 20488.0}, {"date": "2023-12-28", "close": 6.58, "volume": 3835.0}, {"date": "2023-12-29", "close": 6.6, "volume": 8064.0}, {"date": "2024-01-02", "close": 6.61, "volume": 7580.0}, {"date": "2024-01-03", "close": 6.68, "volume": 833.0}, {"date": "2024-01-04", "close": 6.55, "volume": 5332.0}, {"date": "2024-01-05", "close": 6.56, "volume": 4237.0}, {"date": "2024-01-08", "close": 6.5, "volume": 5272.0}, {"date": "2024-01-09", "close": 6.83, "volume": 10409.0}, {"date": "2024-01-10", "close": 6.97, "volume": 13852.0}, {"date": "2024-01-11", "close": 6.58, "volume": 29676.0}, {"date": "2024-01-12", "close": 6.8, "volume": 8255.0}, {"date": "2024-01-16", "close": 6.45, "volume": 27028.0}, {"date": "2024-01-17", "close": 6.5, "volume": 5138.0}, {"date": "2024-01-18", "close": 6.35, "volume": 8342.0}, {"date": "2024-01-19", "close": 6.31, "volume": 9073.0}, {"date": "2024-01-22", "close": 6.2, "volume": 7017.0}, {"date": "2024-01-23", "close": 6.35, "volume": 4405.0}, {"date": "2024-01-24", "close": 6.48, "volume": 3628.0}, {"date": "2024-01-25", "close": 6.96, "volume": 13221.0}, {"date": "2024-01-26", "close": 6.98, "volume": 17517.0}, {"date": "2024-01-29", "close": 6.81, "volume": 509.0}, {"date": "2024-01-30", "close": 7.13, "volume": 1695.0}, {"date": "2024-01-31", "close": 7.06, "volume": 6749.0}, {"date": "2024-02-01", "close": 7.095, "volume": 1711.0}, {"date": "2024-02-02", "close": 6.81, "volume": 18858.0}, {"date": "2024-02-05", "close": 6.38, "volume": 24137.0}, {"date": "2024-02-06", "close": 6.39, "volume": 4312.0}, {"date": "2024-02-07", "close": 6.399, "volume": 1781.0}, {"date": "2024-02-08", "close": 6.41, "volume": 775.0}, {"date": "2024-02-09", "close": 6.86, "volume": 5443.0}, {"date": "2024-02-12", "close": 6.6, "volume": 1232.0}, {"date": "2024-02-13", "close": 6.6147, "volume": 1312.0}, {"date": "2024-02-14", "close": 6.36, "volume": 2319.0}, {"date": "2024-02-15", "close": 6.4, "volume": 8056.0}, {"date": "2024-02-16", "close": 6.41, "volume": 621.0}, {"date": "2024-02-20", "close": 6.27, "volume": 11907.0}, {"date": "2024-02-21", "close": 6.32, "volume": 1015.0}, {"date": "2024-02-22", "close": 6.3702, "volume": 7666.0}, {"date": "2024-02-23", "close": 6.21, "volume": 2167.0}, {"date": "2024-02-26", "close": 6.19, "volume": 6344.0}, {"date": "2024-02-27", "close": 6.15, "volume": 4495.0}, {"date": "2024-02-28", "close": 6.44, "volume": 1410.0}, {"date": "2024-02-29", "close": 6.32, "volume": 929.0}, {"date": "2024-03-01", "close": 6.19, "volume": 928.0}, {"date": "2024-03-04", "close": 6.032, "volume": 12839.0}, {"date": "2024-03-05", "close": 6.06, "volume": 11215.0}, {"date": "2024-03-06", "close": 6.25, "volume": 5141.0}, {"date": "2024-03-07", "close": 6.6509, "volume": 11630.0}, {"date": "2024-03-08", "close": 6.4701, "volume": 10939.0}, {"date": "2024-03-11", "close": 5.3, "volume": 29962.0}, {"date": "2024-03-12", "close": 5.5, "volume": 21293.0}, {"date": "2024-03-13", "close": 5.31, "volume": 6851.0}, {"date": "2024-03-14", "close": 5.71, "volume": 10250.0}, {"date": "2024-03-15", "close": 5.82, "volume": 4418.0}, {"date": "2024-03-18", "close": 5.09, "volume": 31274.0}, {"date": "2024-03-19", "close": 5.8, "volume": 57085.0}, {"date": "2024-03-20", "close": 6.28, "volume": 52124.0}, {"date": "2024-03-21", "close": 6.26, "volume": 16040.0}, {"date": "2024-03-22", "close": 6.99, "volume": 47520.0}, {"date": "2024-03-25", "close": 6.9, "volume": 30672.0}, {"date": "2024-03-26", "close": 6.91, "volume": 16952.0}, {"date": "2024-03-27", "close": 7.65, "volume": 48135.0}, {"date": "2024-03-28", "close": 7.21, "volume": 33114.0}, {"date": "2024-04-01", "close": 7.81, "volume": 29767.0}, {"date": "2024-04-02", "close": 7.94, "volume": 22182.0}, {"date": "2024-04-03", "close": 9.07, "volume": 26422.0}, {"date": "2024-04-04", "close": 8.94, "volume": 21912.0}, {"date": "2024-04-05", "close": 9.295, "volume": 15259.0}, {"date": "2024-04-08", "close": 8.08, "volume": 21575.0}, {"date": "2024-04-09", "close": 7.73, "volume": 21336.0}, {"date": "2024-04-10", "close": 7.395, "volume": 9353.0}, {"date": "2024-04-11", "close": 7.61, "volume": 5887.0}, {"date": "2024-04-12", "close": 7.3, "volume": 2095.0}, {"date": "2024-04-15", "close": 7.47, "volume": 2431.0}, {"date": "2024-04-16", "close": 6.96, "volume": 8360.0}, {"date": "2024-04-17", "close": 6.88, "volume": 3393.0}, {"date": "2024-04-18", "close": 6.96, "volume": 5514.0}, {"date": "2024-04-19", "close": 6.75, "volume": 11477.0}, {"date": "2024-04-22", "close": 6.74, "volume": 1122.0}, {"date": "2024-04-23", "close": 6.75, "volume": 3591.0}, {"date": "2024-04-24", "close": 6.8, "volume": 16986.0}, {"date": "2024-04-25", "close": 6.77, "volume": 2275.0}, {"date": "2024-04-26", "close": 6.57, "volume": 1889.0}, {"date": "2024-04-29", "close": 6.5851, "volume": 924.0}, {"date": "2024-04-30", "close": 7.12, "volume": 7880.0}, {"date": "2024-05-01", "close": 6.66, "volume": 1060.0}, {"date": "2024-05-02", "close": 6.01, "volume": 15183.0}, {"date": "2024-05-03", "close": 6.92, "volume": 12709.0}, {"date": "2024-05-06", "close": 6.97, "volume": 3949.0}, {"date": "2024-05-07", "close": 6.8, "volume": 