{"ticker": "ATRO", "overview": {"cik": "8063", "ticker": "ATRO", "name": "ASTRONICS CORP", "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "sic": "3728", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059094", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057939", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000229", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0000008063-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000008063-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000565", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003233", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000819", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000381", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001958", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043898", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043897", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043895", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043894", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043893", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043892", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043891", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043889", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043888", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043887", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043885", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043884", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043883", "price_sensitive": false}]}, "description": "ASTRONICS CORP trades as ATRO on the NASDAQ and is registered in the United States, classified under Aircraft Parts & Auxiliary Equipment, NEC (SIC 3728). Privy Trades holds 256 insider filings for the company, from August 2021 to December 2025. Across those, 7 insiders disclosed 4 open-market purchases totalling $122.76K against 9 sales totalling $9.82M. The most recent filing on record is dated 25 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 122763.12, "sell_n": 9, "sell_sum": 9821780.33, "net": -9699017.21, "insiders": 7, "first_date": "2021-08-13", "last_date": "2025-12-01"}, "metrics": {"ticker": "ATRO", "has_prices": true, "as_of": "2026-08-07", "last": 77.75, "prev_close": 76.04, "change": 1.7099999999999937, "change_pct": 0.022488164124145102, "session_volume": 582438.0, "vwap_5": 75.69247465092366, "vwap_20": 70.77381724647493, "vwap_60": 74.25593577529948, "vwap_250": 54.80528599071553, "high_52w": 87.15, "low_52w": 39.9379, "avg_volume_20": 477287.1, "sessions": 400, "market_cap": {"value": 2509978447.75, "shares": 32282681.0, "as_of": "2023-03-06", "form": "10-K", "stale": true}}, "trades": [{"id": "0001628280-26-059094", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337084/000162828026059094/0001628280-26-059094-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "0001628280-26-057939", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Mark Peabody", "who_key": "PEABODY MARK", "role": "Executive VP & Pres-Aerospace", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492763/000162828026057939/0001628280-26-057939-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001628280-26-057938", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Jeffry D. Frisby", "who_key": "FRISBY JEFFRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1061274/000162828026057938/0001628280-26-057938-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "13DG-0000052388-26-000229", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ATRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000229-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001562230-26-000119", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 5.8% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0001562230-26-000119-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0000093751-26-000565", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 0.1% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0000093751-26-000565-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002012383-26-003233", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP moves to a 0.8% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0002012383-26-003233-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0000354204-26-000819", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 7.5% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0000354204-26-000819-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000093751-26-000381", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 10.4% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0000093751-26-000381-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001958", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 12.6% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0002012383-26-001958-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001628280-26-043883", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Robert T. Brady", "who_key": "BRADY ROBERT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043883/0001628280-26-043883-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043884", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "James Mulato", "who_key": "Mulato James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043884/0001628280-26-043884-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043885", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Linda O'Brien", "who_key": "O'Brien Linda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043885/0001628280-26-043885-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043887", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Peter J. Gundermann", "who_key": "GUNDERMANN PETER J", "role": "PRESIDENT/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043887/0001628280-26-043887-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043888", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Jeffry D. Frisby", "who_key": "FRISBY JEFFRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043888/0001628280-26-043888-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043889", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Fay West", "who_key": "West Fay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043889/0001628280-26-043889-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043891", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Nancy L. Hedges", "who_key": "Hedges Nancy L", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043891/0001628280-26-043891-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043892", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Julie M. Davis", "who_key": "Davis Julie M", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043892/0001628280-26-043892-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043893", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Mark J. Moran", "who_key": "MORAN MARK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043893/0001628280-26-043893-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043894", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043894/0001628280-26-043894-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043895", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Warren C. Johnson", "who_key": "JOHNSON WARREN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043895/0001628280-26-043895-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043897", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Neil Y. Kim", "who_key": "KIM NEIL Y.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043897/0001628280-26-043897-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0001628280-26-043898", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Mark Peabody", "who_key": "PEABODY MARK", "role": "Executive VP & Pres-Aerospace", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026043898/0001628280-26-043898-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "13DG-0001562230-26-000083", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP moves to a 4% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0001562230-26-000083-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0000093751-26-000209", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 7.4% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0000093751-26-000209-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0002100119-26-000147", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP crosses 5% of ATRO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0002100119-26-000147-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "0001628280-26-015224", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Peter J. Gundermann", "who_key": "GUNDERMANN PETER J", "role": "PRESIDENT/CEO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1386122.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026015224/0001628280-26-015224-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352241}, {"id": "0001628280-26-015225", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "James Mulato", "who_key": "Mulato James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1163386.3499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026015225/0001628280-26-015225-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352241}, {"id": "0001628280-26-015226", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Nancy L. Hedges", "who_key": "Hedges Nancy L", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 558955.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026015226/0001628280-26-015226-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352241}, {"id": "0001628280-26-015227", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Mark Peabody", "who_key": "PEABODY MARK", "role": "Executive VP & Pres-Aerospace", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1097574.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on ATRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828026015227/0001628280-26-015227-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352241}], "recent_buys": [{"id": "0001209191-22-050484", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Warren C. Johnson", "who_key": "JOHNSON WARREN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49305.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Board member picks up $49K of ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122050484/0001209191-22-050484-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173841}, {"id": "0001209191-22-049908", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Nancy L. Hedges", "who_key": "Hedges Nancy L", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21375.12, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "C-suite exec buys $21K of ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122049908/0001209191-22-049908-index.htm", "trade_date": "2022-09-09", "timestamp": "2022-09-09", "mins": 2182481}, {"id": "0001209191-22-049143", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Jeffry D. Frisby", "who_key": "FRISBY JEFFRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42500.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "3 insiders now buying ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122049143/0001209191-22-049143-index.htm", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185361}, {"id": "0001209191-21-051392", "src": "INSIDERS", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Nancy L. Hedges", "who_key": "Hedges Nancy L", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9583.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "4 insiders now buying ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919121051392/0001209191-21-051392-index.htm", "trade_date": "2021-08-13", "timestamp": "2021-08-13", "mins": 2746961}], "institutional": [{"id": "13DG-0000052388-26-000229", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ATRO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000229-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001562230-26-000119", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 5.8% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0001562230-26-000119-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0000093751-26-000565", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 0.1% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0000093751-26-000565-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002012383-26-003233", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP moves to a 0.8% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0002012383-26-003233-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0000354204-26-000819", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 7.5% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0000354204-26-000819-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000093751-26-000381", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 10.4% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0000093751-26-000381-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001958", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 12.6% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0002012383-26-001958-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001562230-26-000083", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP moves to a 4% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0001562230-26-000083-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0000093751-26-000209", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP takes a 7.4% passive stake in ATRO", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0000093751-26-000209-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0002100119-26-000147", "src": "13DG", "ticker": "ATRO", "cik": "8063", "company": "ASTRONICS CORP", "company_raw": "ASTRONICS CORP", "who": "Astronics Corp", "who_key": "ASTRONICS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "ASTRONICS CORP crosses 5% of ATRO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8063/0002100119-26-000147-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Astronics Corporation - Common Stock", "new_value": "ASTRONICS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000008063", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000008063", "applied": 1, "detected_at": "2026-09-10T10:06:03.093365"}]}, "key_people": [{"who": "Robert S. Keane", "who_key": "Keane Robert S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9082530.14, "net": -9082530.14, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6401050.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828025024684/0001628280-25-024684-index.htm"}, {"action": "SELL", "amount": 1892780.4500000002, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828025011976/0001628280-25-011976-index.htm"}, {"action": "SELL", "amount": 678199.69, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828024008929/0001628280-24-008929-index.htm"}, {"action": "SELL", "amount": 110500.0, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919123035136/0001209191-23-035136-index.htm"}], "latest": {"action": "SELL", "amount": 6401050.