2398.0}, {"date": "2024-05-08", "close": 6.87, "volume": 5519.0}, {"date": "2024-05-09", "close": 6.9, "volume": 1901.0}, {"date": "2024-05-10", "close": 6.6, "volume": 1903.0}, {"date": "2024-05-13", "close": 6.72, "volume": 2058.0}, {"date": "2024-05-14", "close": 6.755, "volume": 5279.0}, {"date": "2024-05-15", "close": 7.8, "volume": 26914.0}, {"date": "2024-05-16", "close": 7.15, "volume": 15747.0}, {"date": "2024-05-17", "close": 7.3, "volume": 13026.0}, {"date": "2024-05-20", "close": 7.125, "volume": 1826.0}, {"date": "2024-05-21", "close": 7.17, "volume": 14884.0}, {"date": "2024-05-22", "close": 7.25, "volume": 18398.0}, {"date": "2024-05-23", "close": 7.38, "volume": 5753.0}, {"date": "2024-05-24", "close": 7.76, "volume": 25705.0}, {"date": "2024-05-28", "close": 7.99, "volume": 10934.0}, {"date": "2024-05-29", "close": 8.4, "volume": 37268.0}, {"date": "2024-05-30", "close": 8.75, "volume": 4587.0}, {"date": "2024-05-31", "close": 8.57, "volume": 9254.0}, {"date": "2024-06-03", "close": 7.95, "volume": 17250.0}, {"date": "2024-06-04", "close": 8.17, "volume": 5381.0}, {"date": "2024-06-05", "close": 8.26, "volume": 1462.0}, {"date": "2024-06-06", "close": 8.25, "volume": 2540.0}, {"date": "2024-06-07", "close": 8.15, "volume": 1451.0}, {"date": "2024-06-10", "close": 7.91, "volume": 1953.0}, {"date": "2024-06-11", "close": 8.13, "volume": 1045.0}, {"date": "2024-06-12", "close": 8.41, "volume": 11565.0}, {"date": "2024-06-13", "close": 8.3, "volume": 1908.0}, {"date": "2024-06-14", "close": 8.29, "volume": 5519.0}, {"date": "2024-06-17", "close": 7.9, "volume": 9544.0}, {"date": "2024-06-18", "close": 7.75, "volume": 8870.0}, {"date": "2024-06-20", "close": 8.25, "volume": 20611.0}, {"date": "2024-06-21", "close": 8.6, "volume": 21493.0}, {"date": "2024-06-24", "close": 8.44, "volume": 15683.0}, {"date": "2024-06-25", "close": 8.25, "volume": 4359.0}, {"date": "2024-06-26", "close": 8.01, "volume": 7774.0}, {"date": "2024-06-27", "close": 8.4, "volume": 8879.0}, {"date": "2024-06-28", "close": 8.88, "volume": 14146.0}, {"date": "2024-07-01", "close": 8.12, "volume": 5008.0}, {"date": "2024-07-02", "close": 8.53, "volume": 10427.0}, {"date": "2024-07-03", "close": 8.52, "volume": 1836.0}, {"date": "2024-07-05", "close": 8.28, "volume": 4175.0}, {"date": "2024-07-08", "close": 8.32, "volume": 2790.0}, {"date": "2024-07-09", "close": 8.25, "volume": 12747.0}, {"date": "2024-07-10", "close": 8.45, "volume": 31761.0}, {"date": "2024-07-11", "close": 8.4, "volume": 21347.0}, {"date": "2024-07-12", "close": 8.8, "volume": 35026.0}, {"date": "2024-07-15", "close": 9.08, "volume": 15542.0}, {"date": "2024-07-16", "close": 10.0, "volume": 28777.0}, {"date": "2024-07-17", "close": 10.46, "volume": 12605.0}, {"date": "2024-07-18", "close": 9.3, "volume": 24084.0}, {"date": "2024-07-19", "close": 9.25, "volume": 23954.0}, {"date": "2024-07-22", "close": 10.01, "volume": 25859.0}, {"date": "2024-07-23", "close": 10.11, "volume": 19314.0}, {"date": "2024-07-24", "close": 9.88, "volume": 22650.0}, {"date": "2024-07-25", "close": 10.22, "volume": 33972.0}, {"date": "2024-07-26", "close": 9.91, "volume": 38370.0}, {"date": "2024-07-29", "close": 9.91, "volume": 742.0}, {"date": "2024-07-30", "close": 9.99, "volume": 10231.0}, {"date": "2024-07-31", "close": 9.93, "volume": 23192.0}, {"date": "2024-08-01", "close": 10.05, "volume": 8743.0}, {"date": "2024-08-02", "close": 10.0, "volume": 7226.0}, {"date": "2024-08-05", "close": 9.65, "volume": 6903.0}, {"date": "2024-08-06", "close": 9.61, "volume": 7568.0}, {"date": "2024-08-07", "close": 9.1, "volume": 13527.0}, {"date": "2024-08-08", "close": 9.3, "volume": 9882.0}, {"date": "2024-08-09", "close": 9.4199, "volume": 12653.0}, {"date": "2024-08-12", "close": 9.66, "volume": 13144.0}, {"date": "2024-08-13", "close": 9.93, "volume": 17704.0}, {"date": "2024-08-14", "close": 10.04, "volume": 3608.0}, {"date": "2024-08-15", "close": 9.86, "volume": 13909.0}, {"date": "2024-08-16", "close": 9.9499, "volume": 13711.0}, {"date": "2024-08-19", "close": 9.61, "volume": 16106.0}, {"date": "2024-08-20", "close": 9.61, "volume": 14920.0}, {"date": "2024-08-21", "close": 10.29, "volume": 23748.0}, {"date": "2024-08-22", "close": 10.31, "volume": 8883.0}, {"date": "2024-08-23", "close": 10.98, "volume": 24777.0}, {"date": "2024-08-26", "close": 11.86, "volume": 17573.0}, {"date": "2024-08-27", "close": 13.31, "volume": 33769.0}, {"date": "2024-08-28", "close": 13.44, "volume": 52221.0}, {"date": "2024-08-29", "close": 14.0, "volume": 46943.0}, {"date": "2024-08-30", "close": 13.67, "volume": 12259.0}, {"date": "2024-09-03", "close": 13.71, "volume": 21009.0}, {"date": "2024-09-04", "close": 14.73, "volume": 18447.0}, {"date": "2024-09-05", "close": 18.03, "volume": 75137.0}, {"date": "2024-09-06", "close": 17.19, "volume": 55359.0}, {"date": "2024-09-09", "close": 16.3, "volume": 20658.0}, {"date": "2024-09-10", "close": 16.95, "volume": 15325.0}, {"date": "2024-09-11", "close": 17.32, "volume": 18752.0}, {"date": "2024-09-12", "close": 17.03, "volume": 7075.0}, {"date": "2024-09-13", "close": 16.76, "volume": 