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828025024684/0001628280-25-024684-index.htm"}}, {"who": "James Mulato", "who_key": "Mulato James", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 561315.3300000001, "net": -561315.3300000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 518238.16000000003, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828025054987/0001628280-25-054987-index.htm"}, {"action": "SELL", "amount": 43077.17, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828025041924/0001628280-25-041924-index.htm"}], "latest": {"action": "SELL", "amount": 518238.16000000003, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828025054987/0001628280-25-054987-index.htm"}}, {"who": "Michael C. Kuehn", "who_key": "Kuehn Michael C", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 169884.72, "net": -169884.72, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 125351.28, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000000806324000015/0000008063-24-000015-index.htm"}, {"action": "SELL", "amount": 44533.44, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828024010617/0001628280-24-010617-index.htm"}], "latest": {"action": "SELL", "amount": 125351.28, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000000806324000015/0000008063-24-000015-index.htm"}}, {"who": "Warren C. Johnson", "who_key": "JOHNSON WARREN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49305.0, "sold": 0, "net": 49305.0, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 49305.0, "date": "2022-09-15", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122050484/0001209191-22-050484-index.htm"}], "latest": {"action": "BUY", "amount": 49305.0, "date": "2022-09-15", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122050484/0001209191-22-050484-index.htm"}}, {"who": "Jeffry D. Frisby", "who_key": "FRISBY JEFFRY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42500.0, "sold": 0, "net": 42500.0, "trades": 1, "top_score": 37.3, "lean": "buying", "history": [{"action": "BUY", "amount": 42500.0, "date": "2022-09-07", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122049143/0001209191-22-049143-index.htm"}], "latest": {"action": "BUY", "amount": 42500.0, "date": "2022-09-07", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122049143/0001209191-22-049143-index.htm"}}, {"who": "Nancy L. Hedges", "who_key": "Hedges Nancy L", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 30958.12, "sold": 0, "net": 30958.12, "trades": 2, "top_score": 30.2, "lean": "buying", "history": [{"action": "BUY", "amount": 21375.12, "date": "2022-09-09", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122049908/0001209191-22-049908-index.htm"}, {"action": "BUY", "amount": 9583.0, "date": "2021-08-13", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919121051392/0001209191-21-051392-index.htm"}], "latest": {"action": "BUY", "amount": 21375.12, "date": "2022-09-09", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000120919122049908/0001209191-22-049908-index.htm"}}, {"who": "Mark Peabody", "who_key": "PEABODY MARK", "role": "Executive VP & Pres-Aerospace", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8050.14, "net": -8050.14, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8050.14, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828025011997/0001628280-25-011997-index.htm"}], "latest": {"action": "SELL", "amount": 8050.14, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8063/000162828025011997/0001628280-25-011997-index.htm"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059094", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057939", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000229", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0000008063-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000119", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000008063-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000565", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003233", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000819", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000381", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-08", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001958", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043898", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043897", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043895", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043894", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043893", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043892", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043891", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043889", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043888", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043887", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043885", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043884", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043883", "price_sensitive": false}], "performance": {"ticker": "ATRO", "has_prices": true, "summary": {"n": 4, "avg": 8.555852804885676, "win_rate": 1.0, "best": 9.634805564294409, "worst": 5.729911970154681, "as_of": "2026-08-07"}, "buys": [{"who": "JOHNSON WARREN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49305.0, "date": "2022-09-15", "score": 39.2, "ref_price": 7.3959, "return": 9.512581295041848}, {"who": "Hedges Nancy L", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 21375.12, "date": "2022-09-09", "score": 30.2, "ref_price": 7.5149, "return": 9.346112390051765}, {"who": "FRISBY JEFFRY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42500.0, "date": "2022-09-07", "score": 37.3, "ref_price": 7.3109, "return": 9.634805564294409}, {"who": "Hedges Nancy L", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 9583.0, "date": "2021-08-13", "score": 26.0, "ref_price": 11.5529, "return": 5.729911970154681}]}, "price_series": [{"date": "2016-08-08", "close": 31.0366, "volume": 111539.0}, {"date": "2016-08-09", "close": 30.6152, "volume": 118873.0}, {"date": "2016-08-10", "close": 30.3935, "volume": 72776.0}, {"date": "2016-08-11", "close": 30.9626, "volume": 105599.0}, {"date": "2016-08-12", "close": 31.2879, "volume": 104261.0}, {"date": "2016-08-15", "close": 31.9901, "volume": 77959.0}, {"date": "2016-08-16", "close": 31.8053, "volume": 189641.0}, {"date": "2016-08-17", "close": 31.6574, "volume": 73940.0}, {"date": "2016-08-18", "close": 32.064, "volume": 38703.0}, {"date": "2016-08-19", "close": 32.3301, "volume": 109685.0}, {"date": "2016-08-22", "close": 32.2192, "volume": 55175.0}, {"date": "2016-08-23", "close": 32.5518, "volume": 62883.0}, {"date": "2016-08-24", "close": 32.3818, "volume": 65885.0}, {"date": "2016-08-25", "close": 32.3818, "volume": 49283.0}, {"date": "2016-08-26", "close": 32.5148, "volume": 61169.0}, {"date": "2016-08-29", "close": 32.8622, "volume": 33654.0}, {"date": "2016-08-30", "close": 32.9805, "volume": 177699.0}, {"date": "2016-08-31", "close": 33.1209, "volume": 83475.0}, {"date": "2016-09-01", "close": 33.2466, "volume": 77464.0}, {"date": "2016-09-02", "close": 33.2836, "volume": 96539.0}, {"date": "2016-09-06", "close": 32.6627, "volume": 90073.0}, {"date": "2016-09-07", "close": 33.1135, "volume": 90226.0}, {"date": "2016-09-08", "close": 33.1209, "volume": 43328.0}, {"date": "2016-09-09", "close": 31.7905, "volume": 94029.0}, {"date": "2016-09-12", "close": 31.7092, "volume": 112258.0}, {"date": "2016-09-13", "close": 30.8074, "volume": 81890.0}, {"date": "2016-09-14", "close": 30.7187, "volume": 66064.0}, {"date": "2016-09-15", "close": 31.2953, "volume": 37676.0}, {"date": "2016-09-16", "close": 31.4061, "volume": 197934.0}, {"date": "2016-09-19", "close": 31.2361, "volume": 45408.0}, {"date": "2016-09-20", "close": 31.2583, "volume": 68907.0}, {"date": "2016-09-21", "close": 31.7757, "volume": 66954.0}, {"date": "2016-09-22", "close": 32.4927, "volume": 51975.0}, {"date": "2016-09-23", "close": 32.3966, "volume": 60318.0}, {"date": "2016-09-26", "close": 32.1527, "volume": 68082.0}, {"date": "2016-09-27", "close": 32.6848, "volume": 150004.0}, {"date": "2016-09-28", "close": 32.877, "volume": 61642.0}, {"date": "2016-09-29", "close": 32.6922, "volume": 59331.0}, {"date": "2016-09-30", "close": 33.2983, "volume": 84078.0}, {"date": "2016-10-03", "close": 33.1062, "volume": 75248.0}, {"date": "2016-10-04", "close": 33.8009, "volume": 143168.0}, {"date": "2016-10-05", "close": 34.4292, "volume": 108606.0}, {"date": "2016-10-06", "close": 32.508, "volume": 179054.0}, {"date": "2016-10-07", "close": 31.1308, "volume": 187871.0}, {"date": "2016-10-10", "close": 30.9013, "volume": 143067.0}, {"date": "2016-10-11", "close": 30.2382, "volume": 88864.0}, {"date": "2016-10-12", "close": 30.2212, "volume": 103870.0}, {"date": "2016-10-13", "close": 30.2722, "volume": 64705.0}, {"date": "2016-10-14", "close": 30.3912, "volume": 115892.0}, {"date": "2016-10-17", "close": 30.9268, "volume": 52331.0}, {"date": "2016-10-18", "close": 31.0373, "volume": 38143.0}, {"date": "2016-10-19", "close": 31.2583, "volume": 85944.0}, {"date": "2016-10-20", "close": 30.4762, "volume": 124530.0}, {"date": "2016-10-21", "close": 30.3912, "volume": 55831.0}, {"date": "2016-10-24", "close": 30.8418, "volume": 119236.0}, {"date": "2016-10-25", "close": 30.8163, "volume": 187986.0}, {"date": "2016-10-26", "close": 30.9948, "volume": 87001.0}, {"date": "2016-10-27", "close": 30.7568, "volume": 78223.0}, {"date": "2016-10-28", "close": 31.4284, "volume": 91529.0}, {"date": "2016-10-31", "close": 31.4709, "volume": 94181.0}, {"date": "2016-11-01", "close": 30.9013, "volume": 63482.0}, {"date": "2016-11-02", "close": 30.2807, "volume": 114235.0}, {"date": "2016-11-03", "close": 30.0852, "volume": 70356.0}, {"date": "2016-11-04", "close": 31.0033, "volume": 99099.0}, {"date": "2016-11-07", "close": 31.9894, "volume": 100978.0}, {"date": "2016-11-08", "close": 26.1492, "volume": 602352.0}, {"date": "2016-11-09", "close": 28.1725, "volume": 388785.0}, {"date": "2016-11-10", "close": 27.9174, "volume": 279835.0}, {"date": "2016-11-11", "close": 29.6771, "volume": 207488.0}, {"date": "2016-11-14", "close": 29.5836, "volume": 133090.0}, {"date": "2016-11-15", "close": 29.7111, "volume": 92662.0}, {"date": "2016-11-16", "close": 29.7451, "volume": 113950.0}, {"date": "2016-11-17", "close": 29.8047, "volume": 96231.0}, {"date": "2016-11-18", "close": 30.0257, "volume": 73100.0}, {"date": "2016-11-21", "close": 31.2073, "volume": 159947.0}, {"date": "2016-11-22", "close": 32.1424, "volume": 113856.0}, {"date": "2016-11-23", "close": 32.814, "volume": 132928.0}, {"date": "2016-11-25", "close": 32.61, "volume": 38748.0}, {"date": "2016-11-28", "close": 32.6695, "volume": 104253.0}, {"date": "2016-11-29", "close": 31.9384, "volume": 80372.0}, {"date": "2016-11-30", "close": 31.3858, "volume": 75201.0}, {"date": "2016-12-01", "close": 31.3603, "volume": 60798.0}, {"date": "2016-12-02", "close": 31.3603, "volume": 52738.0}, {"date": "2016-12-05", "close": 31.8279, "volume": 106123.0}, {"date": "2016-12-06", "close": 32.27, "volume": 70122.0}, {"date": "2016-12-07", "close": 33.1031, "volume": 72123.0}, {"date": "2016-12-08", "close": 33.5451, "volume": 81644.0}, {"date": "2016-12-09", "close": 34.5992, "volume": 154621.0}, {"date": "2016-12-12", "close": 32.9245, "volume": 135232.0}, {"date": "2016-12-13", "close": 31.6579, "volume": 79691.0}, {"date": "2016-12-14", "close": 31.0458, "volume": 78392.0}, {"date": "2016-12-15", "close": 31.5049, "volume": 74344.0}, {"date": "2016-12-16", "close": 31.1308, "volume": 277774.0}, {"date": "2016-12-19", "close": 32.0149, "volume": 94985.0}, {"date": "2016-12-20", "close": 30.1362, "volume": 234107.0}, {"date": "2016-12-21", "close": 29.2011, "volume": 126935.0}, {"date": "2016-12-22", "close": 29.1501, "volume": 72153.0}, {"date": "2016-12-23", "close": 29.3456, "volume": 56748.0}, {"date": "2016-12-27", "close": 29.9152, "volume": 71519.0}, {"date": "2016-12-28", "close": 29.3711, "volume": 53813.0}, {"date": "2016-12-29", "close": 29.2266, "volume": 48208.0}, {"date": "2016-12-30", "close": 28.7675, "volume": 87558.0}, {"date": "2017-01-03", "close": 28.9035, "volume": 94653.0}, {"date": "2017-01-04", "close": 29.4476, "volume": 121747.0}, {"date": "2017-01-05", "close": 29.0821, "volume": 119005.0}, {"date": "2017-01-06", "close": 29.0481, "volume": 122645.0}, {"date": "2017-01-09", "close": 28.555, "volume": 121436.0}, {"date": "2017-01-10", "close": 28.725, "volume": 137883.0}, {"date": "2017-01-11", "close": 28.844, "volume": 52928.0}, {"date": "2017-01-12", "close": 28.4275, "volume": 93415.0}, {"date": "2017-01-13", "close": 29.2351, "volume": 68079.0}, {"date": "2017-01-17", "close": 28.334, "volume": 75169.0}, {"date": "2017-01-18", "close": 28.147, "volume": 55494.0}, {"date": "2017-01-19", "close": 27.3138, "volume": 211068.0}, {"date": "2017-01-20", "close": 26.6933, "volume": 170481.0}, {"date": "2017-01-23", "close": 27.2373, "volume": 95269.0}, {"date": "2017-01-24", "close": 27.7559, "volume": 74720.0}, {"date": "2017-01-25", "close": 28.0109, "volume": 60524.0}, {"date": "2017-01-26", "close": 27.9004, "volume": 53058.0}, {"date": "2017-01-27", "close": 28.2065, "volume": 45467.0}, {"date": "2017-01-30", "close": 27.7644, "volume": 52535.0}, {"date": "2017-01-31", "close": 27.8919, "volume": 68454.0}, {"date": "2017-02-01", "close": 27.7389, "volume": 67223.0}, {"date": "2017-02-02", "close": 27.4584, "volume": 50170.0}, {"date": "2017-02-03", "close": 28.0874, "volume": 66309.0}, {"date": "2017-02-06", "close": 28.1214, "volume": 55560.0}, {"date": "2017-02-07", "close": 28.0619, "volume": 117725.0}, {"date": "2017-02-08", "close": 27.9429, "volume": 110225.0}, {"date": "2017-02-09", "close": 28.0364, "volume": 80251.0}, {"date": "2017-02-10", "close": 28.6315, "volume": 64665.0}, {"date": "2017-02-13", "close": 29.1331, "volume": 78108.0}, {"date": "2017-02-14", "close": 29.0736, "volume": 72537.0}, {"date": "2017-02-15", "close": 28.589, "volume": 86727.0}, {"date": "2017-02-16", "close": 28.623, "volume": 233486.0}, {"date": "2017-02-17", "close": 28.895, "volume": 181507.0}, {"date": "2017-02-21", "close": 28.9545, "volume": 245852.0}, {"date": "2017-02-22", "close": 28.572, "volume": 105244.0}, {"date": "2017-02-23", "close": 28.606, "volume": 58552.0}, {"date": "2017-02-24", "close": 28.1895, "volume": 81269.0}, {"date": "2017-02-27", "close": 29.3201, "volume": 132534.0}, {"date": "2017-02-28", "close": 28.487, "volume": 102596.0}, {"date": "2017-03-01", "close": 29.5581, "volume": 124012.0}, {"date": "2017-03-02", "close": 29.1586, "volume": 105349.0}, {"date": "2017-03-03", "close": 28.5295, "volume": 73551.0}, {"date": "2017-03-06", "close": 28.181, "volume": 71782.0}, {"date": "2017-03-07", "close": 27.8579, "volume": 52758.0}, {"date": "2017-03-08", "close": 27.2373, "volume": 81150.0}, {"date": "2017-03-09", "close": 26.6593, "volume": 85469.0}, {"date": "2017-03-10", "close": 26.4382, "volume": 86212.0}, {"date": "2017-03-13", "close": 26.2427, "volume": 74562.0}, {"date": "2017-03-14", "close": 25.8517, "volume": 154994.0}, {"date": "2017-03-15", "close": 25.7922, "volume": 293996.0}, {"date": "2017-03-16", "close": 25.7157, "volume": 244119.0}, {"date": "2017-03-17", "close": 25.6221, "volume": 507025.0}, {"date": "2017-03-20", "close": 25.5966, "volume": 353670.0}, {"date": "2017-03-21", "close": 25.2396, "volume": 186989.0}, {"date": "2017-03-22", "close": 24.4745, "volume": 195958.0}, {"date": "2017-03-23", "close": 25.0781, "volume": 219499.0}, {"date": "2017-03-24", "close": 24.823, "volume": 191064.0}, {"date": "2017-03-27", "close": 25.0101, "volume": 360074.0}, {"date": "2017-03-28", "close": 26.1747, "volume": 645551.0}, {"date": "2017-03-29", "close": 27.0758, "volume": 252033.0}, {"date": "2017-03-30", "close": 26.8888, "volume": 179818.0}, {"date": "2017-03-31", "close": 26.9738, "volume": 152603.0}, {"date": "2017-04-03", "close": 26.2172, "volume": 134419.0}, {"date": "2017-04-04", "close": 26.5147, "volume": 96924.0}, {"date": "2017-04-05", "close": 26.4297, "volume": 165316.0}, {"date": "2017-04-06", "close": 26.6508, "volume": 88435.0}, {"date": "2017-04-07", "close": 26.8463, "volume": 229017.0}, {"date": "2017-04-10", "close": 26.8463, "volume": 77534.0}, {"date": "2017-04-11", "close": 27.2033, "volume": 65733.0}, {"date": "2017-04-12", "close": 26.6508, "volume": 76296.0}, {"date": "2017-04-13", "close": 25.9282, "volume": 183056.0}, {"date": "2017-04-17", "close": 25.9877, "volume": 172323.0}, {"date": "2017-04-18", "close": 26.2937, "volume": 172219.0}, {"date": "2017-04-19", "close": 26.4382, "volume": 89948.0}, {"date": "2017-04-20", "close": 26.8378, "volume": 72488.0}, {"date": "2017-04-21", "close": 26.5488, "volume": 104244.0}, {"date": "2017-04-24", "close": 27.1183, "volume": 236957.0}, {"date": "2017-04-25", "close": 27.4159, "volume": 87768.0}, {"date": "2017-04-26", "close": 27.3394, "volume": 65758.0}, {"date": "2017-04-27", "close": 27.4839, "volume": 78564.0}, {"date": "2017-04-28", "close": 27.6369, "volume": 124045.0}, {"date": "2017-05-01", "close": 27.0758, "volume": 66478.0}, {"date": "2017-05-02", "close": 27.0503, "volume": 86310.0}, {"date": "2017-05-03", "close": 26.7273, "volume": 140337.0}, {"date": "2017-05-04", "close": 28.3, "volume": 270055.0}, {"date": "2017-05-05", "close": 26.2002, "volume": 424417.0}, {"date": "2017-05-08", "close": 26.3022, "volume": 173895.0}, {"date": "2017-05-09", "close": 26.3617, "volume": 319650.0}, {"date": "2017-05-10", "close": 26.2937, "volume": 181895.0}, {"date": "2017-05-11", "close": 25.8517, "volume": 150987.0}, {"date": "2017-05-12", "close": 25.8262, "volume": 144206.0}, {"date": "2017-05-15", "close": 26.0812, "volume": 89354.0}, {"date": "2017-05-16", "close": 26.1832, "volume": 77298.0}, {"date": "2017-05-17", "close": 25.8602, "volume": 132503.0}, {"date": "2017-05-18", "close": 25.4521, "volume": 235914.0}, {"date": "2017-05-19", "close": 25.4606, "volume": 283158.0}, {"date": "2017-05-22", "close": 25.6986, "volume": 229499.0}, {"date": "2017-05-23", "close": 25.5031, "volume": 242856.0}, {"date": "2017-05-24", "close": 25.4946, "volume": 199217.0}, {"date": "2017-05-25", "close": 26.2427, "volume": 220313.0}, {"date": "2017-05-26", "close": 26.2512, "volume": 85048.0}, {"date": "2017-05-30", "close": 26.0982, "volume": 86550.0}, {"date": "2017-05-31", "close": 26.0132, "volume": 171223.0}, {"date": "2017-06-01", "close": 26.2597, "volume": 162915.0}, {"date": "2017-06-02", "close": 26.3277, "volume": 247741.0}, {"date": "2017-06-05", "close": 26.0132, "volume": 91119.0}, {"date": "2017-06-06", "close": 25.9452, "volume": 63852.0}, {"date": "2017-06-07", "close": 