5573.0}, {"date": "2024-09-16", "close": 16.1, "volume": 4424.0}, {"date": "2024-09-17", "close": 14.53, "volume": 32677.0}, {"date": "2024-09-18", "close": 14.77, "volume": 12217.0}, {"date": "2024-09-19", "close": 14.745, "volume": 4380.0}, {"date": "2024-09-20", "close": 14.67, "volume": 9552.0}, {"date": "2024-09-23", "close": 14.99, "volume": 10900.0}, {"date": "2024-09-24", "close": 15.19, "volume": 4466.0}, {"date": "2024-09-25", "close": 15.01, "volume": 5046.0}, {"date": "2024-09-26", "close": 14.94, "volume": 3408.0}, {"date": "2024-09-27", "close": 14.86, "volume": 8572.0}, {"date": "2024-09-30", "close": 15.25, "volume": 14383.0}, {"date": "2024-10-01", "close": 15.46, "volume": 15749.0}, {"date": "2024-10-02", "close": 17.58, "volume": 24482.0}, {"date": "2024-10-03", "close": 20.75, "volume": 63621.0}, {"date": "2024-10-04", "close": 21.2, "volume": 40479.0}, {"date": "2024-10-07", "close": 22.22, "volume": 82681.0}, {"date": "2024-10-08", "close": 23.91, "volume": 35509.0}, {"date": "2024-10-09", "close": 25.29, "volume": 62158.0}, {"date": "2024-10-10", "close": 25.15, "volume": 33867.0}, {"date": "2024-10-11", "close": 21.14, "volume": 71584.0}, {"date": "2024-10-14", "close": 22.7, "volume": 49357.0}, {"date": "2024-10-15", "close": 21.71, "volume": 35379.0}, {"date": "2024-10-16", "close": 22.31, "volume": 19584.0}, {"date": "2024-10-17", "close": 22.12, "volume": 14926.0}, {"date": "2024-10-18", "close": 21.97, "volume": 19622.0}, {"date": "2024-10-21", "close": 19.05, "volume": 55445.0}, {"date": "2024-10-22", "close": 20.3, "volume": 42400.0}, {"date": "2024-10-23", "close": 21.63, "volume": 32117.0}, {"date": "2024-10-24", "close": 19.72, "volume": 42328.0}, {"date": "2024-10-25", "close": 19.4, "volume": 35217.0}, {"date": "2024-10-28", "close": 18.5, "volume": 37062.0}, {"date": "2024-10-29", "close": 20.54, "volume": 70586.0}, {"date": "2024-10-30", "close": 19.93, "volume": 37836.0}, {"date": "2024-10-31", "close": 19.81, "volume": 20393.0}, {"date": "2024-11-01", "close": 17.08, "volume": 50309.0}, {"date": "2024-11-04", "close": 17.24, "volume": 33496.0}, {"date": "2024-11-05", "close": 17.99, "volume": 16889.0}, {"date": "2024-11-06", "close": 18.09, "volume": 73949.0}, {"date": "2024-11-07", "close": 18.37, "volume": 29294.0}, {"date": "2024-11-08", "close": 22.52, "volume": 65910.0}, {"date": "2024-11-11", "close": 21.38, "volume": 54797.0}, {"date": "2024-11-12", "close": 15.37, "volume": 118710.0}, {"date": "2024-11-13", "close": 14.27, "volume": 108122.0}, {"date": "2024-11-14", "close": 15.5, "volume": 48942.0}, {"date": "2024-11-15", "close": 14.28, "volume": 20782.0}, {"date": "2024-11-18", "close": 15.29, "volume": 30711.0}, {"date": "2024-11-19", "close": 16.2, "volume": 18910.0}, {"date": "2024-11-20", "close": 16.41, "volume": 17982.0}, {"date": "2024-11-21", "close": 16.0, "volume": 20769.0}, {"date": "2024-11-22", "close": 17.56, "volume": 20014.0}, {"date": "2024-11-25", "close": 16.75, "volume": 10309.0}, {"date": "2024-11-26", "close": 16.35, "volume": 17561.0}, {"date": "2024-11-27", "close": 16.0, "volume": 7425.0}, {"date": "2024-11-29", "close": 16.88, "volume": 6711.0}, {"date": "2024-12-02", "close": 16.37, "volume": 8836.0}, {"date": "2024-12-03", "close": 17.95, "volume": 40940.0}, {"date": "2024-12-04", "close": 15.88, "volume": 183603.0}, {"date": "2024-12-05", "close": 16.14, "volume": 15033.0}, {"date": "2024-12-06", "close": 15.96, "volume": 20608.0}, {"date": "2024-12-09", "close": 15.52, "volume": 11402.0}, {"date": "2024-12-10", "close": 14.97, "volume": 49316.0}, {"date": "2024-12-11", "close": 15.37, "volume": 5647.0}, {"date": "2024-12-12", "close": 15.4, "volume": 5113.0}, {"date": "2024-12-13", "close": 14.62, "volume": 7082.0}, {"date": "2024-12-16", "close": 15.4, "volume": 10042.0}, {"date": "2024-12-17", "close": 15.0, "volume": 12745.0}, {"date": "2024-12-18", "close": 14.54, "volume": 20408.0}, {"date": "2024-12-19", "close": 14.65, "volume": 19838.0}, {"date": "2024-12-20", "close": 14.92, "volume": 8847.0}, {"date": "2024-12-23", "close": 14.98, "volume": 3888.0}, {"date": "2024-12-24", "close": 15.29, "volume": 4811.0}, {"date": "2024-12-26", "close": 14.94, "volume": 7562.0}, {"date": "2024-12-27", "close": 14.11, "volume": 45471.0}, {"date": "2024-12-30", "close": 14.02, "volume": 12622.0}, {"date": "2024-12-31", "close": 12.68, "volume": 80158.0}, {"date": "2025-01-02", "close": 13.69, "volume": 7960.0}, {"date": "2025-01-03", "close": 14.55, "volume": 15395.0}, {"date": "2025-01-06", "close": 15.46, "volume": 17086.0}, {"date": "2025-01-07", "close": 15.96, "volume": 11145.0}, {"date": "2025-01-08", "close": 15.69, "volume": 7985.0}, {"date": "2025-01-10", "close": 15.18, "volume": 2211.0}, {"date": "2025-01-13", "close": 14.23, "volume": 15266.0}, {"date": "2025-01-14", "close": 14.35, "volume": 15073.0}, {"date": "2025-01-15", "close": 15.33, "volume": 32465.0}, {"date": "2025-01-16", "close": 15.73, "volume": 17132.0}, {"date": "2025-01-17", "close": 16.0, "volume": 9478.0}, {"date": "2025-01-21", "close": 17.99, "volume": 33048.0}, {"date": "2025-01-22", "close": 18.04, "volume": 8069.0}, {"date": "2025-01-23", "close": 18.255, "volume": 7739.0}, {"date": "2025-01-24", "close": 17.2, "volume": 12657.0}, {"date": "2025-01-27", "close": 17.22, "volume": 17125.0}, {"date": "2025-01-28", "close": 17.16, "volume": 6409.0}, {"date": "2025-01-29", "close": 16.98, "volume": 5432.0}, {"date": "2025-01-30", "close": 16.8, "volume": 1998.0}, {"date": "2025-01-31", "close": 16.81, "volume": 5925.0}, {"date": "2025-02-03", "close": 17.67, "volume": 10695.0}, {"date": "2025-02-04", "close": 17.36, "volume": 7236.0}, {"date": "2025-02-05", "close": 16.14, "volume": 8259.0}, {"date": "2025-02-06", "close": 16.89, "volume": 4630.0}, {"date": "2025-02-07", "close": 17.07, "volume": 7616.0}, {"date": "2025-02-10", "close": 17.22, "volume": 5034.0}, {"date": "2025-02-11", "close": 18.0, "volume": 6228.0}, {"date": "2025-02-12", "close": 18.48, "volume": 10981.0}, {"date": "2025-02-13", "close": 18.72, "volume": 2993.0}, {"date": "2025-02-14", "close": 17.24, "volume": 15729.0}, {"date": "2025-02-18", "close": 17.98, "volume": 4563.0}, {"date": "2025-02-19", "close": 17.74, "volume": 11913.0}, {"date": "2025-02-20", "close": 18.17, "volume": 12193.0}, {"date": "2025-02-21", "close": 17.01, "volume": 8252.0}, {"date": "2025-02-24", "close": 16.74, "volume": 9303.0}, {"date": "2025-02-25", "close": 16.74, "volume": 8982.0}, {"date": "2025-02-26", "close": 16.5, "volume": 3317.0}, {"date": "2025-02-27", "close": 16.835, "volume": 4158.0}, {"date": "2025-02-28", "close": 16.38, "volume": 14882.0}, {"date": "2025-03-03", "close": 16.37, "volume": 13079.0}, {"date": "2025-03-04", "close": 16.53, "volume": 11391.0}, {"date": "2025-03-05", "close": 15.5, "volume": 14961.0}, {"date": "2025-03-06", "close": 15.18, "volume": 13030.0}, {"date": "2025-03-07", "close": 14.28, "volume": 23606.0}, {"date": "2025-03-10", "close": 12.95, "volume": 20236.0}, {"date": "2025-03-11", "close": 13.0, "volume": 17848.0}, {"date": "2025-03-12", "close": 13.0, "volume": 1111.0}, {"date": "2025-03-13", "close": 13.83, "volume": 24395.0}, {"date": "2025-03-14", "close": 13.89, "volume": 6796.0}, {"date": "2025-03-17", "close": 14.08, "volume": 22108.0}, {"date": "2025-03-18", "close": 16.5, "volume": 38721.0}, {"date": "2025-03-19", "close": 14.49, "volume": 34585.0}, {"date": "2025-03-20", "close": 14.61, "volume": 54016.0}, {"date": "2025-03-21", "close": 17.4, "volume": 35214.0}, {"date": "2025-03-24", "close": 17.06, "volume": 28363.0}, {"date": "2025-03-25", "close": 18.01, "volume": 22200.0}, {"date": "2025-03-26", "close": 16.77, "volume": 11622.0}, {"date": "2025-03-27", "close": 16.79, "volume": 6963.0}, {"date": "2025-03-28", "close": 16.98, "volume": 15045.0}, {"date": "2025-03-31", "close": 16.92, "volume": 15312.0}, {"date": "2025-04-01", "close": 17.07, "volume": 20121.0}, {"date": "2025-04-02", "close": 17.76, "volume": 9949.0}, {"date": "2025-04-03", "close": 18.15, "volume": 31133.0}, {"date": "2025-04-04", "close": 19.12, "volume": 122708.0}, {"date": "2025-04-07", "close": 19.13, "volume": 30947.0}, {"date": "2025-04-08", "close": 18.37, "volume": 161582.0}, {"date": "2025-04-09", "close": 20.0, "volume": 74980.0}, {"date": "2025-04-10", "close": 20.75, "volume": 47547.0}, {"date": "2025-04-11", "close": 21.65, "volume": 64886.0}, {"date": "2025-04-14", "close": 23.1, "volume": 46003.0}, {"date": "2025-04-15", "close": 23.95, "volume": 39537.0}, {"date": "2025-04-16", "close": 22.42, "volume": 48951.0}, {"date": "2025-04-17", "close": 23.39, "volume": 21507.0}, {"date": "2025-04-21", "close": 23.95, "volume": 17183.0}, {"date": "2025-04-22", "close": 20.32, "volume": 43934.0}, {"date": "2025-04-23", "close": 22.35, "volume": 16345.0}, {"date": "2025-04-24", "close": 22.06, "volume": 27014.0}, {"date": "2025-04-25", "close": 22.33, "volume": 9316.0}, {"date": "2025-04-28", "close": 21.57, "volume": 8886.0}, {"date": "2025-04-29", "close": 22.0, "volume": 9630.0}, {"date": "2025-04-30", "close": 20.52, "volume": 16739.0}, {"date": "2025-05-01", "close": 20.71, "volume": 9298.0}, {"date": "2025-05-02", "close": 20.7, "volume": 15850.0}, {"date": "2025-05-05", "close": 21.38, "volume": 15358.0}, {"date": "2025-05-06", "close": 21.15, "volume": 4560.0}, {"date": "2025-05-07", "close": 21.35, "volume": 8356.0}, {"date": "2025-05-08", "close": 20.01, "volume": 22243.0}, {"date": "2025-05-09", "close": 20.67, "volume": 9104.0}, {"date": "2025-05-12", "close": 21.19, "volume": 21537.0}, {"date": "2025-05-13", "close": 22.06, "volume": 41170.0}, {"date": "2025-05-14", "close": 21.35, "volume": 15059.0}, {"date": "2025-05-15", "close": 21.84, "volume": 11275.0}, {"date": "2025-05-16", "close": 21.25, "volume": 9644.0}, {"date": "2025-05-19", "close": 20.89, "volume": 21311.0}, {"date": "2025-05-20", "close": 20.87, "volume": 5243.0}, {"date": "2025-05-21", "close": 18.68, "volume": 11751.0}, {"date": "2025-05-22", "close": 21.42, "volume": 70659.0}, {"date": "2025-05-23", "close": 19.86, "volume": 8422.0}, {"date": "2025-05-27", "close": 18.93, "volume": 22879.0}, {"date": "2025-05-28", "close": 18.64, "volume": 9061.0}, {"date": "2025-05-29", "close": 18.14, "volume": 13216.0}, {"date": "2025-05-30", "close": 