25.9452, "volume": 68021.0}, {"date": "2017-06-08", "close": 26.1492, "volume": 125137.0}, {"date": "2017-06-09", "close": 26.1662, "volume": 111308.0}, {"date": "2017-06-12", "close": 26.2172, "volume": 120362.0}, {"date": "2017-06-13", "close": 26.4637, "volume": 123240.0}, {"date": "2017-06-14", "close": 26.1662, "volume": 83057.0}, {"date": "2017-06-15", "close": 26.1577, "volume": 100552.0}, {"date": "2017-06-16", "close": 25.8942, "volume": 459622.0}, {"date": "2017-06-19", "close": 25.9792, "volume": 82860.0}, {"date": "2017-06-20", "close": 25.7497, "volume": 53661.0}, {"date": "2017-06-21", "close": 25.3501, "volume": 83643.0}, {"date": "2017-06-22", "close": 25.4011, "volume": 92907.0}, {"date": "2017-06-23", "close": 25.2736, "volume": 227962.0}, {"date": "2017-06-26", "close": 25.3331, "volume": 132265.0}, {"date": "2017-06-27", "close": 25.4266, "volume": 109265.0}, {"date": "2017-06-28", "close": 25.6986, "volume": 143207.0}, {"date": "2017-06-29", "close": 25.9197, "volume": 201710.0}, {"date": "2017-06-30", "close": 25.9027, "volume": 107142.0}, {"date": "2017-07-03", "close": 26.1067, "volume": 54958.0}, {"date": "2017-07-05", "close": 26.0217, "volume": 126308.0}, {"date": "2017-07-06", "close": 25.8517, "volume": 127897.0}, {"date": "2017-07-07", "close": 26.0642, "volume": 100429.0}, {"date": "2017-07-10", "close": 25.9452, "volume": 76782.0}, {"date": "2017-07-11", "close": 26.5658, "volume": 76831.0}, {"date": "2017-07-12", "close": 26.7273, "volume": 72783.0}, {"date": "2017-07-13", "close": 26.4467, "volume": 42810.0}, {"date": "2017-07-14", "close": 26.3447, "volume": 47063.0}, {"date": "2017-07-17", "close": 26.3957, "volume": 92867.0}, {"date": "2017-07-18", "close": 26.0812, "volume": 56656.0}, {"date": "2017-07-19", "close": 25.9792, "volume": 118138.0}, {"date": "2017-07-20", "close": 26.0472, "volume": 50670.0}, {"date": "2017-07-21", "close": 25.9792, "volume": 94737.0}, {"date": "2017-07-24", "close": 25.3756, "volume": 102032.0}, {"date": "2017-07-25", "close": 25.4861, "volume": 133348.0}, {"date": "2017-07-26", "close": 25.3671, "volume": 129537.0}, {"date": "2017-07-27", "close": 25.1291, "volume": 119670.0}, {"date": "2017-07-28", "close": 25.2481, "volume": 81222.0}, {"date": "2017-07-31", "close": 24.8655, "volume": 158266.0}, {"date": "2017-08-01", "close": 24.4745, "volume": 285604.0}, {"date": "2017-08-02", "close": 21.3971, "volume": 531760.0}, {"date": "2017-08-03", "close": 21.4736, "volume": 315166.0}, {"date": "2017-08-04", "close": 21.3631, "volume": 278965.0}, {"date": "2017-08-07", "close": 22.0602, "volume": 194447.0}, {"date": "2017-08-08", "close": 21.8987, "volume": 259204.0}, {"date": "2017-08-09", "close": 21.8562, "volume": 202824.0}, {"date": "2017-08-10", "close": 21.6607, "volume": 437937.0}, {"date": "2017-08-11", "close": 22.2387, "volume": 240524.0}, {"date": "2017-08-14", "close": 22.4683, "volume": 172789.0}, {"date": "2017-08-15", "close": 22.4853, "volume": 138133.0}, {"date": "2017-08-16", "close": 22.1877, "volume": 153668.0}, {"date": "2017-08-17", "close": 22.2217, "volume": 467556.0}, {"date": "2017-08-18", "close": 22.2557, "volume": 177168.0}, {"date": "2017-08-21", "close": 22.2387, "volume": 257982.0}, {"date": "2017-08-22", "close": 22.2897, "volume": 127897.0}, {"date": "2017-08-23", "close": 22.1027, "volume": 199827.0}, {"date": "2017-08-24", "close": 22.1622, "volume": 164000.0}, {"date": "2017-08-25", "close": 22.2302, "volume": 65932.0}, {"date": "2017-08-28", "close": 22.1792, "volume": 122183.0}, {"date": "2017-08-29", "close": 22.2047, "volume": 173979.0}, {"date": "2017-08-30", "close": 22.3832, "volume": 141591.0}, {"date": "2017-08-31", "close": 22.3492, "volume": 98458.0}, {"date": "2017-09-01", "close": 22.2472, "volume": 85984.0}, {"date": "2017-09-05", "close": 22.2897, "volume": 157865.0}, {"date": "2017-09-06", "close": 22.8508, "volume": 212612.0}, {"date": "2017-09-07", "close": 22.8168, "volume": 151445.0}, {"date": "2017-09-08", "close": 22.5363, "volume": 209243.0}, {"date": "2017-09-11", "close": 23.3949, "volume": 191649.0}, {"date": "2017-09-12", "close": 24.0409, "volume": 184448.0}, {"date": "2017-09-13", "close": 24.0154, "volume": 171998.0}, {"date": "2017-09-14", "close": 24.228, "volume": 189998.0}, {"date": "2017-09-15", "close": 24.279, "volume": 386372.0}, {"date": "2017-09-18", "close": 24.5765, "volume": 130462.0}, {"date": "2017-09-19", "close": 24.4745, "volume": 121057.0}, {"date": "2017-09-20", "close": 24.636, "volume": 128710.0}, {"date": "2017-09-21", "close": 24.67, "volume": 100728.0}, {"date": "2017-09-22", "close": 24.738, "volume": 110706.0}, {"date": "2017-09-25", "close": 24.2365, "volume": 112518.0}, {"date": "2017-09-26", "close": 24.6615, "volume": 221777.0}, {"date": "2017-09-27", "close": 25.4861, "volume": 165767.0}, {"date": "2017-09-28", "close": 25.4351, "volume": 161494.0}, {"date": "2017-09-29", "close": 25.2906, "volume": 93770.0}, {"date": "2017-10-02", "close": 25.6306, "volume": 119915.0}, {"date": "2017-10-03", "close": 25.7922, "volume": 79291.0}, {"date": "2017-10-04", "close": 26.1152, "volume": 105112.0}, {"date": "2017-10-05", "close": 26.9653, "volume": 181008.0}, {"date": "2017-10-06", "close": 26.5573, "volume": 78722.0}, {"date": "2017-10-09", "close": 26.3022, "volume": 75764.0}, {"date": "2017-10-10", "close": 26.2767, "volume": 86965.0}, {"date": "2017-10-11", "close": 26.1662, "volume": 103616.0}, {"date": "2017-10-12", "close": 26.3617, "volume": 65940.0}, {"date": "2017-10-13", "close": 26.2342, "volume": 65732.0}, {"date": "2017-10-16", "close": 26.3617, "volume": 91095.0}, {"date": "2017-10-17", "close": 27.7984, "volume": 243101.0}, {"date": "2017-10-18", "close": 28.4275, "volume": 196721.0}, {"date": "2017-10-19", "close": 28.181, "volume": 149550.0}, {"date": "2017-10-20", "close": 28.8865, "volume": 155204.0}, {"date": "2017-10-23", "close": 28.691, "volume": 178666.0}, {"date": "2017-10-24", "close": 28.9971, "volume": 115485.0}, {"date": "2017-10-25", "close": 29.2861, "volume": 194364.0}, {"date": "2017-10-26", "close": 29.4391, "volume": 104327.0}, {"date": "2017-10-27", "close": 30.4422, "volume": 221549.0}, {"date": "2017-10-30", "close": 29.4646, "volume": 186545.0}, {"date": "2017-10-31", "close": 29.2436, "volume": 149666.0}, {"date": "2017-11-01", "close": 29.0991, "volume": 102981.0}, {"date": "2017-11-02", "close": 29.9577, "volume": 189163.0}, {"date": "2017-11-03", "close": 29.7877, "volume": 116635.0}, {"date": "2017-11-06", "close": 30.2637, "volume": 109926.0}, {"date": "2017-11-07", "close": 30.7823, "volume": 245943.0}, {"date": "2017-11-08", "close": 31.9299, "volume": 238104.0}, {"date": "2017-11-09", "close": 32.9075, "volume": 179404.0}, {"date": "2017-11-10", "close": 32.491, "volume": 235228.0}, {"date": "2017-11-13", "close": 31.9129, "volume": 123385.0}, {"date": "2017-11-14", "close": 31.8194, "volume": 91136.0}, {"date": "2017-11-15", "close": 31.6749, "volume": 92363.0}, {"date": "2017-11-16", "close": 32.2615, "volume": 75560.0}, {"date": "2017-11-17", "close": 32.678, "volume": 105066.0}, {"date": "2017-11-20", "close": 32.916, "volume": 58889.0}, {"date": "2017-11-21", "close": 33.6471, "volume": 130206.0}, {"date": "2017-11-22", "close": 33.4261, "volume": 93109.0}, {"date": "2017-11-24", "close": 33.6896, "volume": 30601.0}, {"date": "2017-11-27", "close": 33.7151, "volume": 103077.0}, {"date": "2017-11-28", "close": 34.7268, "volume": 121920.0}, {"date": "2017-11-29", "close": 35.2793, "volume": 126185.0}, {"date": "2017-11-30", "close": 35.2708, "volume": 148483.0}, {"date": "2017-12-01", "close": 34.8543, "volume": 116223.0}, {"date": "2017-12-04", "close": 35.7469, "volume": 137370.0}, {"date": "2017-12-05", "close": 35.7554, "volume": 120717.0}, {"date": "2017-12-06", "close": 36.2059, "volume": 124581.0}, {"date": "2017-12-07", "close": 37.2941, "volume": 241080.0}, {"date": "2017-12-08", "close": 36.767, "volume": 114926.0}, {"date": "2017-12-11", "close": 35.7554, "volume": 322196.0}, {"date": "2017-12-12", "close": 34.8118, "volume": 181790.0}, {"date": "2017-12-13", "close": 34.9903, "volume": 177825.0}, {"date": "2017-12-14", "close": 34.1997, "volume": 112789.0}, {"date": "2017-12-15", "close": 35.1093, "volume": 588547.0}, {"date": "2017-12-18", "close": 35.8489, "volume": 144496.0}, {"date": "2017-12-19", "close": 35.5429, "volume": 121631.0}, {"date": "2017-12-20", "close": 36.2229, "volume": 89357.0}, {"date": "2017-12-21", "close": 36.478, "volume": 149247.0}, {"date": "2017-12-22", "close": 36.359, "volume": 61067.0}, {"date": "2017-12-26", "close": 36.2059, "volume": 59993.0}, {"date": "2017-12-27", "close": 35.9679, "volume": 95763.0}, {"date": "2017-12-28", "close": 35.6959, "volume": 64846.0}, {"date": "2017-12-29", "close": 35.2538, "volume": 73062.0}, {"date": "2018-01-02", "close": 35.9339, "volume": 127527.0}, {"date": "2018-01-03", "close": 34.3612, "volume": 191915.0}, {"date": "2018-01-04", "close": 34.5567, "volume": 94524.0}, {"date": "2018-01-05", "close": 34.9138, "volume": 101102.0}, {"date": "2018-01-08", "close": 34.8033, "volume": 94630.0}, {"date": "2018-01-09", "close": 34.1997, "volume": 89510.0}, {"date": "2018-01-10", "close": 34.1912, "volume": 97004.0}, {"date": "2018-01-11", "close": 34.8288, "volume": 93139.0}, {"date": "2018-01-12", "close": 40.2524, "volume": 566056.0}, {"date": "2018-01-16", "close": 38.9263, "volume": 165528.0}, {"date": "2018-01-17", "close": 38.6287, "volume": 112438.0}, {"date": "2018-01-18", "close": 37.4981, "volume": 162408.0}, {"date": "2018-01-19", "close": 39.2918, "volume": 137006.0}, {"date": "2018-01-22", "close": 39.4108, "volume": 120082.0}, {"date": "2018-01-23", "close": 39.3173, "volume": 84107.0}, {"date": "2018-01-24", "close": 38.8413, "volume": 67717.0}, {"date": "2018-01-25", "close": 40.2014, "volume": 134897.0}, {"date": "2018-01-26", "close": 40.2609, "volume": 69802.0}, {"date": "2018-01-29", "close": 39.4533, "volume": 155585.0}, {"date": "2018-01-30", "close": 38.6542, "volume": 67225.0}, {"date": "2018-01-31", "close": 37.9146, "volume": 119852.0}, {"date": "2018-02-01", "close": 37.8721, "volume": 85122.0}, {"date": "2018-02-02", "close": 36.4355, "volume": 104470.0}, {"date": "2018-02-05", "close": 33.8767, "volume": 168778.0}, {"date": "2018-02-06", "close": 34.3527, "volume": 142645.0}, {"date": "2018-02-07", "close": 34.4292, "volume": 94293.0}, {"date": "2018-02-08", "close": 33.0691, "volume": 120166.0}, {"date": "2018-02-09", "close": 33.2306, "volume": 84200.0}, {"date": "2018-02-12", "close": 33.7661, "volume": 100997.0}, {"date": "2018-02-13", "close": 34.3612, "volume": 92534.0}, {"date": "2018-02-14", "close": 35.2198, "volume": 78380.0}, {"date": "2018-02-15", "close": 35.7299, "volume": 108996.0}, {"date": "2018-02-16", "close": 35.6024, "volume": 131788.0}, {"date": "2018-02-20", "close": 35.1348, "volume": 66671.0}, {"date": "2018-02-21", "close": 35.6109, "volume": 156051.0}, {"date": "2018-02-22", "close": 34.9733, "volume": 114480.0}, {"date": "2018-02-23", "close": 34.6247, "volume": 168348.0}, {"date": "2018-02-26", "close": 36.1209, "volume": 196182.0}, {"date": "2018-02-27", "close": 32.7715, "volume": 463367.0}, {"date": "2018-02-28", "close": 32.7715, "volume": 306078.0}, {"date": "2018-03-01", "close": 33.2816, "volume": 226803.0}, {"date": "2018-03-02", "close": 34.0127, "volume": 150759.0}, {"date": "2018-03-05", "close": 33.9022, "volume": 140410.0}, {"date": "2018-03-06", "close": 34.3612, "volume": 139764.0}, {"date": "2018-03-07", "close": 34.4292, "volume": 112285.0}, {"date": "2018-03-08", "close": 34.0977, "volume": 139181.0}, {"date": "2018-03-09", "close": 34.8288, "volume": 120403.0}, {"date": "2018-03-12", "close": 34.4972, "volume": 136784.0}, {"date": "2018-03-13", "close": 34.0807, "volume": 101149.0}, {"date": "2018-03-14", "close": 33.2901, "volume": 90266.0}, {"date": "2018-03-15", "close": 33.0776, "volume": 107734.0}, {"date": "2018-03-16", "close": 32.78, "volume": 432914.0}, {"date": "2018-03-19", "close": 32.848, "volume": 118522.0}, {"date": "2018-03-20", "close": 32.695, "volume": 45689.0}, {"date": "2018-03-21", "close": 32.78, "volume": 73374.0}, {"date": "2018-03-22", "close": 31.0203, "volume": 173932.0}, {"date": "2018-03-23", "close": 30.2467, "volume": 169252.0}, {"date": "2018-03-26", "close": 31.2668, "volume": 82366.0}, {"date": "2018-03-27", "close": 31.2753, "volume": 148153.0}, {"date": "2018-03-28", "close": 30.9778, "volume": 149128.0}, {"date": "2018-03-29", "close": 31.7089, "volume": 93143.0}, {"date": "2018-04-02", "close": 31.0628, "volume": 192516.0}, {"date": "2018-04-03", "close": 30.9438, "volume": 161474.0}, {"date": "2018-04-04", "close": 30.7993, "volume": 206306.0}, {"date": "2018-04-05", "close": 31.1053, "volume": 324782.0}, {"date": "2018-04-06", "close": 30.0597, "volume": 115813.0}, {"date": "2018-04-09", "close": 29.6346, "volume": 89156.0}, {"date": "2018-04-10", "close": 30.7568, "volume": 279017.0}, {"date": "2018-04-11", "close": 30.9013, "volume": 122499.0}, {"date": "2018-04-12", "close": 31.1223, "volume": 84810.0}, {"date": "2018-04-13", "close": 31.1648, "volume": 94879.0}, {"date": "2018-04-16", "close": 32.2785, "volume": 74426.0}, {"date": "2018-04-17", "close": 33.0436, "volume": 109894.0}, {"date": "2018-04-18", "close": 33.4601, "volume": 75216.0}, {"date": "2018-04-19", "close": 33.1371, "volume": 64435.0}, {"date": "2018-04-20", "close": 32.9415, "volume": 55978.0}, {"date": "2018-04-23", "close": 32.6525, "volume": 65660.0}, {"date": "2018-04-24", "close": 32.355, "volume": 78027.0}, {"date": "2018-04-25", "close": 32.355, "volume": 64220.0}, {"date": "2018-04-26", "close": 32.78, "volume": 75162.0}, {"date": "2018-04-27", "close": 32.0404, "volume": 85560.0}, {"date": "2018-04-30", "close": 31.0968, "volume": 87598.0}, {"date": "2018-05-01", "close": 30.5102, "volume": 141242.0}, {"date": "2018-05-02", "close": 30.3827, "volume": 101424.0}, {"date": "2018-05-03", "close": 30.1872, "volume": 47843.0}, {"date": "2018-05-04", "close": 30.3742, "volume": 113918.0}, {"date": "2018-05-07", "close": 31.0288, "volume": 136919.0}, {"date": "2018-05-08", "close": 31.9214, "volume": 99121.0}, {"date": "2018-05-09", "close": 29.6686, "volume": 244922.0}, {"date": "2018-05-10", "close": 28.742, "volume": 302557.0}, {"date": "2018-05-11", "close": 29.6261, "volume": 187052.0}, {"date": "2018-05-14", "close": 30.0512, "volume": 93584.0}, {"date": "2018-05-15", "close": 29.7706, "volume": 98366.0}, {"date": "2018-05-16", "close": 30.1617, "volume": 140877.0}, {"date": "2018-05-17", "close": 30.4082, "volume": 105859.0}, {"date": "2018-05-18", "close": 30.4847, "volume": 67599.0}, {"date": "2018-05-21", "close": 30.6038, "volume": 106929.0}, {"date": "2018-05-22", "close": 29.6346, "volume": 56497.0}, {"date": "2018-05-23", "close": 30.1192, "volume": 96089.0}, {"date": "2018-05-24", "close": 30.2042, "volume": 43693.0}, {"date": "2018-05-25", "close": 29.8897, "volume": 51391.0}, {"date": "2018-05-29", "close": 29.8897, "volume": 55760.0}, {"date": "2018-05-30", "close": 30.4167, "volume": 54863.0}, {"date": "2018-05-31", "close": 29.9237, "volume": 49455.0}, {"date": "2018-06-01", "close": 31.3008, "volume": 160138.0}, {"date": "2018-06-04", "close": 31.1733, "volume": 133742.0}, {"date": "2018-06-05", "close": 30.4082, "volume": 81070.0}, {"date": "2018-06-06", "close": 30.0852, "volume": 84442.0}, {"date": "2018-06-07", "close": 30.2297, "volume": 92717.0}, {"date": "2018-06-08", "close": 31.8874, "volume": 189695.0}, {"date": "2018-06-11", "close": 32.0489, "volume": 148365.0}, {"date": "2018-06-12", "close": 32.2955, "volume": 139761.0}, {"date": "2018-06-13", "close": 32.4655, "volume": 75523.0}, {"date": "2018-06-14", "close": 32.61, "volume": 110514.0}, {"date": "2018-06-15", "close": 33.1796, "volume": 323814.0}, {"date": "2018-06-18", "close": 33.3496, "volume": 107180.0}, {"date": "2018-06-19", "close": 32.5505, "volume": 169357.0}, {"date": "2018-06-20", "close": 32.2955, "volume": 101317.0}, {"date": "2018-06-21", "close": 31.4879, "volume": 73893.0}, {"date": "2018-06-22", "close": 31.3348, "volume": 144482.0}, {"date": "2018-06-25", "close": 30.5272, "volume": 99479.0}, {"date": "2018-06-26", "close": 31.2583, "volume": 99626.0}, {"date": "2018-06-27", "close": 30.7823, "volume": 67101.0}, {"date": "2018-06-28", "close": 30.5017, "volume": 49825.0}, {"date": "2018-06-29", "close": 30.5782, "volume": 50500.0}, {"date": "2018-07-02", "close": 30.9013, "volume": 79466.0}, {"date": "2018-07-03", "close": 31.1308, "volume": 22554.0}, {"date": "2018-07-05", "close": 31.1053, "volume": 51662.0}, {"date": "2018-07-06", "close": 30.8928, "volume": 54176.0}, {"date": "2018-07-09", "close": 32.0659, "volume": 48473.0}, {"date": "2018-07-10", "close": 32.0404, "volume": 43272.0}, {"date": "2018-07-11", "close": 31.3348, "volume": 37807.0}, {"date": "2018-07-12", "close": 32.0234, "volume": 37624.0}, {"date": "2018-07-13", "close": 32.5165, "volume": 39843.0}, {"date": "2018-07-16", "close": 32.5165, "volume": 31511.0}, {"date": "2018-07-17", "close": 32.7035, "volume": 27811.0}, {"date": "2018-07-18", "close": 33.1201, "volume": 41589.0}, {"date": "2018-07-19", "close": 33.4941, "volume": 74618.0}, {"date": "2018-07-20", "close": 33.6641, "volume": 29282.0}, {"date": "2018-07-23", "close": 33.2391, "volume": 45731.0}, {"date": "2018-07-24", "close": 33.1626, "volume": 46088.0}, {"date": "2018-07-25", "close": 33.1201, "volume": 59444.0}, {"date": "2018-07-26", "close": 34.4292, "volume": 130846.0}, {"date": "2018-07-27", "close": 33.6556, "volume": 52687.0}, {"date": "2018-07-30", "close": 33.3581, "volume": 41690.0}, {"date": "2018-07-31", "close": 34.8628, "volume": 64048.0}, {"date": "2018-08-01", "close": 33.7576, "volume": 92345.0}, {"date": "2018-08-02", "close": 33.6216, "volume": 95526.0}, {"date": "2018-08-03", "close": 35.3558, "volume": 550115.0}, {"date": "2018-08-06", "close": 36.869, "volume": 245146.0}, {"date": "2018-08-07", "close": 37.1836, "volume": 77941.0}, {"date": "2018-08-08", "close": 37.039, "volume": 132109.0}, {"date": "2018-08-09", "close": 37.9061, "volume": 183170.0}, {"date": "2018-08-10", "close": 38.2037, "volume": 194780.0}, {"date": "2018-08-13", "close": 38.2632, "volume": 127512.0}, {"date": "2018-08-14", "close": 38.6117, "volume": 97528.0}, {"date": "2018-08-15", "close": 37.6086, "volume": 117409.0}, {"date": "2018-08-16", "close": 37.8041, "volume": 65816.0}, {"date": "2018-08-17", "close": 37.8636, "volume": 109576.0}, {"date": "2018-08-20", "close": 38.1357, "volume": 68538.0}, {"date": "2018-08-21", "close": 39.1898, "volume": 101824.0}, {"date": "2018-08-22", "close": 39.2068, "volume": 84899.0}, {"date": "2018-08-23", "close": 38.6627, "volume": 54981.0}, {"date": "2018-08-24", "close": 38.2462, "volume": 69638.0}, {"date": "2018-08-27", "close": 38.2547, "volume": 61053.0}, {"date": "2018-08-28", "close": 38.0762, "volume": 45621.0}, {"date": "2018-08-29", "close": 37.7021, "volume": 54742.0}, {"date": "2018-08-30", "close": 37.3196, "volume": 60612.0}, {"date": "2018-08-31", "close": 36.988, "volume": 62090.0}, {"date": "2018-09-04", "close": 36.7075, "volume": 431073.0}, {"date": "2018-09-05", "close": 37.3791, "volume": 130077.0}, {"date": "2018-09-06", "close": 37.2006, "volume": 50389.0}, {"date": "2018-09-07", "close": 37.4046, "volume": 43531.0}, {"date": "2018-09-10", "close": 37.4046, "volume": 115210.0}, {"date": "2018-09-11", "close": 36.9625, "volume": 82323.0}, {"date": "2018-09-12", "close": 36.5035, "volume": 58959.0}, {"date": "2018-09-13", "close": 36.648, "volume": 91888.0}, {"date": "2018-09-14", "close": 36.9115, "volume": 117253.0}, {"date": "2018-09-17", "close": 36.8265, "volume": 127933.0}, {"date": "2018-09-18", "close": 37.0135, "volume": 140393.0}, {"date": "2018-09-19", "close": 37.2856, "volume": 189675.0}, {"date": "2018-09-20", "close": 36.7755, "volume": 123046.0}, {"date": "2018-09-21", "close": 36.937, "volume": 498768.0}, {"date": "2018-09-24", "close": 36.937, "volume": 105687.0}, {"date": "2018-09-25", "close": 36.6905, "volume": 150430.0}, {"date": "2018-09-26", "close": 36.478, "volume": 73723.0}, {"date": "2018-09-27", "close": 36.7755, "volume": 81842.0}, {"date": "2018-09-28", "close": 36.9795, "volume": 159882.0}, {"date": "2018-10-01", "close": 36.954, "volume": 147372.0}, {"date": "2018-10-02", "close": 35.7214, "volume": 65963.0}, {"date": "2018-10-03", "close": 35.9594, "volume": 53307.0}, {"date": "2018-10-04", "close": 35.5004, "volume": 59795.0}, {"date": "2018-10-05", "close": 34.3952, "volume": 114648.0}, {"date": "2018-10-08", "close": 34.5652, "volume": 145807.0}, {"date": "2018-10-09", "close": 34.3357, "volume": 113402.0}, {"date": "2018-10-10", "close": 32.0914, "volume": 101627.0}, {"date": "2018-10-11", "close": 27.3479, "volume": 215665.0}, {"date": "2018-10-12", "close": 27.2713, "volume": 154592.0}, {"date": "2018-10-15", "close": 28.3765, "volume": 133335.0}, {"date": "2018-10-16", "close": 29.3966, "volume": 141739.0}, {"date": "2018-10-17", "close": 28.8185, "volume": 107608.0}, {"date": "2018-10-18", "close": 27.9599, "volume": 70857.0}, {"date": "2018-10-19", "close": 27.7729, "volume": 75640.0}, {"date": "2018-10-22", "close": 28.0194, "volume": 80993.0}, {"date": "2018-10-23", "close": 27.7984, "volume": 311720.0}, {"date": "2018-10-24", "close": 26.9653, "volume": 162883.0}, {"date": "2018-10-25", "close": 25.9707, "volume": 171294.0}, {"date": "2018-10-26", "close": 25.6306, "volume": 163240.0}, {"date": "2018-10-29", "close": 24.7975, "volume": 118691.0}, {"date": "2018-10-30", "close": 24.8485, "volume": 133348.0}, {"date": "2018-10-31", "close": 24.789, "volume": 98523.0}, {"date": "2018-11-01", "close": 24.9421, "volume": 274035.0}, {"date": "2018-11-02", "close": 25.4181, "volume": 227739.0}, {"date": "2018-11-05", "close": 25.5966, "volume": 120331.0}, {"date": "2018-11-06", "close": 24.653, "volume": 210284.0}, {"date": "2018-11-07", "close": 25.4861, "volume": 134118.0}, {"date": "2018-11-08", "close": 25.5456, "volume": 93388.0}, {"date": "2018-11-09", "close": 25.2736, "volume": 82155.0}, {"date": "2018-11-12", "close": 24.3385, "volume": 100956.0}, {"date": "2018-11-13", "close": 24.194, "volume": 104957.0}, {"date": "2018-11-14", "close": 25.4181, "volume": 422591.0}, {"date": "2018-11-15", "close": 26.5913, "volume": 216351.0}, {"date": "2018-11-16", "close": 26.7018, "volume": 159822.0}, {"date": "2018-11-19", "close": 25.5031, "volume": 199061.0}, {"date": "2018-11-20", "close": 25.7582, "volume": 155590.0}, {"date": "2018-11-21", "close": 25.9877, "volume": 136956.0}, {"date": "2018-11-23", "close": 26.2767, "volume": 46274.0}, {"date": "2018-11-26", "close": 26.9653, "volume": 113190.0}, {"date": "2018-11-27", "close": 26.3787, "volume": 103354.0}, {"date": "2018-11-28", "close": 26.9738, "volume": 104048.0}, {"date": "2018-11-29", "close": 26.8038, "volume": 92790.0}, {"date": "2018-11-30", "close": 27.5944, "volume": 262229.0}, {"date": "2018-12-03", "close": 28.0704, "volume": 154898.0}, {"date": "2018-12-04", "close": 27.0928, "volume": 168849.0}, {"date": "2018-12-06", "close": 26.5062, "volume": 145669.0}, {"date": "2018-12-07", "close": 25.8347, "volume": 169756.0}, {"date": "2018-12-10", "close": 26.1832, "volume": 193055.0}, {"date": "2018-12-11", "close": 26.6423, "volume": 128087.0}, {"date": "2018-12-12", "close": 26.8378, "volume": 139493.0}, {"date": "2018-12-13", "close": 26.9143, "volume": 97753.0}, {"date": "2018-12-14", "close": 27.0078, "volume": 136213.0}, {"date": "2018-12-17", "close": 26.7783, "volume": 222522.0}, {"date": "2018-12-18", "close": 27.0928, "volume": 140182.0}, {"date": "2018-12-19", "close": 26.6083, "volume": 186815.0}, {"date": "2018-12-20", "close": 26.7783, "volume": 191784.0}, {"date": "2018-12-21", "close": 25.9707, "volume": 735328.0}, {"date": "2018-12-24", "close": 24.313, "volume": 152139.0}, {"date": "2018-12-26", "close": 25.5286, "volume": 146128.0}, {"date": "2018-12-27", "close": 25.7582, "volume": 191024.0}, {"date": "2018-12-28", "close": 25.8007, "volume": 115736.0}, {"date": "2018-12-31", "close": 25.8857, "volume": 129853.0}, {"date": "2019-01-02", "close": 26.0642, "volume": 190318.0}, {"date": "2019-01-03", "close": 24.2705, "volume": 138902.0}, {"date": "2019-01-04", "close": 24.619, "volume": 150016.0}, {"date": "2019-01-07", "close": 25.5116, "volume": 242889.0}, {"date": "2019-01-08", "close": 25.8262, "volume": 86215.0}, {"date": "2019-01-09", "close": 26.3277, "volume": 73308.0}, {"date": "2019-01-10", "close": 26.2172, "volume": 88382.0}, {"date": "2019-01-11", "close": 26.3787, "volume": 79745.0}, {"date": "2019-01-14", "close": 25.9537, "volume": 100072.0}, {"date": "2019-01-15", "close": 26.0217, "volume": 43188.0}, {"date": "2019-01-16", "close": 25.6391, "volume": 66930.0}, {"date": "2019-01-17", "close": 25.7837, "volume": 89944.0}, {"date": "2019-01-18", "close": 26.0727, "volume": 96599.0}, {"date": "2019-01-22", "close": 25.3756, "volume": 123562.0}, {"date": "2019-01-23", "close": 25.7072, "volume": 82241.0}, {"date": "2019-01-24", "close": 26.0472, "volume": 83016.0}, {"date": "2019-01-25", "close": 26.0217, "volume": 87276.0}, {"date": "2019-01-28", "close": 25.9027, "volume": 51601.0}, {"date": "2019-01-29", "close": 26.1322, "volume": 56533.0}, {"date": "2019-01-30", "close": 26.1407, "volume": 68762.0}, {"date": "2019-01-31", "close": 26.0727, "volume": 128588.0}, {"date": "2019-02-01", "close": 25.9367, "volume": 67204.0}, {"date": "2019-02-04", "close": 26.0132, "volume": 169841.0}, {"date": "2019-02-05", "close": 27.3479, "volume": 202806.0}, {"date": "2019-02-06", "close": 27.6284, "volume": 108635.0}, {"date": "2019-02-07", "close": 27.3649, "volume": 67170.0}, {"date": "2019-02-08", "close": 27.7899, "volume": 222054.0}, {"date": "2019-02-11", "close": 28.9035, "volume": 158736.0}, {"date": "2019-02-12", "close": 29.2521, "volume": 77014.0}, {"date": "2019-02-13", "close": 28.7505, "volume": 88766.0}, {"date": "2019-02-14", "close": 27.6794, "volume": 192221.0}, {"date": "2019-02-15", "close": 28.6995, "volume": 128221.0}, {"date": "2019-02-19", "close": 29.0736, "volume": 76834.0}, {"date": "2019-02-20", "close": 29.3286, "volume": 94305.0}, {"date": "2019-02-21", "close": 30.1532, "volume": 151456.0}, {"date": "2019-02-22", "close": 29.7877, "volume": 153530.0}, {"date": "2019-02-25", "close": 30.6123, "volume": 298158.0}, {"date": "2019-02-26", "close": 30.4762, "volume": 162129.0}, {"date": "2019-02-27", "close": 30.5697, "volume": 76792.0}, {"date": "2019-02-28", "close": 30.5782, "volume": 92224.0}, {"date": "2019-03-01", "close": 30.0172, "volume": 115238.0}, {"date": "2019-03-04", "close": 28.589, "volume": 267600.0}, {"date": "2019-03-05", "close": 28.2915, "volume": 142333.0}, {"date": "2019-03-06", "close": 27.5774, "volume": 94491.0}, {"date": "2019-03-07", "close": 27.4669, "volume": 104895.0}, {"date": "2019-03-08", "close": 27.5009, "volume": 96317.0}, {"date": "2019-03-11", "close": 26.8973, "volume": 318625.0}, {"date": "2019-03-12", "close": 26.4722, "volume": 261289.0}, {"date": "2019-03-13", "close": 26.9568, "volume": 296278.0}, {"date": "2019-03-14", "close": 26.9908, "volume": 195349.0}, {"date": "2019-03-15", "close": 26.4212, "volume": 906940.0}, {"date": "2019-03-18", "close": 27.5604, "volume": 206810.0}, {"date": "2019-03-19", "close": 27.1268, "volume": 135012.0}, {"date": "2019-03-20", "close": 26.6678, "volume": 84100.0}, {"date": "2019-03-21", "close": 27.0333, "volume": 82142.0}, {"date": "2019-03-22", "close": 25.8092, "volume": 91536.0}, {"date": "2019-03-25", "close": 26.2172, "volume": 145319.0}, {"date": "2019-03-26", "close": 26.2427, "volume": 124371.0}, {"date": "2019-03-27", "close": 25.9537, "volume": 107392.0}, {"date": "2019-03-28", "close": 26.8548, "volume": 131070.0}, {"date": "2019-03-29", "close": 27.8154, "volume": 534946.0}, {"date": "2019-04-01", "close": 28.266, "volume": 290368.0}, {"date": "2019-04-02", "close": 27.9684, "volume": 80277.0}, {"date": "2019-04-03", "close": 27.9769, "volume": 119728.0}, {"date": "2019-04-04", "close": 28.249, "volume": 100754.0}, {"date": "2019-04-05", "close": 28.4105, "volume": 139243.0}, {"date": "2019-04-08", "close": 28.453, "volume": 85114.0}, {"date": "2019-04-09", "close": 27.6624, "volume": 89064.0}, {"date": "2019-04-10", "close": 27.8494, "volume": 61970.0}, {"date": "2019-04-11", "close": 27.8919, "volume": 55195.0}, {"date": "2019-04-12", "close": 27.8919, "volume": 62175.0}, {"date": "2019-04-15", "close": 27.5859, "volume": 62079.0}, {"date": "2019-04-16", "close": 27.6284, "volume": 124068.0}, {"date": "2019-04-17", "close": 26.9398, "volume": 149836.0}, {"date": "2019-04-18", "close": 27.2968, "volume": 115598.0}, {"date": "2019-04-22", "close": 27.4159, "volume": 116843.0}, {"date": "2019-04-23", "close": 28.164, "volume": 88883.0}, {"date": "2019-04-24", "close": 28.0704, "volume": 199359.0}, {"date": "2019-04-25", "close": 28.0279, "volume": 111164.0}, {"date": "2019-04-26", "close": 28.164, "volume": 47291.0}, {"date": "2019-04-29", "close": 28.4785, "volume": 163974.0}, {"date": "2019-04-30", "close": 28.3425, "volume": 143393.0}, {"date": "2019-05-01", "close": 28.2915, "volume": 135028.0}, {"date": "2019-05-02", "close": 27.9599, "volume": 72108.0}, {"date": "2019-05-03", "close": 28.47, "volume": 196878.0}, {"date": "2019-05-06", "close": 28.436, "volume": 105197.0}, {"date": "2019-05-07", "close": 27.9854, "volume": 139574.0}, {"date": "2019-05-08", "close": 32.5165, "volume": 580654.0}, {"date": "2019-05-09", "close": 33.7321, "volume": 535715.0}, {"date": "2019-05-10", "close": 33.5536, "volume": 450987.0}, {"date": "2019-05-13", "close": 33.4346, "volume": 397799.0}, {"date": "2019-05-14", "close": 34.3357, "volume": 262853.0}, {"date": "2019-05-15", "close": 35.4408, "volume": 209756.0}, {"date": "2019-05-16", "close": 35.7639, "volume": 244266.0}, {"date": "2019-05-17", "close": 35.1518, "volume": 171285.0}, {"date": "2019-05-20", "close": 35.6364, "volume": 201439.0}, {"date": "2019-05-21", "close": 36.4865, "volume": 256461.0}, {"date": "2019-05-22", "close": 36.1889, "volume": 134975.0}, {"date": "2019-05-23", "close": 35.3133, "volume": 152578.0}, {"date": "2019-05-24", "close": 35.1858, "volume": 313079.0}, {"date": "2019-05-28", "close": 35.5429, "volume": 152719.0}, {"date": "2019-05-29", "close": 34.6247, "volume": 523983.0}, {"date": "2019-05-30", "close": 34.7948, "volume": 225444.0}, {"date": "2019-05-31", "close": 34.5737, "volume": 154278.0}, {"date": "2019-06-03", "close": 35.0498, "volume": 189971.0}, {"date": "2019-06-04", "close": 35.1943, "volume": 197689.0}, {"date": "2019-06-05", "close": 36.869, "volume": 336760.0}, {"date": "2019-06-06", "close": 37.1921, "volume": 210074.0}, {"date": "2019-06-07", "close": 36.325, "volume": 403656.0}, {"date": "2019-06-10", "close": 35.9339, "volume": 240853.0}, {"date": "2019-06-11", "close": 36.5035, "volume": 358551.0}, {"date": "2019-06-12", "close": 36.852, "volume": 183062.0}, {"date": "2019-06-13", "close": 37.5746, "volume": 263807.0}, {"date": "2019-06-14", "close": 33.5664, "volume": 557816.0}, {"date": "2019-06-17", "close": 33.0265, "volume": 472622.0}, {"date": "2019-06-18", "close": 33.2306, "volume": 237747.0}, {"date": "2019-06-19", "close": 33.0436, "volume": 342632.0}, {"date": "2019-06-20", "close": 33.001, "volume": 370528.0}, {"date": "2019-06-21", "close": 33.2306, "volume": 801861.0}, {"date": "2019-06-24", "close": 34.3527, "volume": 394098.0}, {"date": "2019-06-25", "close": 34.8373, "volume": 232475.0}, {"date": "2019-06-26", "close": 34.6672, "volume": 512681.0}, {"date": "2019-06-27", "close": 35.2793, "volume": 161851.0}, {"date": "2019-06-28", "close": 34.1912, "volume": 1093237.0}, {"date": "2019-07-01", "close": 35.5854, "volume": 467849.0}, {"date": "2019-07-02", "close": 34.8543, "volume": 159556.0}, {"date": "2019-07-03", "close": 34.8628, "volume": 171253.0}, {"date": "2019-07-05", "close": 34.7438, "volume": 264331.0}, {"date": "2019-07-08", "close": 33.8682, "volume": 227734.0}, {"date": "2019-07-09", "close": 33.6556, "volume": 310347.0}, {"date": "2019-07-10", "close": 33.1031, "volume": 236008.0}, {"date": "2019-07-11", "close": 32.474, "volume": 173292.0}, {"date": "2019-07-12", "close": 33.1456, "volume": 270492.0}, {"date": "2019-07-15", "close": 32.916, "volume": 198939.0}, {"date": "2019-07-16", "close": 32.8225, "volume": 201877.0}, {"date": "2019-07-17", "close": 32.4145, "volume": 135628.0}, {"date": "2019-07-18", "close": 32.304, "volume": 222694.0}, {"date": "2019-07-19", "close": 32.2275, "volume": 226935.0}, {"date": "2019-07-22", "close": 32.0319, "volume": 259760.0}, {"date": "2019-07-23", "close": 32.304, "volume": 298302.0}, {"date": "2019-07-24", "close": 32.525, "volume": 554406.0}, {"date": "2019-07-25", "close": 32.4825, "volume": 173965.0}, {"date": "2019-07-26", "close": 32.1509, "volume": 226181.0}, {"date": "2019-07-29", "close": 31.6919, "volume": 291888.0}, {"date": "2019-07-30", "close": 31.8194, "volume": 132143.0}, {"date": "2019-07-31", "close": 31.3178, "volume": 200068.0}, {"date": "2019-08-01", "close": 30.7058, "volume": 223912.0}, {"date": "2019-08-02", "close": 30.2297, "volume": 214127.0}, {"date": "2019-08-05", "close": 23.8029, "volume": 1120713.0}, {"date": "2019-08-06", "close": 23.1313, "volume": 650668.0}, {"date": "2019-08-07", "close": 23.4969, "volume": 451419.0}, {"date": "2019-08-08", "close": 24.1175, "volume": 429317.0}, {"date": "2019-08-09", "close": 23.3864, "volume": 348191.0}, {"date": "2019-08-12", "close": 22.2217, "volume": 309733.0}, {"date": "2019-08-13", "close": 22.9273, "volume": 503305.0}, {"date": "2019-08-14", "close": 22.1707, "volume": 587897.0}, {"date": "2019-08-15", "close": 22.4513, "volume": 249821.0}, {"date": "2019-08-16", "close": 22.5278, "volume": 248100.0}, {"date": "2019-08-19", "close": 22.4768, "volume": 255413.0}, {"date": "2019-08-20", "close": 