18.1, "volume": 9853.0}, {"date": "2025-06-02", "close": 19.06, "volume": 28811.0}, {"date": "2025-06-03", "close": 19.09, "volume": 20105.0}, {"date": "2025-06-04", "close": 19.38, "volume": 8935.0}, {"date": "2025-06-05", "close": 19.05, "volume": 49812.0}, {"date": "2025-06-06", "close": 18.67, "volume": 14904.0}, {"date": "2025-06-09", "close": 18.38, "volume": 11905.0}, {"date": "2025-06-10", "close": 18.81, "volume": 4339.0}, {"date": "2025-06-11", "close": 19.48, "volume": 8113.0}, {"date": "2025-06-12", "close": 19.76, "volume": 13335.0}, {"date": "2025-06-13", "close": 19.99, "volume": 17527.0}, {"date": "2025-06-16", "close": 20.16, "volume": 8308.0}, {"date": "2025-06-17", "close": 20.26, "volume": 14771.0}, {"date": "2025-06-18", "close": 20.2, "volume": 10859.0}, {"date": "2025-06-20", "close": 19.7, "volume": 4757.0}, {"date": "2025-06-23", "close": 19.73, "volume": 8892.0}, {"date": "2025-06-24", "close": 18.37, "volume": 76771.0}, {"date": "2025-06-25", "close": 17.85, "volume": 59846.0}, {"date": "2025-06-26", "close": 17.95, "volume": 6747.0}, {"date": "2025-06-27", "close": 18.01, "volume": 12614.0}, {"date": "2025-06-30", "close": 18.2, "volume": 19158.0}, {"date": "2025-07-01", "close": 18.71, "volume": 8816.0}, {"date": "2025-07-02", "close": 18.85, "volume": 4576.0}, {"date": "2025-07-03", "close": 18.88, "volume": 2763.0}, {"date": "2025-07-07", "close": 18.65, "volume": 9623.0}, {"date": "2025-07-08", "close": 18.58, "volume": 3685.0}, {"date": "2025-07-09", "close": 18.33, "volume": 2826.0}, {"date": "2025-07-10", "close": 18.28, "volume": 6243.0}, {"date": "2025-07-11", "close": 17.97, "volume": 4113.0}, {"date": "2025-07-14", "close": 18.03, "volume": 4567.0}, {"date": "2025-07-15", "close": 17.65, "volume": 4888.0}, {"date": "2025-07-16", "close": 17.63, "volume": 2923.0}, {"date": "2025-07-17", "close": 17.8, "volume": 9871.0}, {"date": "2025-07-18", "close": 17.3705, "volume": 4559.0}, {"date": "2025-07-21", "close": 17.2, "volume": 2013.0}, {"date": "2025-07-22", "close": 16.66, "volume": 5685.0}, {"date": "2025-07-23", "close": 17.1, "volume": 15670.0}, {"date": "2025-07-24", "close": 16.8, "volume": 5931.0}, {"date": "2025-07-25", "close": 17.315, "volume": 3623.0}, {"date": "2025-07-28", "close": 17.49, "volume": 6075.0}, {"date": "2025-07-29", "close": 17.5, "volume": 1200.0}, {"date": "2025-07-30", "close": 17.62, "volume": 3668.0}, {"date": "2025-07-31", "close": 16.43, "volume": 6901.0}, {"date": "2025-08-01", "close": 17.34, "volume": 8625.0}, {"date": "2025-08-04", "close": 16.97, "volume": 3254.0}, {"date": "2025-08-05", "close": 17.22, "volume": 3632.0}, {"date": "2025-08-06", "close": 16.815, "volume": 805.0}, {"date": "2025-08-07", "close": 16.37, "volume": 2741.0}, {"date": "2025-08-08", "close": 16.78, "volume": 1140.0}, {"date": "2025-08-11", "close": 16.6, "volume": 2272.0}, {"date": "2025-08-12", "close": 16.36, "volume": 10500.0}, {"date": "2025-08-13", "close": 19.38, "volume": 21818.0}, {"date": "2025-08-14", "close": 18.03, "volume": 14074.0}, {"date": "2025-08-15", "close": 19.25, "volume": 7182.0}, {"date": "2025-08-18", "close": 18.96, "volume": 13469.0}, {"date": "2025-08-19", "close": 18.52, "volume": 5304.0}, {"date": "2025-08-20", "close": 18.875, "volume": 1130.0}, {"date": "2025-08-21", "close": 18.27, "volume": 10176.0}, {"date": "2025-08-22", "close": 18.78, "volume": 11378.0}, {"date": "2025-08-25", "close": 19.0, "volume": 5840.0}, {"date": "2025-08-26", "close": 19.62, "volume": 9821.0}, {"date": "2025-08-27", "close": 19.46, "volume": 10543.0}, {"date": "2025-08-28", "close": 19.37, "volume": 9085.0}, {"date": "2025-08-29", "close": 19.2501, "volume": 3243.0}, {"date": "2025-09-02", "close": 18.75, "volume": 4951.0}, {"date": "2025-09-03", "close": 18.73, "volume": 6203.0}, {"date": "2025-09-04", "close": 19.25, "volume": 17542.0}, {"date": "2025-09-05", "close": 19.23, "volume": 11684.0}, {"date": "2025-09-08", "close": 19.49, "volume": 2921.0}, {"date": "2025-09-09", "close": 19.24, "volume": 1930.0}, {"date": "2025-09-10", "close": 18.73, "volume": 5654.0}, {"date": "2025-09-11", "close": 18.12, "volume": 8689.0}, {"date": "2025-09-12", "close": 18.2, "volume": 16729.0}, {"date": "2025-09-15", "close": 18.4, "volume": 6072.0}, {"date": "2025-09-16", "close": 18.1, "volume": 6372.0}, {"date": "2025-09-17", "close": 17.5, "volume": 4249.0}, {"date": "2025-09-18", "close": 17.5, "volume": 9286.0}, {"date": "2025-09-19", "close": 17.5, "volume": 18063.0}, {"date": "2025-09-22", "close": 17.95, "volume": 24563.0}, {"date": "2025-09-23", "close": 17.15, "volume": 6482.0}, {"date": "2025-09-24", "close": 17.35, "volume": 4547.0}, {"date": "2025-09-25", "close": 16.98, "volume": 8213.0}, {"date": "2025-09-26", "close": 17.05, "volume": 4192.0}, {"date": "2025-09-29", "close": 16.65, "volume": 3505.0}, {"date": "2025-09-30", "close": 16.58, "volume": 11321.0}, {"date": "2025-10-01", "close": 15.85, "volume": 24424.0}, {"date": "2025-10-02", "close": 16.15, "volume": 15398.0}, {"date": "2025-10-03", "close": 15.65, "volume": 13743.0}, {"date": "2025-10-06", "close": 15.56, "volume": 