22.7403, "volume": 360803.0}, {"date": "2019-08-21", "close": 23.4034, "volume": 323820.0}, {"date": "2019-08-22", "close": 23.6159, "volume": 311522.0}, {"date": "2019-08-23", "close": 23.5309, "volume": 464359.0}, {"date": "2019-08-26", "close": 23.4034, "volume": 467967.0}, {"date": "2019-08-27", "close": 22.8678, "volume": 300142.0}, {"date": "2019-08-28", "close": 23.1908, "volume": 437701.0}, {"date": "2019-08-29", "close": 23.7179, "volume": 259210.0}, {"date": "2019-08-30", "close": 23.3864, "volume": 366978.0}, {"date": "2019-09-03", "close": 23.4459, "volume": 306753.0}, {"date": "2019-09-04", "close": 23.3779, "volume": 235210.0}, {"date": "2019-09-05", "close": 23.9559, "volume": 247036.0}, {"date": "2019-09-06", "close": 23.4289, "volume": 186969.0}, {"date": "2019-09-09", "close": 23.4034, "volume": 205867.0}, {"date": "2019-09-10", "close": 24.1175, "volume": 220240.0}, {"date": "2019-09-11", "close": 25.1206, "volume": 246191.0}, {"date": "2019-09-12", "close": 25.3501, "volume": 239705.0}, {"date": "2019-09-13", "close": 26.4382, "volume": 390365.0}, {"date": "2019-09-16", "close": 26.5318, "volume": 243282.0}, {"date": "2019-09-17", "close": 26.4977, "volume": 161027.0}, {"date": "2019-09-18", "close": 27.4329, "volume": 347447.0}, {"date": "2019-09-19", "close": 27.1353, "volume": 247813.0}, {"date": "2019-09-20", "close": 26.5147, "volume": 1439631.0}, {"date": "2019-09-23", "close": 26.0472, "volume": 292893.0}, {"date": "2019-09-24", "close": 25.5456, "volume": 208423.0}, {"date": "2019-09-25", "close": 25.2013, "volume": 243799.0}, {"date": "2019-09-26", "close": 24.568, "volume": 180493.0}, {"date": "2019-09-27", "close": 24.653, "volume": 225410.0}, {"date": "2019-09-30", "close": 24.9761, "volume": 434615.0}, {"date": "2019-10-01", "close": 24.772, "volume": 165543.0}, {"date": "2019-10-02", "close": 24.0579, "volume": 180255.0}, {"date": "2019-10-03", "close": 24.1005, "volume": 166568.0}, {"date": "2019-10-04", "close": 25.0016, "volume": 181610.0}, {"date": "2019-10-07", "close": 24.8145, "volume": 354730.0}, {"date": "2019-10-08", "close": 24.228, "volume": 135323.0}, {"date": "2019-10-09", "close": 24.483, "volume": 80120.0}, {"date": "2019-10-10", "close": 24.602, "volume": 103453.0}, {"date": "2019-10-11", "close": 25.1291, "volume": 192316.0}, {"date": "2019-10-14", "close": 25.0016, "volume": 91910.0}, {"date": "2019-10-15", "close": 25.4096, "volume": 108584.0}, {"date": "2019-10-16", "close": 25.7837, "volume": 178134.0}, {"date": "2019-10-17", "close": 25.8517, "volume": 211787.0}, {"date": "2019-10-18", "close": 25.0186, "volume": 161729.0}, {"date": "2019-10-21", "close": 24.6615, "volume": 195432.0}, {"date": "2019-10-22", "close": 24.704, "volume": 353046.0}, {"date": "2019-10-23", "close": 25.0356, "volume": 225845.0}, {"date": "2019-10-24", "close": 25.2141, "volume": 174927.0}, {"date": "2019-10-25", "close": 25.5456, "volume": 140722.0}, {"date": "2019-10-28", "close": 24.9846, "volume": 253707.0}, {"date": "2019-10-29", "close": 24.8655, "volume": 570001.0}, {"date": "2019-10-30", "close": 24.2535, "volume": 368034.0}, {"date": "2019-10-31", "close": 24.602, "volume": 576501.0}, {"date": "2019-11-01", "close": 26.4807, "volume": 248820.0}, {"date": "2019-11-04", "close": 26.4212, "volume": 385691.0}, {"date": "2019-11-05", "close": 26.7783, "volume": 448188.0}, {"date": "2019-11-06", "close": 26.6508, "volume": 194725.0}, {"date": "2019-11-07", "close": 26.2767, "volume": 233441.0}, {"date": "2019-11-08", "close": 26.4127, "volume": 172424.0}, {"date": "2019-11-11", "close": 26.4552, "volume": 118050.0}, {"date": "2019-11-12", "close": 26.3702, "volume": 173909.0}, {"date": "2019-11-13", "close": 25.3586, "volume": 147148.0}, {"date": "2019-11-14", "close": 25.9452, "volume": 119173.0}, {"date": "2019-11-15", "close": 26.0727, "volume": 96225.0}, {"date": "2019-11-18", "close": 25.4096, "volume": 136576.0}, {"date": "2019-11-19", "close": 25.9282, "volume": 139607.0}, {"date": "2019-11-20", "close": 25.6051, "volume": 217296.0}, {"date": "2019-11-21", "close": 25.1121, "volume": 143481.0}, {"date": "2019-11-22", "close": 24.5595, "volume": 200202.0}, {"date": "2019-11-25", "close": 25.1631, "volume": 170818.0}, {"date": "2019-11-26", "close": 25.4096, "volume": 113488.0}, {"date": "2019-11-27", "close": 25.4734, "volume": 110405.0}, {"date": "2019-11-29", "close": 24.7805, "volume": 59839.0}, {"date": "2019-12-02", "close": 24.296, "volume": 189803.0}, {"date": "2019-12-03", "close": 24.381, "volume": 169286.0}, {"date": "2019-12-04", "close": 24.381, "volume": 272403.0}, {"date": "2019-12-05", "close": 24.8911, "volume": 181966.0}, {"date": "2019-12-06", "close": 25.5371, "volume": 176967.0}, {"date": "2019-12-09", "close": 25.0356, "volume": 310215.0}, {"date": "2019-12-10", "close": 24.9336, "volume": 146753.0}, {"date": "2019-12-11", "close": 24.9506, "volume": 149176.0}, {"date": "2019-12-12", "close": 25.1546, "volume": 209329.0}, {"date": "2019-12-13", "close": 24.874, "volume": 218894.0}, {"date": "2019-12-16", "close": 24.602, "volume": 340739.0}, {"date": "2019-12-17", "close": 24.449, "volume": 273648.0}, {"date": "2019-12-18", "close": 24.6573, "volume": 409691.0}, {"date": "2019-12-19", "close": 23.8794, "volume": 258894.0}, {"date": "2019-12-20", "close": 24.245, "volume": 1143799.0}, {"date": "2019-12-23", "close": 24.2025, "volume": 190342.0}, {"date": "2019-12-24", "close": 24.0579, "volume": 74475.0}, {"date": "2019-12-26", "close": 24.0579, "volume": 213102.0}, {"date": "2019-12-27", "close": 23.9899, "volume": 259014.0}, {"date": "2019-12-30", "close": 23.9984, "volume": 123355.0}, {"date": "2019-12-31", "close": 23.7604, "volume": 146517.0}, {"date": "2020-01-02", "close": 23.7689, "volume": 227351.0}, {"date": "2020-01-03", "close": 24.262, "volume": 162918.0}, {"date": "2020-01-06", "close": 24.585, "volume": 153170.0}, {"date": "2020-01-07", "close": 24.143, "volume": 215140.0}, {"date": "2020-01-08", "close": 23.8794, "volume": 434179.0}, {"date": "2020-01-09", "close": 24.0835, "volume": 158683.0}, {"date": "2020-01-10", "close": 23.8624, "volume": 238775.0}, {"date": "2020-01-13", "close": 23.8879, "volume": 197837.0}, {"date": "2020-01-14", "close": 24.1005, "volume": 184875.0}, {"date": "2020-01-15", "close": 24.3215, "volume": 205828.0}, {"date": "2020-01-16", "close": 24.585, "volume": 157804.0}, {"date": "2020-01-17", "close": 24.568, "volume": 135804.0}, {"date": "2020-01-21", "close": 23.9814, "volume": 233476.0}, {"date": "2020-01-22", "close": 23.8539, "volume": 350549.0}, {"date": "2020-01-23", "close": 23.8199, "volume": 205947.0}, {"date": "2020-01-24", "close": 23.8412, "volume": 303874.0}, {"date": "2020-01-27", "close": 23.8029, "volume": 422101.0}, {"date": "2020-01-28", "close": 23.7094, "volume": 177749.0}, {"date": "2020-01-29", "close": 23.2163, "volume": 131666.0}, {"date": "2020-01-30", "close": 22.4087, "volume": 177994.0}, {"date": "2020-01-31", "close": 21.4226, "volume": 199888.0}, {"date": "2020-02-03", "close": 22.4342, "volume": 364429.0}, {"date": "2020-02-04", "close": 22.7063, "volume": 260668.0}, {"date": "2020-02-05", "close": 22.6723, "volume": 217116.0}, {"date": "2020-02-06", "close": 22.5618, "volume": 134665.0}, {"date": "2020-02-07", "close": 21.6904, "volume": 140065.0}, {"date": "2020-02-10", "close": 21.7967, "volume": 147394.0}, {"date": "2020-02-11", "close": 21.5501, "volume": 110970.0}, {"date": "2020-02-12", "close": 21.8052, "volume": 143356.0}, {"date": "2020-02-13", "close": 21.6437, "volume": 81031.0}, {"date": "2020-02-14", "close": 21.4141, "volume": 132955.0}, {"date": "2020-02-18", "close": 20.6575, "volume": 194551.0}, {"date": "2020-02-19", "close": 20.5895, "volume": 173162.0}, {"date": "2020-02-20", "close": 20.6235, "volume": 199475.0}, {"date": "2020-02-21", "close": 20.8701, "volume": 297972.0}, {"date": "2020-02-24", "close": 20.411, "volume": 178072.0}, {"date": "2020-02-25", "close": 19.3229, "volume": 295589.0}, {"date": "2020-02-26", "close": 18.2772, "volume": 413113.0}, {"date": "2020-02-27", "close": 16.7386, "volume": 407192.0}, {"date": "2020-02-28", "close": 17.2316, "volume": 417558.0}, {"date": "2020-03-02", "close": 17.1891, "volume": 232529.0}, {"date": "2020-03-03", "close": 16.713, "volume": 269950.0}, {"date": "2020-03-04", "close": 16.8236, "volume": 240165.0}, {"date": "2020-03-05", "close": 15.5059, "volume": 220587.0}, {"date": "2020-03-06", "close": 15.4804, "volume": 219078.0}, {"date": "2020-03-09", "close": 14.1712, "volume": 274017.0}, {"date": "2020-03-10", "close": 14.2392, "volume": 403598.0}, {"date": "2020-03-11", "close": 13.9672, "volume": 360193.0}, {"date": "2020-03-12", "close": 11.0003, "volume": 357243.0}, {"date": "2020-03-13", "close": 12.505, "volume": 584265.0}, {"date": "2020-03-16", "close": 11.0088, "volume": 431605.0}, {"date": "2020-03-17", "close": 10.4818, "volume": 443501.0}, {"date": "2020-03-18", "close": 7.8635, "volume": 388460.0}, {"date": "2020-03-19", "close": 8.6286, "volume": 490165.0}, {"date": "2020-03-20", "close": 6.2653, "volume": 539858.0}, {"date": "2020-03-23", "close": 6.0782, "volume": 575468.0}, {"date": "2020-03-24", "close": 6.4183, "volume": 647515.0}, {"date": "2020-03-25", "close": 6.9964, "volume": 951728.0}, {"date": "2020-03-26", "close": 8.28, "volume": 692436.0}, {"date": "2020-03-27", "close": 7.957, "volume": 974369.0}, {"date": "2020-03-30", "close": 7.2174, "volume": 430804.0}, {"date": "2020-03-31", "close": 7.804, "volume": 341337.0}, {"date": "2020-04-01", "close": 6.2993, "volume": 325107.0}, {"date": "2020-04-02", "close": 6.6308, "volume": 481837.0}, {"date": "2020-04-03", "close": 6.2653, "volume": 441235.0}, {"date": "2020-04-06", "close": 7.2089, "volume": 514284.0}, {"date": "2020-04-07", "close": 7.2259, "volume": 631833.0}, {"date": "2020-04-08", "close": 7.7189, "volume": 629172.0}, {"date": "2020-04-09", "close": 8.1355, "volume": 478200.0}, {"date": "2020-04-13", "close": 7.5659, "volume": 342455.0}, {"date": "2020-04-14", "close": 7.4979, "volume": 402378.0}, {"date": "2020-04-15", "close": 7.2769, "volume": 309355.0}, {"date": "2020-04-16", "close": 6.3928, "volume": 326979.0}, {"date": "2020-04-17", "close": 6.8773, "volume": 488516.0}, {"date": "2020-04-20", "close": 6.8773, "volume": 332836.0}, {"date": "2020-04-21", "close": 6.5288, "volume": 195410.0}, {"date": "2020-04-22", "close": 6.4778, "volume": 248490.0}, {"date": "2020-04-23", "close": 6.8433, "volume": 438246.0}, {"date": "2020-04-24", "close": 6.7838, "volume": 177573.0}, {"date": "2020-04-27", "close": 7.1834, "volume": 213269.0}, {"date": "2020-04-28", "close": 7.5149, "volume": 342597.0}, {"date": "2020-04-29", "close": 8.1865, "volume": 382785.0}, {"date": "2020-04-30", "close": 7.6339, "volume": 271317.0}, {"date": "2020-05-01", "close": 7.4979, "volume": 312640.0}, {"date": "2020-05-04", "close": 6.7158, "volume": 450223.0}, {"date": "2020-05-05", "close": 6.5075, "volume": 402380.0}, {"date": "2020-05-06", "close": 6.0697, "volume": 618255.0}, {"date": "2020-05-07", "close": 6.7923, "volume": 556197.0}, {"date": "2020-05-08", "close": 7.4597, "volume": 506624.0}, {"date": "2020-05-11", "close": 7.1069, "volume": 769352.0}, {"date": "2020-05-12", "close": 7.2514, "volume": 402517.0}, {"date": "2020-05-13", "close": 6.6478, "volume": 295728.0}, {"date": "2020-05-14", "close": 6.5543, "volume": 252820.0}, {"date": "2020-05-15", "close": 6.5373, "volume": 204174.0}, {"date": "2020-05-18", "close": 7.5574, "volume": 298441.0}, {"date": "2020-05-19", "close": 7.3364, "volume": 329395.0}, {"date": "2020-05-20", "close": 7.7955, "volume": 231359.0}, {"date": "2020-05-21", "close": 7.923, "volume": 210069.0}, {"date": "2020-05-22", "close": 7.6509, "volume": 186724.0}, {"date": "2020-05-26", "close": 8.042, "volume": 341387.0}, {"date": "2020-05-27", "close": 7.957, "volume": 624021.0}, {"date": "2020-05-28", "close": 7.9315, "volume": 641085.0}, {"date": "2020-05-29", "close": 7.7615, "volume": 657923.0}, {"date": "2020-06-01", "close": 8.0165, "volume": 391593.0}, {"date": "2020-06-02", "close": 8.1355, "volume": 638654.0}, {"date": "2020-06-03", "close": 9.6997, "volume": 708766.0}, {"date": "2020-06-04", "close": 10.6433, "volume": 700746.0}, {"date": "2020-06-05", "close": 13.0151, "volume": 934979.0}, {"date": "2020-06-08", "close": 13.1426, "volume": 1032120.0}, {"date": "2020-06-09", "close": 11.1789, "volume": 749958.0}, {"date": "2020-06-10", "close": 10.2778, "volume": 552875.0}, {"date": "2020-06-11", "close": 8.6583, "volume": 624567.0}, {"date": "2020-06-12", "close": 9.4447, "volume": 536002.0}, {"date": "2020-06-15", "close": 9.3937, "volume": 875535.0}, {"date": "2020-06-16", "close": 9.4787, "volume": 676393.0}, {"date": "2020-06-17", "close": 8.8326, "volume": 513173.0}, {"date": "2020-06-18", "close": 8.7391, "volume": 551844.0}, {"date": "2020-06-19", "close": 8.5776, "volume": 1782436.0}, {"date": "2020-06-22", "close": 8.7391, "volume": 519357.0}, {"date": "2020-06-23", "close": 9.0281, "volume": 569059.0}, {"date": "2020-06-24", "close": 7.906, "volume": 532801.0}, {"date": "2020-06-25", "close": 8.5691, "volume": 556484.0}, {"date": "2020-06-26", "close": 8.5265, "volume": 1216574.0}, {"date": "2020-06-29", "close": 9.1811, "volume": 386969.0}, {"date": "2020-06-30", "close": 8.9771, "volume": 351378.0}, {"date": "2020-07-01", "close": 8.5946, "volume": 257933.0}, {"date": "2020-07-02", "close": 8.4245, "volume": 268447.0}, {"date": "2020-07-06", "close": 8.8156, "volume": 178983.0}, {"date": "2020-07-07", "close": 8.127, "volume": 193670.0}, {"date": "2020-07-08", "close": 8.2205, "volume": 223265.0}, {"date": "2020-07-09", "close": 7.5234, "volume": 297051.0}, {"date": "2020-07-10", "close": 7.821, "volume": 274925.0}, {"date": "2020-07-13", "close": 7.8465, "volume": 300402.0}, {"date": "2020-07-14", "close": 7.8125, "volume": 233457.0}, {"date": "2020-07-15", "close": 8.2503, "volume": 404377.0}, {"date": "2020-07-16", "close": 8.0845, "volume": 204386.0}, {"date": "2020-07-17", "close": 7.923, "volume": 223641.0}, {"date": "2020-07-20", "close": 7.6339, "volume": 285923.0}, {"date": "2020-07-21", "close": 7.889, "volume": 342034.0}, {"date": "2020-07-22", "close": 7.872, "volume": 180792.0}, {"date": "2020-07-23", "close": 7.9187, "volume": 227457.0}, {"date": "2020-07-24", "close": 7.6679, "volume": 149765.0}, {"date": "2020-07-27", "close": 7.6382, "volume": 385975.0}, {"date": "2020-07-28", "close": 7.6764, "volume": 160758.0}, {"date": "2020-07-29", "close": 7.4894, "volume": 167961.0}, {"date": "2020-07-30", "close": 7.3449, "volume": 173486.0}, {"date": "2020-07-31", "close": 7.3959, "volume": 265992.0}, {"date": "2020-08-03", "close": 7.4299, "volume": 249330.0}, {"date": "2020-08-04", "close": 7.787, "volume": 246954.0}, {"date": "2020-08-05", "close": 8.195, "volume": 259049.0}, {"date": "2020-08-06", "close": 8.6031, "volume": 382885.0}, {"date": "2020-08-07", "close": 9.0876, "volume": 304702.0}, {"date": "2020-08-10", "close": 9.0111, "volume": 281257.0}, {"date": "2020-08-11", "close": 9.1131, "volume": 372641.0}, {"date": "2020-08-12", "close": 8.6116, "volume": 276236.0}, {"date": "2020-08-13", "close": 8.6456, "volume": 253237.0}, {"date": "2020-08-14", "close": 8.7816, "volume": 153606.0}, {"date": "2020-08-17", "close": 8.5691, "volume": 298433.0}, {"date": "2020-08-18", "close": 8.3565, "volume": 193512.0}, {"date": "2020-08-19", "close": 8.3735, "volume": 137146.0}, {"date": "2020-08-20", "close": 8.178, "volume": 109824.0}, {"date": "2020-08-21", "close": 7.923, "volume": 204979.0}, {"date": "2020-08-24", "close": 8.144, "volume": 267871.0}, {"date": "2020-08-25", "close": 8.0335, "volume": 225508.0}, {"date": "2020-08-26", "close": 7.838, "volume": 153527.0}, {"date": "2020-08-27", "close": 7.906, "volume": 150650.0}, {"date": "2020-08-28", "close": 8.229, "volume": 149367.0}, {"date": "2020-08-31", "close": 7.6849, "volume": 387131.0}, {"date": "2020-09-01", "close": 7.6169, "volume": 208080.0}, {"date": "2020-09-02", "close": 7.8975, "volume": 262333.0}, {"date": "2020-09-03", "close": 7.5829, "volume": 204038.0}, {"date": "2020-09-04", "close": 7.5064, "volume": 229537.0}, {"date": "2020-09-08", "close": 7.2174, "volume": 200715.0}, {"date": "2020-09-09", "close": 7.0219, "volume": 137947.0}, {"date": "2020-09-10", "close": 6.7328, "volume": 198614.0}, {"date": "2020-09-11", "close": 6.9198, "volume": 155974.0}, {"date": "2020-09-14", "close": 6.9198, "volume": 154881.0}, {"date": "2020-09-15", "close": 6.7838, "volume": 211814.0}, {"date": "2020-09-16", "close": 7.2429, "volume": 331160.0}, {"date": "2020-09-17", "close": 7.2599, "volume": 422675.0}, {"date": "2020-09-18", "close": 7.6509, "volume": 445455.0}, {"date": "2020-09-21", "close": 7.0219, "volume": 335381.0}, {"date": "2020-09-22", "close": 7.0729, "volume": 252875.0}, {"date": "2020-09-23", "close": 6.7158, "volume": 199405.0}, {"date": "2020-09-24", "close": 6.4608, "volume": 357235.0}, {"date": "2020-09-25", "close": 