7454.0}, {"date": "2025-10-07", "close": 15.15, "volume": 16046.0}, {"date": "2025-10-08", "close": 15.07, "volume": 12032.0}, {"date": "2025-10-09", "close": 15.085, "volume": 2847.0}, {"date": "2025-10-10", "close": 14.83, "volume": 7677.0}, {"date": "2025-10-13", "close": 14.48, "volume": 8803.0}, {"date": "2025-10-14", "close": 14.55, "volume": 2510.0}, {"date": "2025-10-15", "close": 14.43, "volume": 5546.0}, {"date": "2025-10-16", "close": 14.78, "volume": 5741.0}, {"date": "2025-10-17", "close": 13.95, "volume": 7517.0}, {"date": "2025-10-20", "close": 13.7, "volume": 12257.0}, {"date": "2025-10-21", "close": 13.11, "volume": 10464.0}, {"date": "2025-10-22", "close": 13.01, "volume": 2986.0}, {"date": "2025-10-23", "close": 12.65, "volume": 16029.0}, {"date": "2025-10-24", "close": 13.24, "volume": 24028.0}, {"date": "2025-10-27", "close": 15.25, "volume": 175075.0}, {"date": "2025-10-28", "close": 16.75, "volume": 33641.0}, {"date": "2025-10-29", "close": 15.63, "volume": 25057.0}, {"date": "2025-10-30", "close": 15.7, "volume": 3836.0}, {"date": "2025-10-31", "close": 15.5, "volume": 1808.0}, {"date": "2025-11-03", "close": 16.27, "volume": 16126.0}, {"date": "2025-11-04", "close": 16.42, "volume": 6529.0}, {"date": "2025-11-05", "close": 16.1, "volume": 10922.0}, {"date": "2025-11-06", "close": 15.86, "volume": 24382.0}, {"date": "2025-11-07", "close": 15.8396, "volume": 11559.0}, {"date": "2025-11-10", "close": 16.45, "volume": 2797.0}, {"date": "2025-11-11", "close": 16.3, "volume": 4681.0}, {"date": "2025-11-12", "close": 16.75, "volume": 9201.0}, {"date": "2025-11-13", "close": 15.9, "volume": 19935.0}, {"date": "2025-11-14", "close": 15.91, "volume": 5851.0}, {"date": "2025-11-17", "close": 15.27, "volume": 17881.0}, {"date": "2025-11-18", "close": 15.35, "volume": 11435.0}, {"date": "2025-11-19", "close": 15.47, "volume": 2730.0}, {"date": "2025-11-20", "close": 14.94, "volume": 13799.0}, {"date": "2025-11-21", "close": 14.77, "volume": 2206.0}, {"date": "2025-11-24", "close": 14.53, "volume": 2881.0}, {"date": "2025-11-25", "close": 14.5, "volume": 5172.0}, {"date": "2025-11-26", "close": 14.2, "volume": 11876.0}, {"date": "2025-11-28", "close": 14.495, "volume": 2014.0}, {"date": "2025-12-01", "close": 15.155, "volume": 20918.0}, {"date": "2025-12-02", "close": 15.51, "volume": 6980.0}, {"date": "2025-12-03", "close": 15.16, "volume": 13288.0}, {"date": "2025-12-04", "close": 15.0, "volume": 2136.0}, {"date": "2025-12-05", "close": 14.6, "volume": 101402.0}, {"date": "2025-12-08", "close": 15.31, "volume": 11101.0}, {"date": "2025-12-09", "close": 15.86, "volume": 4789.0}, {"date": "2025-12-10", "close": 15.44, "volume": 24978.0}, {"date": "2025-12-11", "close": 15.8, "volume": 7147.0}, {"date": "2025-12-12", "close": 15.06, "volume": 16223.0}, {"date": "2025-12-15", "close": 15.16, "volume": 52568.0}, {"date": "2025-12-16", "close": 15.14, "volume": 7867.0}, {"date": "2025-12-17", "close": 14.91, "volume": 65637.0}, {"date": "2025-12-18", "close": 14.77, "volume": 5803.0}, {"date": "2025-12-19", "close": 14.38, "volume": 26302.0}, {"date": "2025-12-22", "close": 13.54, "volume": 31411.0}, {"date": "2025-12-23", "close": 13.25, "volume": 4565.0}, {"date": "2025-12-24", "close": 14.34, "volume": 60423.0}, {"date": "2025-12-26", "close": 13.53, "volume": 184941.0}, {"date": "2025-12-29", "close": 13.8, "volume": 13772.0}, {"date": "2025-12-30", "close": 13.91, "volume": 97845.0}, {"date": "2025-12-31", "close": 14.13, "volume": 41153.0}, {"date": "2026-01-02", "close": 14.23, "volume": 11052.0}, {"date": "2026-01-05", "close": 14.41, "volume": 30823.0}, {"date": "2026-01-06", "close": 14.05, "volume": 6490.0}, {"date": "2026-01-07", "close": 14.12, "volume": 1600.0}, {"date": "2026-01-08", "close": 13.91, "volume": 15375.0}, {"date": "2026-01-09", "close": 14.2, "volume": 11192.0}, {"date": "2026-01-12", "close": 14.21, "volume": 16616.0}, {"date": "2026-01-13", "close": 14.6, "volume": 4330.0}, {"date": "2026-01-14", "close": 14.32, "volume": 1863.0}, {"date": "2026-01-15", "close": 14.78, "volume": 6497.0}, {"date": "2026-01-16", "close": 14.34, "volume": 2397.0}, {"date": "2026-01-20", "close": 13.59, "volume": 5723.0}, {"date": "2026-01-21", "close": 13.79, "volume": 3424.0}, {"date": "2026-01-22", "close": 13.8, "volume": 1456.0}, {"date": "2026-01-23", "close": 13.855, "volume": 8571.0}, {"date": "2026-01-26", "close": 14.0, "volume": 8712.0}, {"date": "2026-01-27", "close": 14.1, "volume": 3068.0}, {"date": "2026-01-28", "close": 14.28, "volume": 5964.0}, {"date": "2026-01-29", "close": 14.8, "volume": 8813.0}, {"date": "2026-01-30", "close": 14.43, "volume": 3699.0}, {"date": "2026-02-02", "close": 14.34, "volume": 7275.0}, {"date": "2026-02-03", "close": 14.35, "volume": 2674.0}, {"date": "2026-02-04", "close": 14.09, "volume": 2086.0}, {"date": "2026-02-05", "close": 14.306, "volume": 1921.0}, {"date": "2026-02-06", "close": 14.47, "volume": 3802.0}, {"date": "2026-02-09", "close": 14.29, "volume": 1962.0}, {"date": "2026-02-10", "close": 14.5, "volume": 1622.0}, {"date": "2026-02-11", "close": 14.5, "volume": 1180.0}, {"date": "2026-02-12", "close": 14.5, "volume": null}, {"date": "2026-02-13", "close": 14.21, "volume": 945.0}, {"date": "2026-02-17", "close": 14.205, "volume": 4130.0}, {"date": "2026-02-18", "close": 14.13, "volume": 2090.0}, {"date": "2026-02-19", "close": 14.0, "volume": 4600.0}, {"date": "2026-02-20", "close": 14.01, "volume": 3917.0}, {"date": "2026-02-23", "close": 13.84, "volume": 6764.0}, {"date": "2026-02-24", "close": 14.73, "volume": 13314.0}, {"date": "2026-02-25", "close": 14.72, "volume": 5653.0}, {"date": "2026-02-26", "close": 14.7012, "volume": 1175.0}, {"date": "2026-02-27", "close": 14.7012, "volume": null}, {"date": "2026-03-02", "close": 14.4, "volume": 1296.0}, {"date": "2026-03-03", "close": 14.1738, "volume": 679.0}, {"date": "2026-03-04", "close": 14.4, "volume": 1125.0}, {"date": "2026-03-05", "close": 14.39, "volume": 3244.0}, {"date": "2026-03-06", "close": 14.76, "volume": 9667.0}, {"date": "2026-03-09", "close": 14.4, "volume": 7552.0}, {"date": "2026-03-10", "close": 14.4, "volume": null}, {"date": "2026-03-11", "close": 14.51, "volume": 1759.0}, {"date": "2026-03-12", "close": 14.525, "volume": 3797.0}, {"date": "2026-03-13", "close": 15.71, "volume": 18405.0}, {"date": "2026-03-16", "close": 13.295, "volume": 22488.0}, {"date": "2026-03-17", "close": 13.78, "volume": 5194.0}, {"date": "2026-03-18", "close": 13.42, "volume": 2171.0}, {"date": "2026-03-19", "close": 13.78, "volume": 6177.0}, {"date": "2026-03-20", "close": 14.76, "volume": 24022.0}, {"date": "2026-03-23", "close": 16.12, "volume": 16680.0}, {"date": "2026-03-24", "close": 15.52, "volume": 16216.0}, {"date": "2026-03-25", "close": 15.41, "volume": 3949.0}, {"date": "2026-03-26", "close": 15.62, "volume": 2865.0}, {"date": "2026-03-27", "close": 15.62, "volume": 716.0}, {"date": "2026-03-30", "close": 15.75, "volume": 13844.0}, {"date": "2026-03-31", "close": 15.94, "volume": 5091.0}, {"date": "2026-04-01", "close": 15.94, "volume": null}, {"date": "2026-04-02", "close": 16.2049, "volume": 10590.0}, {"date": "2026-04-06", "close": 16.18, "volume": 4401.0}, {"date": "2026-04-07", "close": 17.01, "volume": 32473.0}, {"date": "2026-04-08", "close": 17.0, "volume": 8119.0}, {"date": "2026-04-09", "close": 16.23, "volume": 10980.0}, {"date": "2026-04-10", "close": 16.1401, "volume": 1067.0}, {"date": "2026-04-13", "close": 16.14, "volume": 595.0}, {"date": "2026-04-14", "close": 16.0, "volume": 1303.0}, {"date": "2026-04-15", "close": 16.32, "volume": 5908.0}, {"date": "2026-04-16", "close": 17.25, "volume": 8768.0}, {"date": "2026-04-17", "close": 17.19, "volume": 2589.0}, {"date": "2026-04-20", "close": 17.29, "volume": 7136.0}, {"date": "2026-04-21", "close": 17.22, "volume": 660.0}, {"date": "2026-04-22", "close": 16.87, "volume": 2013.0}, {"date": "2026-04-23", "close": 16.78, "volume": 2591.0}, {"date": "2026-04-24", "close": 17.0, "volume": 4884.0}, {"date": "2026-04-27", "close": 17.06, "volume": 10168.0}, {"date": "2026-04-28", "close": 17.0, "volume": 3699.0}, {"date": "2026-04-29", "close": 17.29, "volume": 6121.0}, {"date": "2026-04-30", "close": 17.45, "volume": 4363.0}, {"date": "2026-05-01", "close": 17.5, "volume": 10710.0}, {"date": "2026-05-04", "close": 17.29, "volume": 3870.0}, {"date": "2026-05-05", "close": 17.25, "volume": 3136.0}, {"date": "2026-05-06", "close": 17.0, "volume": 3523.0}, {"date": "2026-05-07", "close": 17.29, "volume": 3429.0}, {"date": "2026-05-08", "close": 16.75, "volume": 2523.0}, {"date": "2026-05-11", "close": 15.99, "volume": 16764.0}, {"date": "2026-05-12", "close": 15.1, "volume": 31035.0}, {"date": "2026-05-13", "close": 15.75, "volume": 5188.0}, {"date": "2026-05-14", "close": 15.68, "volume": 11766.0}, {"date": "2026-05-15", "close": 16.05, "volume": 6406.0}, {"date": "2026-05-18", "close": 16.22, "volume": 4899.0}, {"date": "2026-05-19", "close": 16.205, "volume": 3928.0}, {"date": "2026-05-20", "close": 15.84, "volume": 22777.0}, {"date": "2026-05-21", "close": 16.5, "volume": 15564.0}, {"date": "2026-05-22", "close": 16.61, "volume": 9176.0}, {"date": "2026-05-26", "close": 16.4, "volume": 9241.0}, {"date": "2026-05-27", "close": 16.12, "volume": 8826.0}, {"date": "2026-05-28", "close": 15.81, "volume": 7583.0}, {"date": "2026-05-29", "close": 15.63, "volume": 7843.0}, {"date": "2026-06-01", "close": 15.46, "volume": 12395.0}, {"date": "2026-06-02", "close": 15.4, "volume": 4448.0}, {"date": "2026-06-03", "close": 17.0, "volume": 73289.0}, {"date": "2026-06-04", "close": 17.93, "volume": 18265.0}, {"date": "2026-06-05", "close": 17.72, "volume": 7641.0}, {"date": "2026-06-08", "close": 17.57, "volume": 6333.0}, {"date": "2026-06-09", "close": 17.5, "volume": 8891.0}, {"date": "2026-06-10", "close": 16.34, "volume": 21489.0}, {"date": "2026-06-11", "close": 16.54, "volume": 4448.0}, {"date": "2026-06-12", "close": 16.66, "volume": 3682.0}, {"date": "2026-06-15", "close": 16.98, "volume": 9344.0}, {"date": "2026-06-16", "close": 16.93, "volume": 8969.0}, {"date": "2026-06-17", "close": 16.84, "volume": 2069.0}, {"date": "2026-06-18", "close": 16.68, "volume": 8217.0}, {"date": "2026-06-22", "close": 16.81, "volume": 