6.6903, "volume": 179360.0}, {"date": "2020-09-28", "close": 6.7923, "volume": 119958.0}, {"date": "2020-09-29", "close": 6.5458, "volume": 139172.0}, {"date": "2020-09-30", "close": 6.5628, "volume": 287491.0}, {"date": "2020-10-01", "close": 6.7243, "volume": 171614.0}, {"date": "2020-10-02", "close": 6.8433, "volume": 114039.0}, {"date": "2020-10-05", "close": 6.9709, "volume": 125298.0}, {"date": "2020-10-06", "close": 6.5798, "volume": 181841.0}, {"date": "2020-10-07", "close": 6.8603, "volume": 105667.0}, {"date": "2020-10-08", "close": 6.8773, "volume": 253286.0}, {"date": "2020-10-09", "close": 7.0049, "volume": 127878.0}, {"date": "2020-10-12", "close": 7.0474, "volume": 113953.0}, {"date": "2020-10-13", "close": 6.7753, "volume": 709069.0}, {"date": "2020-10-14", "close": 6.7243, "volume": 110839.0}, {"date": "2020-10-15", "close": 6.6053, "volume": 123659.0}, {"date": "2020-10-16", "close": 6.5798, "volume": 227931.0}, {"date": "2020-10-19", "close": 6.3843, "volume": 163170.0}, {"date": "2020-10-20", "close": 6.4863, "volume": 151572.0}, {"date": "2020-10-21", "close": 6.3248, "volume": 119289.0}, {"date": "2020-10-22", "close": 6.3928, "volume": 148135.0}, {"date": "2020-10-23", "close": 6.3928, "volume": 213041.0}, {"date": "2020-10-26", "close": 6.0697, "volume": 305585.0}, {"date": "2020-10-27", "close": 5.9507, "volume": 191957.0}, {"date": "2020-10-28", "close": 5.6277, "volume": 955740.0}, {"date": "2020-10-29", "close": 5.8827, "volume": 263885.0}, {"date": "2020-10-30", "close": 5.4407, "volume": 395530.0}, {"date": "2020-11-02", "close": 5.7042, "volume": 363884.0}, {"date": "2020-11-03", "close": 5.9252, "volume": 372832.0}, {"date": "2020-11-04", "close": 5.7467, "volume": 278397.0}, {"date": "2020-11-05", "close": 5.7892, "volume": 208215.0}, {"date": "2020-11-06", "close": 5.7722, "volume": 239191.0}, {"date": "2020-11-09", "close": 7.2259, "volume": 1247595.0}, {"date": "2020-11-10", "close": 7.5234, "volume": 772738.0}, {"date": "2020-11-11", "close": 7.1409, "volume": 652698.0}, {"date": "2020-11-12", "close": 6.4948, "volume": 586922.0}, {"date": "2020-11-13", "close": 7.4044, "volume": 292353.0}, {"date": "2020-11-16", "close": 7.872, "volume": 503043.0}, {"date": "2020-11-17", "close": 7.8975, "volume": 375951.0}, {"date": "2020-11-18", "close": 7.8975, "volume": 586827.0}, {"date": "2020-11-19", "close": 8.076, "volume": 352131.0}, {"date": "2020-11-20", "close": 9.5892, "volume": 1325962.0}, {"date": "2020-11-23", "close": 10.8983, "volume": 1083122.0}, {"date": "2020-11-24", "close": 10.7453, "volume": 888882.0}, {"date": "2020-11-25", "close": 10.6688, "volume": 378767.0}, {"date": "2020-11-27", "close": 10.4563, "volume": 202150.0}, {"date": "2020-11-30", "close": 9.7082, "volume": 1050286.0}, {"date": "2020-12-01", "close": 10.2183, "volume": 379449.0}, {"date": "2020-12-02", "close": 10.6263, "volume": 393948.0}, {"date": "2020-12-03", "close": 10.7878, "volume": 430709.0}, {"date": "2020-12-04", "close": 11.1789, "volume": 381264.0}, {"date": "2020-12-07", "close": 10.6093, "volume": 456442.0}, {"date": "2020-12-08", "close": 10.7283, "volume": 354709.0}, {"date": "2020-12-09", "close": 10.3713, "volume": 353982.0}, {"date": "2020-12-10", "close": 10.3033, "volume": 316206.0}, {"date": "2020-12-11", "close": 9.9292, "volume": 270034.0}, {"date": "2020-12-14", "close": 9.8952, "volume": 229992.0}, {"date": "2020-12-15", "close": 10.2778, "volume": 236124.0}, {"date": "2020-12-16", "close": 10.1587, "volume": 287538.0}, {"date": "2020-12-17", "close": 10.4223, "volume": 260327.0}, {"date": "2020-12-18", "close": 10.5413, "volume": 516020.0}, {"date": "2020-12-21", "close": 10.1842, "volume": 437192.0}, {"date": "2020-12-22", "close": 10.1587, "volume": 205641.0}, {"date": "2020-12-23", "close": 11.1279, "volume": 379863.0}, {"date": "2020-12-24", "close": 11.1194, "volume": 381510.0}, {"date": "2020-12-28", "close": 11.5954, "volume": 353688.0}, {"date": "2020-12-29", "close": 10.8388, "volume": 310839.0}, {"date": "2020-12-30", "close": 11.1789, "volume": 191443.0}, {"date": "2020-12-31", "close": 11.2469, "volume": 192266.0}, {"date": "2021-01-04", "close": 10.3203, "volume": 263779.0}, {"date": "2021-01-05", "close": 10.6008, "volume": 207114.0}, {"date": "2021-01-06", "close": 11.0684, "volume": 460899.0}, {"date": "2021-01-07", "close": 10.8048, "volume": 164659.0}, {"date": "2021-01-08", "close": 11.1704, "volume": 321669.0}, {"date": "2021-01-11", "close": 10.9748, "volume": 177886.0}, {"date": "2021-01-12", "close": 11.3829, "volume": 176761.0}, {"date": "2021-01-13", "close": 11.9015, "volume": 376280.0}, {"date": "2021-01-14", "close": 12.2245, "volume": 412749.0}, {"date": "2021-01-15", "close": 12.0205, "volume": 334165.0}, {"date": "2021-01-19", "close": 12.3435, "volume": 241535.0}, {"date": "2021-01-20", "close": 12.3265, "volume": 233794.0}, {"date": "2021-01-21", "close": 12.284, "volume": 384806.0}, {"date": "2021-01-22", "close": 12.471, "volume": 274186.0}, {"date": "2021-01-25", "close": 11.927, "volume": 931979.0}, {"date": "2021-01-26", "close": 12.233, "volume": 443756.0}, {"date": "2021-01-27", "close": 11.5019, "volume": 359221.0}, {"date": "2021-01-28", "close": 11.3489, "volume": 333630.0}, {"date": "2021-01-29", "close": 10.5923, "volume": 285619.0}, {"date": "2021-02-01", "close": 10.4478, "volume": 278341.0}, {"date": "2021-02-02", "close": 11.1279, "volume": 206758.0}, {"date": "2021-02-03", "close": 11.5699, "volume": 212036.0}, {"date": "2021-02-04", "close": 11.91, "volume": 183186.0}, {"date": "2021-02-05", "close": 11.9695, "volume": 148677.0}, {"date": "2021-02-08", "close": 12.59, "volume": 386624.0}, {"date": "2021-02-09", "close": 12.8961, "volume": 481289.0}, {"date": "2021-02-10", "close": 13.0491, "volume": 243047.0}, {"date": "2021-02-11", "close": 13.2276, "volume": 250894.0}, {"date": "2021-02-12", "close": 13.3806, "volume": 244551.0}, {"date": "2021-02-16", "close": 13.7207, "volume": 228352.0}, {"date": "2021-02-17", "close": 14.2562, "volume": 224134.0}, {"date": "2021-02-18", "close": 13.8142, "volume": 203365.0}, {"date": "2021-02-19", "close": 14.1117, "volume": 152986.0}, {"date": "2021-02-22", "close": 14.8938, "volume": 294882.0}, {"date": "2021-02-23", "close": 13.5592, "volume": 627666.0}, {"date": "2021-02-24", "close": 14.9363, "volume": 385544.0}, {"date": "2021-02-25", "close": 13.8567, "volume": 392534.0}, {"date": "2021-02-26", "close": 13.4316, "volume": 355388.0}, {"date": "2021-03-01", "close": 13.98, "volume": 227438.0}, {"date": "2021-03-02", "close": 13.2446, "volume": 196664.0}, {"date": "2021-03-03", "close": 13.9247, "volume": 345040.0}, {"date": "2021-03-04", "close": 13.4146, "volume": 357958.0}, {"date": "2021-03-05", "close": 13.4061, "volume": 281939.0}, {"date": "2021-03-08", "close": 13.4231, "volume": 237744.0}, {"date": "2021-03-09", "close": 13.2701, "volume": 216056.0}, {"date": "2021-03-10", "close": 14.0437, "volume": 298225.0}, {"date": "2021-03-11", "close": 14.6558, "volume": 181422.0}, {"date": "2021-03-12", "close": 15.6504, "volume": 296652.0}, {"date": "2021-03-15", "close": 15.1914, "volume": 438190.0}, {"date": "2021-03-16", "close": 15.1064, "volume": 267690.0}, {"date": "2021-03-17", "close": 15.8544, "volume": 205815.0}, {"date": "2021-03-18", "close": 16.152, "volume": 427009.0}, {"date": "2021-03-19", "close": 15.965, "volume": 485271.0}, {"date": "2021-03-22", "close": 15.6589, "volume": 286435.0}, {"date": "2021-03-23", "close": 14.4773, "volume": 316341.0}, {"date": "2021-03-24", "close": 14.1627, "volume": 231987.0}, {"date": "2021-03-25", "close": 14.6728, "volume": 232800.0}, {"date": "2021-03-26", "close": 14.7323, "volume": 170419.0}, {"date": "2021-03-29", "close": 14.8513, "volume": 194132.0}, {"date": "2021-03-30", "close": 15.2764, "volume": 196007.0}, {"date": "2021-03-31", "close": 15.3359, "volume": 325683.0}, {"date": "2021-04-01", "close": 15.5059, "volume": 218994.0}, {"date": "2021-04-05", "close": 15.7354, "volume": 123264.0}, {"date": "2021-04-06", "close": 15.6674, "volume": 154382.0}, {"date": "2021-04-07", "close": 15.4719, "volume": 144657.0}, {"date": "2021-04-08", "close": 15.6334, "volume": 97166.0}, {"date": "2021-04-09", "close": 15.6079, "volume": 132135.0}, {"date": "2021-04-12", "close": 15.5484, "volume": 113804.0}, {"date": "2021-04-13", "close": 14.9363, "volume": 159535.0}, {"date": "2021-04-14", "close": 14.9533, "volume": 71783.0}, {"date": "2021-04-15", "close": 14.5368, "volume": 182345.0}, {"date": "2021-04-16", "close": 14.7578, "volume": 124116.0}, {"date": "2021-04-19", "close": 14.6303, "volume": 199492.0}, {"date": "2021-04-20", "close": 14.1372, "volume": 194969.0}, {"date": "2021-04-21", "close": 14.6388, "volume": 155035.0}, {"date": "2021-04-22", "close": 14.4348, "volume": 176834.0}, {"date": "2021-04-23", "close": 14.6133, "volume": 77239.0}, {"date": "2021-04-26", "close": 14.6473, "volume": 87119.0}, {"date": "2021-04-27", "close": 14.5453, "volume": 86091.0}, {"date": "2021-04-28", "close": 14.5793, "volume": 109532.0}, {"date": "2021-04-29", "close": 14.6388, "volume": 70175.0}, {"date": "2021-04-30", "close": 14.8003, "volume": 174426.0}, {"date": "2021-05-03", "close": 15.2169, "volume": 138313.0}, {"date": "2021-05-04", "close": 15.0383, "volume": 124944.0}, {"date": "2021-05-05", "close": 14.9363, "volume": 166317.0}, {"date": "2021-05-06", "close": 14.5453, "volume": 355182.0}, {"date": "2021-05-07", "close": 13.2701, "volume": 361565.0}, {"date": "2021-05-10", "close": 13.3296, "volume": 252238.0}, {"date": "2021-05-11", "close": 13.5252, "volume": 164709.0}, {"date": "2021-05-12", "close": 13.2701, "volume": 298576.0}, {"date": "2021-05-13", "close": 13.9502, "volume": 208055.0}, {"date": "2021-05-14", "close": 13.6782, "volume": 151012.0}, {"date": "2021-05-17", "close": 13.3381, "volume": 127987.0}, {"date": "2021-05-18", "close": 13.6017, "volume": 171426.0}, {"date": "2021-05-19", "close": 13.2616, "volume": 121069.0}, {"date": "2021-05-20", "close": 13.1766, "volume": 106462.0}, {"date": "2021-05-21", "close": 13.5932, "volume": 113120.0}, {"date": "2021-05-24", "close": 13.8652, "volume": 70216.0}, {"date": "2021-05-25", "close": 13.6527, "volume": 145941.0}, {"date": "2021-05-26", "close": 13.9502, "volume": 127009.0}, {"date": "2021-05-27", "close": 14.5708, "volume": 162129.0}, {"date": "2021-05-28", "close": 14.4178, "volume": 157363.0}, {"date": "2021-06-01", "close": 14.9193, "volume": 176339.0}, {"date": "2021-06-02", "close": 14.9703, "volume": 137333.0}, {"date": "2021-06-03", "close": 15.0383, "volume": 90411.0}, {"date": "2021-06-04", "close": 15.5059, "volume": 117508.0}, {"date": "2021-06-07", "close": 15.9565, "volume": 110295.0}, {"date": "2021-06-08", "close": 15.8289, "volume": 156626.0}, {"date": "2021-06-09", "close": 15.3954, "volume": 104770.0}, {"date": "2021-06-10", "close": 15.3274, "volume": 128938.0}, {"date": "2021-06-11", "close": 16.3475, "volume": 190365.0}, {"date": "2021-06-14", "close": 17.4356, "volume": 386901.0}, {"date": "2021-06-15", "close": 16.8151, "volume": 246664.0}, {"date": "2021-06-16", "close": 16.5345, "volume": 174867.0}, {"date": "2021-06-17", "close": 15.7609, "volume": 188504.0}, {"date": "2021-06-18", "close": 14.7833, "volume": 1480510.0}, {"date": "2021-06-21", "close": 15.4379, "volume": 281608.0}, {"date": "2021-06-22", "close": 15.2339, "volume": 221106.0}, {"date": "2021-06-23", "close": 15.2764, "volume": 169695.0}, {"date": "2021-06-24", "close": 15.2339, "volume": 175745.0}, {"date": "2021-06-25", "close": 14.9193, "volume": 433988.0}, {"date": "2021-06-28", "close": 14.3073, "volume": 149842.0}, {"date": "2021-06-29", "close": 14.0267, "volume": 139599.0}, {"date": "2021-06-30", "close": 14.8853, "volume": 187588.0}, {"date": "2021-07-01", "close": 15.2509, "volume": 169818.0}, {"date": "2021-07-02", "close": 15.1404, "volume": 107738.0}, {"date": "2021-07-06", "close": 14.8173, "volume": 122467.0}, {"date": "2021-07-07", "close": 14.6048, "volume": 158907.0}, {"date": "2021-07-08", "close": 15.0298, "volume": 240904.0}, {"date": "2021-07-09", "close": 15.6674, "volume": 170178.0}, {"date": "2021-07-12", "close": 16.3645, "volume": 169707.0}, {"date": "2021-07-13", "close": 15.9735, "volume": 207051.0}, {"date": "2021-07-14", "close": 15.7779, "volume": 165496.0}, {"date": "2021-07-15", "close": 15.6504, "volume": 185515.0}, {"date": "2021-07-16", "close": 16.0925, "volume": 220987.0}, {"date": "2021-07-19", "close": 14.7748, "volume": 470158.0}, {"date": "2021-07-20", "close": 15.8799, "volume": 202402.0}, {"date": "2021-07-21", "close": 15.6844, "volume": 181570.0}, {"date": "2021-07-22", "close": 15.1744, "volume": 340893.0}, {"date": "2021-07-23", "close": 14.8088, "volume": 146664.0}, {"date": "2021-07-26", "close": 15.0468, "volume": 84821.0}, {"date": "2021-07-27", "close": 14.7323, "volume": 113334.0}, {"date": "2021-07-28", "close": 14.8768, "volume": 174722.0}, {"date": "2021-07-29", "close": 14.9193, "volume": 52549.0}, {"date": "2021-07-30", "close": 14.5198, "volume": 92489.0}, {"date": "2021-08-02", "close": 14.5028, "volume": 121406.0}, {"date": "2021-08-03", "close": 14.0522, "volume": 238997.0}, {"date": "2021-08-04", "close": 13.5677, "volume": 148487.0}, {"date": "2021-08-05", "close": 14.1032, "volume": 243226.0}, {"date": "2021-08-06", "close": 13.2276, "volume": 266467.0}, {"date": "2021-08-09", "close": 12.012, "volume": 437381.0}, {"date": "2021-08-10", "close": 12.0885, "volume": 388672.0}, {"date": "2021-08-11", "close": 12.386, "volume": 376850.0}, {"date": "2021-08-12", "close": 12.0035, "volume": 171127.0}, {"date": "2021-08-13", "close": 11.5529, "volume": 168307.0}, {"date": "2021-08-16", "close": 11.8845, "volume": 196132.0}, {"date": "2021-08-17", "close": 11.4169, "volume": 122348.0}, {"date": "2021-08-18", "close": 11.2384, "volume": 85881.0}, {"date": "2021-08-19", "close": 10.8558, "volume": 264750.0}, {"date": "2021-08-20", "close": 11.1704, "volume": 159836.0}, {"date": "2021-08-23", "close": 11.2214, "volume": 109057.0}, {"date": "2021-08-24", "close": 11.3999, "volume": 91582.0}, {"date": "2021-08-25", "close": 11.3616, "volume": 142726.0}, {"date": "2021-08-26", "close": 11.3234, "volume": 106974.0}, {"date": "2021-08-27", "close": 11.8164, "volume": 81434.0}, {"date": "2021-08-30", "close": 11.4764, "volume": 103139.0}, {"date": "2021-08-31", "close": 11.3574, "volume": 80950.0}, {"date": "2021-09-01", "close": 11.3999, "volume": 76038.0}, {"date": "2021-09-02", "close": 11.5869, "volume": 57801.0}, {"date": "2021-09-03", "close": 11.6379, "volume": 88845.0}, {"date": "2021-09-07", "close": 11.5784, "volume": 78903.0}, {"date": "2021-09-08", "close": 11.2979, "volume": 62030.0}, {"date": "2021-09-09", "close": 11.1194, "volume": 93665.0}, {"date": "2021-09-10", "close": 11.2129, "volume": 135070.0}, {"date": "2021-09-13", "close": 11.4934, "volume": 92916.0}, {"date": "2021-09-14", "close": 11.0429, "volume": 129388.0}, {"date": "2021-09-15", "close": 11.1534, "volume": 83223.0}, {"date": "2021-09-16", "close": 11.0174, "volume": 65037.0}, {"date": "2021-09-17", "close": 10.7198, "volume": 661444.0}, {"date": "2021-09-20", "close": 11.6124, "volume": 387210.0}, {"date": "2021-09-21", "close": 11.0769, "volume": 165002.0}, {"date": "2021-09-22", "close": 11.5104, "volume": 93179.0}, {"date": "2021-09-23", "close": 11.9695, "volume": 100541.0}, {"date": "2021-09-24", "close": 11.995, "volume": 59674.0}, {"date": "2021-09-27", "close": 12.2585, "volume": 131591.0}, {"date": "2021-09-28", "close": 12.1055, "volume": 195607.0}, {"date": "2021-09-29", "close": 12.097, "volume": 95274.0}, {"date": "2021-09-30", "close": 11.9525, "volume": 84620.0}, {"date": "2021-10-01", "close": 12.6155, "volume": 162501.0}, {"date": "2021-10-04", "close": 12.2245, "volume": 104029.0}, {"date": "2021-10-05", "close": 12.1055, "volume": 53530.0}, {"date": "2021-10-06", "close": 11.9015, "volume": 85746.0}, {"date": "2021-10-07", "close": 12.046, "volume": 89959.0}, {"date": "2021-10-08", "close": 11.8164, "volume": 55056.0}, {"date": "2021-10-11", "close": 11.7059, "volume": 71781.0}, {"date": "2021-10-12", "close": 11.6379, "volume": 64684.0}, {"date": "2021-10-13", "close": 11.6039, "volume": 55039.0}, {"date": "2021-10-14", "close": 11.6294, "volume": 99953.0}, {"date": "2021-10-15", "close": 12.012, "volume": 150546.0}, {"date": "2021-10-18", "close": 11.6549, "volume": 81165.0}, {"date": "2021-10-19", "close": 11.7314, "volume": 86111.0}, {"date": "2021-10-20", "close": 11.5274, "volume": 91225.0}, {"date": "2021-10-21", "close": 11.5019, "volume": 86029.0}, {"date": "2021-10-22", "close": 11.2809, "volume": 70266.0}, {"date": "2021-10-25", "close": 11.2044, "volume": 65765.0}, {"date": "2021-10-26", "close": 11.2129, "volume": 77554.0}, {"date": "2021-10-27", "close": 10.9408, "volume": 62597.0}, {"date": "2021-10-28", "close": 10.8473, "volume": 124202.0}, {"date": "2021-10-29", "close": 10.9663, "volume": 185450.0}, {"date": "2021-11-01", "close": 11.4934, "volume": 106152.0}, {"date": "2021-11-02", "close": 11.2809, "volume": 59932.0}, {"date": "2021-11-03", "close": 11.4849, "volume": 82640.0}, {"date": "2021-11-04", "close": 11.4594, "volume": 75614.0}, {"date": "2021-11-05", "close": 12.369, "volume": 119606.0}, {"date": "2021-11-08", "close": 12.165, "volume": 231042.0}, {"date": "2021-11-09", "close": 12.1055, "volume": 98166.0}, {"date": "2021-11-10", "close": 12.2245, "volume": 85438.0}, {"date": "2021-11-11", "close": 12.2755, "volume": 162453.0}, {"date": "2021-11-12", "close": 12.0205, "volume": 143627.0}, {"date": "2021-11-15", "close": 11.9015, "volume": 140229.0}, {"date": "2021-11-16", "close": 11.6634, "volume": 97646.0}, {"date": "2021-11-17", "close": 11.4934, "volume": 84357.0}, {"date": "2021-11-18", "close": 11.1024, "volume": 119662.0}, {"date": "2021-11-19", "close": 10.7963, "volume": 190684.0}, {"date": "2021-11-22", "close": 10.7198, "volume": 125940.0}, {"date": "2021-11-23", "close": 10.5583, "volume": 123078.0}, {"date": "2021-11-24", "close": 10.4563, "volume": 87333.0}, {"date": "2021-11-26", "close": 9.7082, "volume": 182336.0}, {"date": "2021-11-29", "close": 9.0451, "volume": 281498.0}, {"date": "2021-11-30", "close": 8.8921, "volume": 362406.0}, {"date": "2021-12-01", "close": 8.6456, "volume": 260162.0}, {"date": "2021-12-02", "close": 8.7561, "volume": 232547.0}, {"date": "2021-12-03", "close": 8.535, "volume": 263572.0}, {"date": "2021-12-06", "close": 9.1811, "volume": 175434.0}, {"date": "2021-12-07", "close": 9.1811, "volume": 127984.0}, {"date": "2021-12-08", "close": 9.4617, "volume": 226457.0}, {"date": "2021-12-09", "close": 9.1301, "volume": 131258.0}, {"date": "2021-12-10", "close": 9.0961, "volume": 86614.0}, {"date": "2021-12-13", "close": 8.7816, "volume": 181829.0}, {"date": "2021-12-14", "close": 8.7221, "volume": 130551.0}, {"date": "2021-12-15", "close": 8.9261, "volume": 168118.0}, {"date": "2021-12-16", "close": 8.7646, "volume": 190647.0}, {"date": "2021-12-17", "close": 9.5382, "volume": 1082012.0}, {"date": "2021-12-20", "close": 8.9601, "volume": 149268.0}, {"date": "2021-12-21", "close": 9.5637, "volume": 124203.0}, {"date": "2021-12-22", "close": 9.8272, "volume": 152214.0}, {"date": "2021-12-23", "close": 9.9462, "volume": 161963.0}, {"date": "2021-12-27", "close": 10.1247, "volume": 115860.0}, {"date": "2021-12-28", "close": 10.1842, "volume": 137003.0}, {"date": "2021-12-29", "close": 10.2608, "volume": 224596.0}, {"date": "2021-12-30", "close": 10.1757, "volume": 117004.0}, {"date": "2021-12-31", "close": 10.2013, "volume": 102844.0}, {"date": "2022-01-03", "close": 10.2183, "volume": 232194.0}, {"date": "2022-01-04", "close": 10.9408, "volume": 127969.0}, {"date": "2022-01-05", "close": 11.2554, "volume": 143311.0}, {"date": "2022-01-06", "close": 11.3319, "volume": 114492.0}, {"date": "2022-01-07", "close": 11.5869, "volume": 143900.0}, {"date": "2022-01-10", "close": 11.2724, "volume": 169256.0}, {"date": "2022-01-11", "close": 11.1959, "volume": 199721.0}, {"date": "2022-01-12", "close": 11.0769, "volume": 93013.0}, {"date": "2022-01-13", "close": 10.8388, "volume": 118948.0}, {"date": "2022-01-14", "close": 11.1449, "volume": 153665.0}, {"date": "2022-01-18", "close": 11.0514, "volume": 186806.0}, {"date": "2022-01-19", "close": 11.0429, "volume": 158328.0}, {"date": "2022-01-20", "close": 10.5158, "volume": 156240.0}, {"date": "2022-01-21", "close": 10.5073, "volume": 198225.0}, {"date": "2022-01-24", "close": 10.5498, "volume": 194815.0}, {"date": "2022-01-25", "close": 11.0514, "volume": 140105.0}, {"date": "2022-01-26", "close": 10.5243, "volume": 110681.0}, {"date": "2022-01-27", "close": 9.8697, "volume": 188856.0}, {"date": "2022-01-28", "close": 10.1502, "volume": 240029.0}, {"date": "2022-01-31", "close": 10.2268, "volume": 183325.0}, {"date": "2022-02-01", "close": 10.2268, "volume": 124090.0}, {"date": "2022-02-02", "close": 10.2268, "volume": 160334.0}, {"date": "2022-02-03", "close": 9.7677, "volume": 89683.0}, {"date": "2022-02-04", "close": 9.6742, "volume": 137403.0}, {"date": "2022-02-07", "close": 9.8612, "volume": 114359.0}, {"date": "2022-02-08", "close": 10.6178, "volume": 241748.0}, {"date": "2022-02-09", "close": 10.9408, "volume": 308559.0}, {"date": "2022-02-10", "close": 11.1364, "volume": 123388.0}, {"date": "2022-02-11", "close": 11.4764, "volume": 188931.0}, {"date": "2022-02-14", "close": 11.4169, "volume": 189469.0}, {"date": "2022-02-15", "close": 11.7569, "volume": 113432.0}, {"date": "2022-02-16", "close": 11.9695, "volume": 138115.0}, {"date": "2022-02-17", "close": 12.029, "volume": 89931.0}, {"date": "2022-02-18", "close": 11.842, "volume": 141959.0}, {"date": "2022-02-22", "close": 11.5614, "volume": 127921.0}, {"date": "2022-02-23", "close": 11.5274, "volume": 146643.0}, {"date": "2022-02-24", "close": 11.9185, "volume": 114362.0}, {"date": "2022-02-25", "close": 12.097, "volume": 60862.0}, {"date": "2022-02-28", "close": 12.505, "volume": 132267.0}, {"date": "2022-03-01", "close": 12.046, "volume": 106279.0}, {"date": "2022-03-02", "close": 12.08, "volume": 197837.0}, {"date": "2022-03-03", "close": 11.2044, "volume": 127165.0}, {"date": "2022-03-04", "close": 10.9663, "volume": 127938.0}, {"date": "2022-03-07", "close": 10.9493, "volume": 236550.0}, {"date": "2022-03-08", "close": 11.2044, "volume": 153599.0}, {"date": "2022-03-09", "close": 11.6294, "volume": 161212.0}, {"date": "2022-03-10", "close": 11.2894, "volume": 144399.0}, {"date": "2022-03-11", "close": 10.8643, "volume": 142494.0}, {"date": "2022-03-14", "close": 11.0088, "volume": 125381.0}, {"date": "2022-03-15", "close": 11.0429, "volume": 428181.0}, {"date": "2022-03-16", "close": 11.0514, "volume": 286227.0}, {"date": "2022-03-17", "close": 10.9663, "volume": 125370.0}, {"date": "2022-03-18", "close": 11.1704, "volume": 356963.0}, {"date": "2022-03-21", "close": 11.0514, "volume": 138947.0}, {"date": "2022-03-22", "close": 11.2554, "volume": 250398.0}, {"date": "2022-03-23", "close": 11.0514, "volume": 192739.0}, {"date": "2022-03-24", "close": 11.7059, "volume": 454805.0}, {"date": "2022-03-25", "close": 11.6804, "volume": 243515.0}, {"date": "2022-03-28", "close": 11.3744, "volume": 159558.0}, {"date": "2022-03-29", "close": 11.3914, "volume": 100046.0}, {"date": "2022-03-30", "close": 11.1109, "volume": 83865.0}, {"date": "2022-03-31", "close": 10.9918, "volume": 144456.0}, {"date": "2022-04-01", "close": 11.0684, "volume": 147068.0}, {"date": "2022-04-04", "close": 10.6348, "volume": 106645.0}, {"date": "2022-04-05", "close": 9.8867, "volume": 165263.0}, {"date": "2022-04-06", "close": 9.7167, "volume": 144285.0}, {"date": "2022-04-07", "close": 9.9462, "volume": 132315.0}, {"date": "2022-04-08", "close": 9.6657, "volume": 112434.0}, {"date": "2022-04-11", "close": 9.5977, "volume": 62788.0}, {"date": "2022-04-12", "close": 9.8442, "volume": 63791.0}, {"date": "2022-04-13", "close": 10.1332, "volume": 54892.0}, {"date": "2022-04-14", "close": 10.1757, "volume": 75461.0}, {"date": "2022-04-18", "close": 9.9462, "volume": 78134.0}, {"date": "2022-04-19", "close": 9.8867, "volume": 63772.0}, {"date": "2022-04-20", "close": 9.8527, "volume": 79160.0}, {"date": "2022-04-21", "close": 9.4617, "volume": 85880.0}, {"date": "2022-04-22", "close": 9.3341, "volume": 94296.0}, {"date": "2022-04-25", "close": 9.1216, "volume": 135298.0}, {"date": "2022-04-26", "close": 8.7731, "volume": 105453.0}, {"date": "2022-04-27", "close": 8.501, "volume": 160927.0}, {"date": "2022-04-28", "close": 8.5691, "volume": 263288.0}, {"date": "2022-04-29", "close": 8.2375, "volume": 126205.0}, {"date": "2022-05-02", "close": 8.178, "volume": 83319.0}, {"date": "2022-05-03", "close": 8.076, "volume": 205361.0}, {"date": "2022-05-04", "close": 8.416, "volume": 125690.0}, {"date": "2022-05-05", "close": 8.331, "volume": 289842.0}, {"date": "2022-05-06", "close": 9.1216, "volume": 252607.0}, {"date": "2022-05-09", "close": 8.6031, "volume": 258884.0}, {"date": "2022-05-10", "close": 9.0026, "volume": 153712.0}, {"date": "2022-05-11", "close": 8.8071, "volume": 152878.0}, {"date": "2022-05-12", "close": 8.9601, "volume": 103691.0}, {"date": "2022-05-13", "close": 9.1046, "volume": 90879.0}, {"date": "2022-05-16", "close": 9.0451, "volume": 82163.0}, {"date": "2022-05-17", "close": 9.5212, "volume": 96440.0}, {"date": "2022-05-18", "close": 9.1471, "volume": 88253.0}, {"date": "2022-05-19", "close": 8.9346, "volume": 109791.0}, {"date": "2022-05-20", "close": 8.6286, "volume": 96055.0}, {"date": "2022-05-23", "close": 8.5265, "volume": 95960.0}, {"date": "2022-05-24", "close": 8.416, "volume": 88460.0}, {"date": "2022-05-25", "close": 8.552, "volume": 71256.0}, {"date": "2022-05-26", "close": 8.6881, "volume": 59286.0}, {"date": "2022-05-27", "close": 8.9686, "volume": 141769.0}, {"date": "2022-05-31", "close": 8.9261, "volume": 63945.0}, {"date": "2022-06-01", "close": 8.9431, "volume": 89056.0}, {"date": "2022-06-02", "close": 9.1811, "volume": 63680.0}, {"date": "2022-06-03", "close": 9.1301, "volume": 89747.0}, {"date": "2022-06-06", "close": 9.2066, "volume": 71017.0}, {"date": "2022-06-07", "close": 9.2576, "volume": 58569.0}, {"date": "2022-06-08", "close": 9.9292, "volume": 129149.0}, {"date": "2022-06-09", "close": 9.5892, "volume": 85768.0}, {"date": "2022-06-10", "close": 9.7847, "volume": 169049.0}, {"date": "2022-06-13", "close": 9.8187, "volume": 581513.0}, {"date": "2022-06-14", "close": 9.2151, "volume": 199750.0}, {"date": "2022-06-15", "close": 9.6402, "volume": 191675.0}, {"date": "2022-06-16", "close": 9.2066, "volume": 132192.0}, {"date": "2022-06-17", "close": 9.4192, "volume": 248963.0}, {"date": "2022-06-21", "close": 9.3256, "volume": 128651.0}, {"date": "2022-06-22", "close": 9.1471, "volume": 117543.0}, {"date": "2022-06-23", "close": 9.1471, "volume": 63757.0}, {"date": "2022-06-24", "close": 9.1471, "volume": 159401.0}, {"date": "2022-06-27", "close": 9.2236, "volume": 98981.0}, {"date": "2022-06-28", "close": 8.9601, "volume": 71834.0}, {"date": "2022-06-29", "close": 8.3565, "volume": 97878.0}, {"date": "2022-06-30", "close": 8.6456, "volume": 127602.0}, {"date": "2022-07-01", "close": 8.8411, "volume": 56020.0}, {"date": "2022-07-05", "close": 8.552, "volume": 73283.0}, {"date": "2022-07-06", "close": 8.4415, "volume": 59954.0}, {"date": "2022-07-07", "close": 8.6626, "volume": 78020.0}, {"date": "2022-07-08", "close": 8.5946, "volume": 92145.0}, {"date": "2022-07-11", "close": 8.365, "volume": 39065.0}, {"date": "2022-07-12", "close": 8.518, "volume": 27142.0}, {"date": "2022-07-13", "close": 8.399, "volume": 31392.0}, {"date": "2022-07-14", "close": 8.2885, "volume": 48672.0}, {"date": "2022-07-15", "close": 8.5691, "volume": 58455.0}, {"date": "2022-07-18", "close": 8.9176, "volume": 86243.0}, {"date": "2022-07-19", "close": 8.9176, "volume": 47270.0}, {"date": "2022-07-20", "close": 8.9176, "volume": 55717.0}, {"date": "2022-07-21", "close": 8.8496, "volume": 60918.0}, {"date": "2022-07-22", "close": 8.7051, "volume": 58386.0}, {"date": "2022-07-25", "close": 8.8963, "volume": 44539.0}, {"date": "2022-07-26", "close": 8.7731, "volume": 31861.0}, {"date": "2022-07-27", "close": 9.0621, "volume": 78403.0}, {"date": "2022-07-28", "close": 9.1556, "volume": 54653.0}, {"date": "2022-07-29", "close": 9.5382, "volume": 66912.0}, {"date": "2022-08-01", "close": 9.4447, "volume": 74336.0}, {"date": "2022-08-02", "close": 9.3086, "volume": 60241.0}, {"date": "2022-08-03", "close": 9.4872, "volume": 49339.0}, {"date": "2022-08-04", "close": 9.6402, "volume": 57642.0}, {"date": "2022-08-05", "close": 9.3681, "volume": 53290.0}, {"date": "2022-08-08", "close": 9.4957, "volume": 73199.0}, {"date": "2022-08-09", "close": 9.7932, "volume": 74518.0}, {"date": "2022-08-10", "close": 9.7762, "volume": 136982.0}, {"date": "2022-08-11", "close": 9.7762, "volume": 93351.0}, {"date": "2022-08-12", "close": 9.9207, "volume": 77884.0}, {"date": "2022-08-15", "close": 10.1417, "volume": 67564.0}, {"date": "2022-08-16", "close": 10.3968, "volume": 98402.0}, {"date": "2022-08-17", "close": 10.0822, "volume": 66469.0}, {"date": "2022-08-18", "close": 10.1162, "volume": 35670.0}, {"date": "2022-08-19", "close": 9.7932, "volume": 58404.0}, {"date": "2022-08-22", "close": 9.5637, "volume": 94696.0}, {"date": "2022-08-23", "close": 9.4107, "volume": 70377.0}, {"date": "2022-08-24", "close": 9.1216, "volume": 75970.0}, {"date": "2022-08-25", "close": 9.0451, "volume": 63728.0}, {"date": "2022-08-26", "close": 8.5605, "volume": 69069.0}, {"date": "2022-08-29", "close": 8.3735, "volume": 74024.0}, {"date": "2022-08-30", "close": 8.0505, "volume": 92694.0}, {"date": "2022-08-31", "close": 7.8295, "volume": 149364.0}, {"date": "2022-09-01", "close": 7.4469, "volume": 188817.0}, {"date": "2022-09-02", "close": 7.4469, "volume": 219667.0}, {"date": "2022-09-06", "close": 7.3109, "volume": 153737.0}, {"date": "2022-09-07", "close": 7.3109, "volume": 124274.0}, {"date": "2022-09-08", "close": 7.5064, "volume": 88186.0}, {"date": "2022-09-09", "close": 7.5149, "volume": 141040.0}, {"date": "2022-09-12", "close": 7.9995, "volume": 98587.0}, {"date": "2022-09-13", "close": 7.4639, "volume": 103345.0}, {"date": "2022-09-14", "close": 7.5319, "volume": 143293.0}, {"date": "2022-09-15", "close": 7.3959, "volume": 233927.0}, {"date": "2022-09-16", "close": 7.1239, "volume": 229062.0}, {"date": "2022-09-19", "close": 7.0729, "volume": 178543.0}, {"date": "2022-09-20", "close": 7.4384, "volume": 259295.0}, {"date": "2022-09-21", "close": 7.5234, "volume": 153851.0}, {"date": "2022-09-22", "close": 7.3279, "volume": 197205.0}, {"date": "2022-09-23", "close": 7.0814, "volume": 131310.0}, {"date": "2022-09-26", "close": 7.0899, "volume": 110109.0}, {"date": "2022-09-27", "close": 7.0984, "volume": 116859.0}, {"date": "2022-09-28", "close": 7.1069, "volume": 95063.0}, {"date": "2022-09-29", "close": 6.8603, "volume": 100508.0}, {"date": "2022-09-30", "close": 6.6818, "volume": 91153.0}, {"date": "2022-10-03", "close": 7.0984, "volume": 107154.0}, {"date": "2022-10-04", "close": 7.1154, "volume": 117801.0}, {"date": "2022-10-05", "close": 6.8178, "volume": 98616.0}, {"date": "2022-10-06", "close": 6.7413, "volume": 98642.0}, {"date": "2022-10-07", "close": 6.4693, "volume": 111641.0}, {"date": "2022-10-10", "close": 6.7668, "volume": 145652.0}, {"date": "2022-10-11", "close": 6.9283, "volume": 162576.0}, {"date": "2022-10-12", "close": 6.5628, "volume": 212304.0}, {"date": "2022-10-13", "close": 6.8348, "volume": 100439.0}, {"date": "2022-10-14", "close": 6.8178, "volume": 79506.0}, {"date": "2022-10-17", "close": 6.9283, "volume": 101361.0}, {"date": "2022-10-18", "close": 7.0559, "volume": 242097.0}, {"date": "2022-10-19", "close": 7.1154, "volume": 81656.0}, {"date": "2022-10-20", "close": 6.9198, "volume": 72376.0}, {"date": "2022-10-21", "close": 7.0219, "volume": 68024.0}, {"date": "2022-10-24", "close": 7.1579, "volume": 89505.0}, {"date": "2022-10-25", "close": 7.2599, "volume": 113480.0}, {"date": "2022-10-26", "close": 7.3704, "volume": 71144.0}, {"date": "2022-10-27", "close": 7.5659, "volume": 54792.0}, {"date": "2022-10-28", "close": 7.77, "volume": 66781.0}, {"date": "2022-10-31", "close": 7.872, "volume": 85613.0}, {"date": "2022-11-01", "close": 8.127, "volume": 118907.0}, {"date": "2022-11-02", "close": 7.6679, "volume": 110189.0}, {"date": "2022-11-03", "close": 7.7955, "volume": 79409.0}, {"date": "2022-11-04", "close": 8.025, "volume": 66581.0}, {"date": "2022-11-07", "close": 8.059, "volume": 115973.0}, {"date": "2022-11-08", "close": 6.9539, "volume": 181893.0}, {"date": "2022-11-09", "close": 6.4693, "volume": 97388.0}, {"date": "2022-11-10", "close": 7.3534, "volume": 158681.0}, {"date": "2022-11-11", "close": 7.4639, "volume": 122641.0}, {"date": "2022-11-14", "close": 7.1069, "volume": 153812.0}, {"date": "2022-11-15", "close": 7.5659, "volume": 142593.0}, {"date": "2022-11-16", "close": 6.4778, "volume": 244205.0}, {"date": "2022-11-17", "close": 6.6223, "volume": 119230.0}, {"date": "2022-11-18", "close": 6.9198, "volume": 148128.0}, {"date": "2022-11-21", "close": 6.8943, "volume": 132297.0}, {"date": "2022-11-22", "close": 7.0559, "volume": 106877.0}, {"date": "2022-11-23", "close": 7.0644, "volume": 72837.0}, {"date": "2022-11-25", "close": 7.0559, "volume": 38165.0}, {"date": "2022-11-28", "close": 6.5968, "volume": 110128.0}, {"date": "2022-11-29", "close": 6.7838, "volume": 172749.0}, {"date": "2022-11-30", "close": 7.1409, "volume": 158902.0}, {"date": "2022-12-01", "close": 7.3704, "volume": 163143.0}, {"date": "2022-12-02", "close": 7.7615, "volume": 106606.0}, {"date": "2022-12-05", "close": 7.6509, "volume": 96088.0}, {"date": "2022-12-06", "close": 8.8411, "volume": 659397.0}, {"date": "2022-12-07", "close": 9.0111, "volume": 225934.0}, {"date": "2022-12-08", "close": 9.2491, "volume": 194666.0}, {"date": "2022-12-09", "close": 8.8836, "volume": 