5302.0}, {"date": "2026-06-23", "close": 17.0, "volume": 952.0}, {"date": "2026-06-24", "close": 16.89, "volume": 2361.0}, {"date": "2026-06-25", "close": 16.9, "volume": 3565.0}, {"date": "2026-06-26", "close": 16.88, "volume": 3540.0}, {"date": "2026-06-29", "close": 16.79, "volume": 3156.0}, {"date": "2026-06-30", "close": 17.28, "volume": 6431.0}, {"date": "2026-07-01", "close": 17.38, "volume": 1194.0}, {"date": "2026-07-02", "close": 17.54, "volume": 3294.0}, {"date": "2026-07-06", "close": 17.37, "volume": 2488.0}, {"date": "2026-07-07", "close": 16.76, "volume": 5304.0}, {"date": "2026-07-08", "close": 16.34, "volume": 7384.0}, {"date": "2026-07-09", "close": 16.36, "volume": 2616.0}, {"date": "2026-07-10", "close": 16.6, "volume": 1163.0}, {"date": "2026-07-13", "close": 16.41, "volume": 1745.0}, {"date": "2026-07-14", "close": 16.78, "volume": 5826.0}, {"date": "2026-07-15", "close": 16.73, "volume": 2388.0}, {"date": "2026-07-16", "close": 16.51, "volume": 1464.0}, {"date": "2026-07-17", "close": 16.41, "volume": 1754.0}, {"date": "2026-07-20", "close": 15.89, "volume": 6144.0}, {"date": "2026-07-21", "close": 16.55, "volume": 12041.0}, {"date": "2026-07-22", "close": 16.7, "volume": 2044.0}, {"date": "2026-07-23", "close": 16.64, "volume": 2020.0}, {"date": "2026-07-24", "close": 16.99, "volume": 2795.0}, {"date": "2026-07-27", "close": 17.0, "volume": 7589.0}, {"date": "2026-07-28", "close": 17.63, "volume": 51986.0}, {"date": "2026-07-29", "close": 17.64, "volume": 2366.0}, {"date": "2026-07-30", "close": 17.45, "volume": 4824.0}, {"date": "2026-07-31", "close": 17.4, "volume": 4749.0}, {"date": "2026-08-03", "close": 17.0, "volume": 10457.0}, {"date": "2026-08-04", "close": 16.75, "volume": 4037.0}, {"date": "2026-08-05", "close": 17.07, "volume": 15006.0}, {"date": "2026-08-06", "close": 17.01, "volume": 1083.0}, {"date": "2026-08-07", "close": 17.0, "volume": 9149.0}, {"date": "2026-08-10", "close": 16.55, "volume": 25445.0}, {"date": "2026-08-11", "close": 22.71, "volume": 217171.0}, {"date": "2026-08-12", "close": 22.0, "volume": 52476.0}, {"date": "2026-08-13", "close": 22.16, "volume": 30992.0}, {"date": "2026-08-14", "close": 22.12, "volume": 15248.0}, {"date": "2026-08-17", "close": 22.36, "volume": 34257.0}, {"date": "2026-08-18", "close": 23.32, "volume": 26954.0}, {"date": "2026-08-19", "close": 22.46, "volume": 12726.0}, {"date": "2026-08-20", "close": 22.8, "volume": 29671.0}, {"date": "2026-08-21", "close": 22.72, "volume": 11445.0}, {"date": "2026-08-24", "close": 22.97, "volume": 34985.0}, {"date": "2026-08-25", "close": 24.09, "volume": 34573.0}, {"date": "2026-08-26", "close": 23.01, "volume": 30785.0}, {"date": "2026-08-27", "close": 23.94, "volume": 13908.0}, {"date": "2026-08-28", "close": 24.74, "volume": 12625.0}, {"date": "2026-08-31", "close": 24.65, "volume": 10450.0}, {"date": "2026-09-01", "close": 24.75, "volume": 13653.0}, {"date": "2026-09-02", "close": 26.52, "volume": 54123.0}, {"date": "2026-09-03", "close": 26.75, "volume": 43006.0}, {"date": "2026-09-04", "close": 27.91, "volume": 59132.0}, {"date": "2026-09-08", "close": 27.0, "volume": 55685.0}, {"date": "2026-09-09", "close": 26.67, "volume": 45007.0}, {"date": "2026-09-10", "close": 26.52, "volume": 22349.0}, {"date": "2026-09-11", "close": 25.86, "volume": 29174.0}, {"date": "2026-09-14", "close": 26.9, "volume": 50070.0}, {"date": "2026-09-15", "close": 26.99, "volume": 66221.0}, {"date": "2026-09-16", "close": 26.92, "volume": 30118.0}, {"date": "2026-09-17", "close": 27.45, "volume": 19761.0}, {"date": "2026-09-18", "close": 27.95, "volume": 171671.0}, {"date": "2026-09-21", "close": 28.01, "volume": 28400.0}, {"date": "2026-09-22", "close": 28.55, "volume": 31846.0}, {"date": "2026-09-23", "close": 28.9, "volume": 41766.0}, {"date": "2026-09-24", "close": 28.97, "volume": 35000.0}, {"date": "2026-09-25", "close": 29.06, "volume": 14913.0}, {"date": "2026-09-28", "close": 28.47, "volume": 29949.0}, {"date": "2026-09-29", "close": 28.45, "volume": 17252.0}, {"date": "2026-09-30", "close": 28.68, "volume": 32938.0}, {"date": "2026-10-01", "close": 28.42, "volume": 28025.0}, {"date": "2026-10-02", "close": 28.9, "volume": 15648.0}, {"date": "2026-10-05", "close": 28.38, "volume": 27275.0}, {"date": "2026-10-06", "close": 27.61, "volume": 40394.0}, {"date": "2026-10-07", "close": 27.59, "volume": 7296.0}, {"date": "2026-10-08", "close": 26.53, "volume": 37693.0}, {"date": "2026-10-09", "close": 26.16, "volume": 147671.0}, {"date": "2026-10-12", "close": 26.38, "volume": 12961.0}, {"date": "2026-10-13", "close": 24.89, "volume": 36223.0}, {"date": "2026-10-14", "close": 24.65, "volume": 10941.0}, {"date": "2026-10-15", "close": 24.43, "volume": 14147.0}, {"date": "2026-10-16", "close": 23.63, "volume": 9076.0}, {"date": "2026-10-19", "close": 23.2, "volume": 19970.0}, {"date": "2026-10-20", "close": 24.1, "volume": 91023.0}, {"date": "2026-10-21", "close": 24.38, "volume": 28773.0}, {"date": "2026-10-22", "close": 24.38, "volume": 21636.0}, {"date": "2026-10-23", "close": 24.2, "volume": 5027.0}, {"date": "2026-10-26", "close": 23.81, "volume": 19955.0}], "refreshing": true}