189336.0}, {"date": "2022-12-12", "close": 8.365, "volume": 221069.0}, {"date": "2022-12-13", "close": 8.7731, "volume": 203960.0}, {"date": "2022-12-14", "close": 8.6201, "volume": 197075.0}, {"date": "2022-12-15", "close": 8.28, "volume": 175242.0}, {"date": "2022-12-16", "close": 8.2205, "volume": 229993.0}, {"date": "2022-12-19", "close": 8.1525, "volume": 153610.0}, {"date": "2022-12-20", "close": 8.144, "volume": 173359.0}, {"date": "2022-12-21", "close": 8.365, "volume": 113639.0}, {"date": "2022-12-22", "close": 8.1015, "volume": 136843.0}, {"date": "2022-12-23", "close": 8.059, "volume": 54708.0}, {"date": "2022-12-27", "close": 8.3055, "volume": 146376.0}, {"date": "2022-12-28", "close": 8.161, "volume": 174721.0}, {"date": "2022-12-29", "close": 8.5095, "volume": 136582.0}, {"date": "2022-12-30", "close": 8.7561, "volume": 85855.0}, {"date": "2023-01-03", "close": 8.6201, "volume": 188314.0}, {"date": "2023-01-04", "close": 8.7391, "volume": 164253.0}, {"date": "2023-01-05", "close": 8.7816, "volume": 57617.0}, {"date": "2023-01-06", "close": 9.0366, "volume": 143939.0}, {"date": "2023-01-09", "close": 8.6541, "volume": 92639.0}, {"date": "2023-01-10", "close": 8.7476, "volume": 148702.0}, {"date": "2023-01-11", "close": 9.1301, "volume": 93744.0}, {"date": "2023-01-12", "close": 9.3256, "volume": 197666.0}, {"date": "2023-01-13", "close": 9.3426, "volume": 106261.0}, {"date": "2023-01-17", "close": 9.0536, "volume": 127195.0}, {"date": "2023-01-18", "close": 8.9261, "volume": 295324.0}, {"date": "2023-01-19", "close": 8.7901, "volume": 83144.0}, {"date": "2023-01-20", "close": 12.4625, "volume": 3737932.0}, {"date": "2023-01-23", "close": 12.4115, "volume": 928199.0}, {"date": "2023-01-24", "close": 12.6325, "volume": 348512.0}, {"date": "2023-01-25", "close": 12.6751, "volume": 278382.0}, {"date": "2023-01-26", "close": 12.2925, "volume": 269207.0}, {"date": "2023-01-27", "close": 12.5645, "volume": 165570.0}, {"date": "2023-01-30", "close": 12.4795, "volume": 161021.0}, {"date": "2023-01-31", "close": 12.624, "volume": 167961.0}, {"date": "2023-02-01", "close": 12.573, "volume": 203286.0}, {"date": "2023-02-02", "close": 12.7006, "volume": 198684.0}, {"date": "2023-02-03", "close": 12.4625, "volume": 173179.0}, {"date": "2023-02-06", "close": 12.318, "volume": 137405.0}, {"date": "2023-02-07", "close": 12.4115, "volume": 183600.0}, {"date": "2023-02-08", "close": 12.1395, "volume": 97334.0}, {"date": "2023-02-09", "close": 11.7399, "volume": 174679.0}, {"date": "2023-02-10", "close": 11.8505, "volume": 227278.0}, {"date": "2023-02-13", "close": 12.2755, "volume": 156043.0}, {"date": "2023-02-14", "close": 12.7261, "volume": 204515.0}, {"date": "2023-02-15", "close": 12.9386, "volume": 137967.0}, {"date": "2023-02-16", "close": 12.59, "volume": 173329.0}, {"date": "2023-02-17", "close": 12.403, "volume": 113002.0}, {"date": "2023-02-21", "close": 12.335, "volume": 114884.0}, {"date": "2023-02-22", "close": 12.573, "volume": 137368.0}, {"date": "2023-02-23", "close": 12.7856, "volume": 142328.0}, {"date": "2023-02-24", "close": 12.403, "volume": 170391.0}, {"date": "2023-02-27", "close": 12.573, "volume": 105580.0}, {"date": "2023-02-28", "close": 12.9556, "volume": 249472.0}, {"date": "2023-03-01", "close": 12.9216, "volume": 137528.0}, {"date": "2023-03-02", "close": 13.3551, "volume": 265094.0}, {"date": "2023-03-03", "close": 12.505, "volume": 449596.0}, {"date": "2023-03-06", "close": 12.0035, "volume": 242189.0}, {"date": "2023-03-07", "close": 12.301, "volume": 163425.0}, {"date": "2023-03-08", "close": 11.8845, "volume": 107271.0}, {"date": "2023-03-09", "close": 11.4849, "volume": 166785.0}, {"date": "2023-03-10", "close": 11.1704, "volume": 181997.0}, {"date": "2023-03-13", "close": 10.8983, "volume": 200610.0}, {"date": "2023-03-14", "close": 11.1449, "volume": 205777.0}, {"date": "2023-03-15", "close": 10.7368, "volume": 237946.0}, {"date": "2023-03-16", "close": 10.8728, "volume": 131277.0}, {"date": "2023-03-17", "close": 10.5413, "volume": 615705.0}, {"date": "2023-03-20", "close": 10.7283, "volume": 135994.0}, {"date": "2023-03-21", "close": 11.1789, "volume": 84083.0}, {"date": "2023-03-22", "close": 10.8218, "volume": 100223.0}, {"date": "2023-03-23", "close": 10.7028, "volume": 69249.0}, {"date": "2023-03-24", "close": 10.7878, "volume": 91199.0}, {"date": "2023-03-27", "close": 11.1024, "volume": 105469.0}, {"date": "2023-03-28", "close": 11.3489, "volume": 96006.0}, {"date": "2023-03-29", "close": 11.3574, "volume": 63042.0}, {"date": "2023-03-30", "close": 11.2724, "volume": 61729.0}, {"date": "2023-03-31", "close": 11.3574, "volume": 99821.0}, {"date": "2023-04-03", "close": 11.5784, "volume": 110472.0}, {"date": "2023-04-04", "close": 11.4339, "volume": 184286.0}, {"date": "2023-04-05", "close": 11.1619, "volume": 486762.0}, {"date": "2023-04-06", "close": 11.7059, "volume": 196120.0}, {"date": "2023-04-10", "close": 12.488, "volume": 218384.0}, {"date": "2023-04-11", "close": 12.6836, "volume": 250141.0}, {"date": "2023-04-12", "close": 13.1511, "volume": 218490.0}, {"date": "2023-04-13", "close": 13.2531, "volume": 132569.0}, {"date": "2023-04-14", "close": 12.9386, "volume": 199327.0}, {"date": "2023-04-17", "close": 13.3976, "volume": 117282.0}, {"date": "2023-04-18", "close": 13.6017, "volume": 162651.0}, {"date": "2023-04-19", "close": 13.5167, "volume": 151987.0}, {"date": "2023-04-20", "close": 13.7037, "volume": 134124.0}, {"date": "2023-04-21", "close": 13.5677, "volume": 169416.0}, {"date": "2023-04-24", "close": 13.3381, "volume": 107261.0}, {"date": "2023-04-25", "close": 12.7856, "volume": 151419.0}, {"date": "2023-04-26", "close": 12.3945, "volume": 124981.0}, {"date": "2023-04-27", "close": 12.5135, "volume": 101070.0}, {"date": "2023-04-28", "close": 12.5305, "volume": 102850.0}, {"date": "2023-05-01", "close": 12.7176, "volume": 125072.0}, {"date": "2023-05-02", "close": 12.5815, "volume": 94400.0}, {"date": "2023-05-03", "close": 12.7686, "volume": 194565.0}, {"date": "2023-05-04", "close": 12.335, "volume": 119552.0}, {"date": "2023-05-05", "close": 12.8961, "volume": 108525.0}, {"date": "2023-05-08", "close": 12.5815, "volume": 71344.0}, {"date": "2023-05-09", "close": 12.8366, "volume": 162846.0}, {"date": "2023-05-10", "close": 13.4827, "volume": 209381.0}, {"date": "2023-05-11", "close": 13.2616, "volume": 135383.0}, {"date": "2023-05-12", "close": 13.2446, "volume": 229648.0}, {"date": "2023-05-15", "close": 13.8227, "volume": 161816.0}, {"date": "2023-05-16", "close": 13.6867, "volume": 117758.0}, {"date": "2023-05-17", "close": 14.3243, "volume": 184333.0}, {"date": "2023-05-18", "close": 14.6388, "volume": 120709.0}, {"date": "2023-05-19", "close": 14.5283, "volume": 104320.0}, {"date": "2023-05-22", "close": 14.7153, "volume": 138421.0}, {"date": "2023-05-23", "close": 14.4688, "volume": 121248.0}, {"date": "2023-05-24", "close": 14.1202, "volume": 101932.0}, {"date": "2023-05-25", "close": 14.0437, "volume": 104027.0}, {"date": "2023-05-26", "close": 13.9077, "volume": 98654.0}, {"date": "2023-05-30", "close": 13.6867, "volume": 77140.0}, {"date": "2023-05-31", "close": 13.5167, "volume": 523362.0}, {"date": "2023-06-01", "close": 13.5762, "volume": 77143.0}, {"date": "2023-06-02", "close": 14.4008, "volume": 96955.0}, {"date": "2023-06-05", "close": 14.2222, "volume": 107645.0}, {"date": "2023-06-06", "close": 14.7408, "volume": 183531.0}, {"date": "2023-06-07", "close": 15.1914, "volume": 171594.0}, {"date": "2023-06-08", "close": 14.9023, "volume": 75712.0}, {"date": "2023-06-09", "close": 14.8258, "volume": 126189.0}, {"date": "2023-06-12", "close": 15.3359, "volume": 142922.0}, {"date": "2023-06-13", "close": 15.4379, "volume": 132009.0}, {"date": "2023-06-14", "close": 15.1404, "volume": 83745.0}, {"date": "2023-06-15", "close": 15.2169, "volume": 78321.0}, {"date": "2023-06-16", "close": 15.1999, "volume": 242004.0}, {"date": "2023-06-20", "close": 15.5399, "volume": 91213.0}, {"date": "2023-06-21", "close": 16.6705, "volume": 613813.0}, {"date": "2023-06-22", "close": 16.2285, "volume": 153126.0}, {"date": "2023-06-23", "close": 15.6759, "volume": 355088.0}, {"date": "2023-06-26", "close": 16.2965, "volume": 208975.0}, {"date": "2023-06-27", "close": 16.5175, "volume": 189645.0}, {"date": "2023-06-28", "close": 17.0616, "volume": 427599.0}, {"date": "2023-06-29", "close": 17.1381, "volume": 187447.0}, {"date": "2023-06-30", "close": 16.8831, "volume": 365726.0}, {"date": "2023-07-03", "close": 16.9681, "volume": 72977.0}, {"date": "2023-07-05", "close": 16.577, "volume": 144453.0}, {"date": "2023-07-06", "close": 15.9735, "volume": 189754.0}, {"date": "2023-07-07", "close": 15.9735, "volume": 99097.0}, {"date": "2023-07-10", "close": 16.0585, "volume": 76835.0}, {"date": "2023-07-11", "close": 16.1945, "volume": 82870.0}, {"date": "2023-07-12", "close": 15.8629, "volume": 118737.0}, {"date": "2023-07-13", "close": 15.8884, "volume": 81478.0}, {"date": "2023-07-14", "close": 15.5484, "volume": 66577.0}, {"date": "2023-07-17", "close": 15.7694, "volume": 71341.0}, {"date": "2023-07-18", "close": 18.7108, "volume": 375929.0}, {"date": "2023-07-19", "close": 18.5408, "volume": 167856.0}, {"date": "2023-07-20", "close": 18.4473, "volume": 103213.0}, {"date": "2023-07-21", "close": 18.2942, "volume": 177576.0}, {"date": "2023-07-24", "close": 17.8437, "volume": 111858.0}, {"date": "2023-07-25", "close": 17.4696, "volume": 99408.0}, {"date": "2023-07-26", "close": 17.7332, "volume": 92325.0}, {"date": "2023-07-27", "close": 17.2911, "volume": 115552.0}, {"date": "2023-07-28", "close": 17.2061, "volume": 80679.0}, {"date": "2023-07-31", "close": 17.8352, "volume": 102563.0}, {"date": "2023-08-01", "close": 18.3027, "volume": 97780.0}, {"date": "2023-08-02", "close": 17.9032, "volume": 184622.0}, {"date": "2023-08-03", "close": 17.9627, "volume": 123018.0}, {"date": "2023-08-04", "close": 14.4688, "volume": 517406.0}, {"date": "2023-08-07", "close": 14.8088, "volume": 239571.0}, {"date": "2023-08-08", "close": 15.3954, "volume": 147640.0}, {"date": "2023-08-09", "close": 14.6388, "volume": 239042.0}, {"date": "2023-08-10", "close": 14.5283, "volume": 134344.0}, {"date": "2023-08-11", "close": 14.4178, "volume": 110399.0}, {"date": "2023-08-14", "close": 14.5368, "volume": 110881.0}, {"date": "2023-08-15", "close": 14.1457, "volume": 196191.0}, {"date": "2023-08-16", "close": 14.3073, "volume": 111877.0}, {"date": "2023-08-17", "close": 14.2903, "volume": 88692.0}, {"date": "2023-08-18", "close": 14.3158, "volume": 77602.0}, {"date": "2023-08-21", "close": 14.4433, "volume": 78856.0}, {"date": "2023-08-22", "close": 14.5963, "volume": 96500.0}, {"date": "2023-08-23", "close": 14.4688, "volume": 105874.0}, {"date": "2023-08-24", "close": 14.1712, "volume": 138223.0}, {"date": "2023-08-25", "close": 14.4093, "volume": 139088.0}, {"date": "2023-08-28", "close": 14.6303, "volume": 66134.0}, {"date": "2023-08-29", "close": 14.9873, "volume": 80303.0}, {"date": "2023-08-30", "close": 15.1319, "volume": 73497.0}, {"date": "2023-08-31", "close": 14.9023, "volume": 96591.0}, {"date": "2023-09-01", "close": 14.9618, "volume": 63964.0}, {"date": "2023-09-05", "close": 14.2647, "volume": 65464.0}, {"date": "2023-09-06", "close": 14.6048, "volume": 114445.0}, {"date": "2023-09-07", "close": 14.4093, "volume": 98392.0}, {"date": "2023-09-08", "close": 14.1967, "volume": 79534.0}, {"date": "2023-09-11", "close": 14.2988, "volume": 119131.0}, {"date": "2023-09-12", "close": 14.0522, "volume": 104922.0}, {"date": "2023-09-13", "close": 14.0267, "volume": 125981.0}, {"date": "2023-09-14", "close": 14.1032, "volume": 82147.0}, {"date": "2023-09-15", "close": 14.0862, "volume": 169329.0}, {"date": "2023-09-18", "close": 14.1627, "volume": 68192.0}, {"date": "2023-09-19", "close": 14.2222, "volume": 74742.0}, {"date": "2023-09-20", "close": 13.9757, "volume": 59127.0}, {"date": "2023-09-21", "close": 13.7547, "volume": 117522.0}, {"date": "2023-09-22", "close": 13.2616, "volume": 103220.0}, {"date": "2023-09-25", "close": 13.3381, "volume": 116786.0}, {"date": "2023-09-26", "close": 13.1596, "volume": 84393.0}, {"date": "2023-09-27", "close": 13.4827, "volume": 124317.0}, {"date": "2023-09-28", "close": 13.6527, "volume": 101876.0}, {"date": "2023-09-29", "close": 13.4827, "volume": 300281.0}, {"date": "2023-10-02", "close": 13.5337, "volume": 95932.0}, {"date": "2023-10-03", "close": 13.3466, "volume": 70591.0}, {"date": "2023-10-04", "close": 13.5082, "volume": 73781.0}, {"date": "2023-10-05", "close": 13.5252, "volume": 77312.0}, {"date": "2023-10-06", "close": 13.6867, "volume": 67746.0}, {"date": "2023-10-09", "close": 13.7972, "volume": 49331.0}, {"date": "2023-10-10", "close": 13.9332, "volume": 112170.0}, {"date": "2023-10-11", "close": 13.8652, "volume": 53123.0}, {"date": "2023-10-12", "close": 13.4571, "volume": 77371.0}, {"date": "2023-10-13", "close": 12.9811, "volume": 116323.0}, {"date": "2023-10-16", "close": 13.0746, "volume": 73836.0}, {"date": "2023-10-17", "close": 13.2361, "volume": 100596.0}, {"date": "2023-10-18", "close": 13.1851, "volume": 83886.0}, {"date": "2023-10-19", "close": 13.0661, "volume": 63493.0}, {"date": "2023-10-20", "close": 12.8536, "volume": 84091.0}, {"date": "2023-10-23", "close": 13.1341, "volume": 109399.0}, {"date": "2023-10-24", "close": 12.8111, "volume": 71305.0}, {"date": "2023-10-25", "close": 12.7346, "volume": 64162.0}, {"date": "2023-10-26", "close": 12.7176, "volume": 69452.0}, {"date": "2023-10-27", "close": 12.5815, "volume": 73682.0}, {"date": "2023-10-30", "close": 12.8111, "volume": 104190.0}, {"date": "2023-10-31", "close": 13.0321, "volume": 79766.0}, {"date": "2023-11-01", "close": 12.9811, "volume": 78116.0}, {"date": "2023-11-02", "close": 13.4657, "volume": 91684.0}, {"date": "2023-11-03", "close": 13.6442, "volume": 84589.0}, {"date": "2023-11-06", "close": 13.5762, "volume": 56634.0}, {"date": "2023-11-07", "close": 13.7462, "volume": 60546.0}, {"date": "2023-11-08", "close": 14.0692, "volume": 81445.0}, {"date": "2023-11-09", "close": 12.182, "volume": 232949.0}, {"date": "2023-11-10", "close": 12.5135, "volume": 160858.0}, {"date": "2023-11-13", "close": 12.573, "volume": 119884.0}, {"date": "2023-11-14", "close": 13.1426, "volume": 124671.0}, {"date": "2023-11-15", "close": 13.2361, "volume": 124909.0}, {"date": "2023-11-16", "close": 13.1936, "volume": 104196.0}, {"date": "2023-11-17", "close": 13.2191, "volume": 107203.0}, {"date": "2023-11-20", "close": 13.1766, "volume": 96111.0}, {"date": "2023-11-21", "close": 13.1766, "volume": 107975.0}, {"date": "2023-11-22", "close": 13.0831, "volume": 78499.0}, {"date": "2023-11-24", "close": 13.1511, "volume": 61102.0}, {"date": "2023-11-27", "close": 13.4061, "volume": 108919.0}, {"date": "2023-11-28", "close": 12.9726, "volume": 100910.0}, {"date": "2023-11-29", "close": 12.6666, "volume": 94092.0}, {"date": "2023-11-30", "close": 12.624, "volume": 130654.0}, {"date": "2023-12-01", "close": 13.0321, "volume": 215162.0}, {"date": "2023-12-04", "close": 13.3891, "volume": 163290.0}, {"date": "2023-12-05", "close": 13.3721, "volume": 87988.0}, {"date": "2023-12-06", "close": 12.8791, "volume": 106924.0}, {"date": "2023-12-07", "close": 12.8791, "volume": 121807.0}, {"date": "2023-12-08", "close": 12.8791, "volume": 104171.0}, {"date": "2023-12-11", "close": 13.2361, "volume": 167360.0}, {"date": "2023-12-12", "close": 13.2871, "volume": 152481.0}, {"date": "2023-12-13", "close": 13.6527, "volume": 229220.0}, {"date": "2023-12-14", "close": 13.6867, "volume": 192373.0}, {"date": "2023-12-15", "close": 13.4061, "volume": 1043807.0}, {"date": "2023-12-18", "close": 13.7207, "volume": 159099.0}, {"date": "2023-12-19", "close": 14.1457, "volume": 148133.0}, {"date": "2023-12-20", "close": 14.0692, "volume": 223177.0}, {"date": "2023-12-21", "close": 14.2818, "volume": 144463.0}, {"date": "2023-12-22", "close": 14.4348, "volume": 120857.0}, {"date": "2023-12-26", "close": 14.9448, "volume": 101272.0}, {"date": "2023-12-27", "close": 15.0468, "volume": 92584.0}, {"date": "2023-12-28", "close": 14.9533, "volume": 93642.0}, {"date": "2023-12-29", "close": 14.8088, "volume": 143261.0}, {"date": "2024-01-02", "close": 14.6473, "volume": 162599.0}, {"date": "2024-01-03", "close": 13.9842, "volume": 156160.0}, {"date": "2024-01-04", "close": 13.7207, "volume": 99559.0}, {"date": "2024-01-05", "close": 13.3636, "volume": 158417.0}, {"date": "2024-01-08", "close": 13.5677, "volume": 82693.0}, {"date": "2024-01-09", "close": 13.2531, "volume": 132194.0}, {"date": "2024-01-10", "close": 14.1627, "volume": 273098.0}, {"date": "2024-01-11", "close": 14.1457, "volume": 302585.0}, {"date": "2024-01-12", "close": 14.4008, "volume": 188702.0}, {"date": "2024-01-16", "close": 13.8737, "volume": 163375.0}, {"date": "2024-01-17", "close": 13.6782, "volume": 91982.0}, {"date": "2024-01-18", "close": 13.9842, "volume": 129216.0}, {"date": "2024-01-19", "close": 14.3413, "volume": 132594.0}, {"date": "2024-01-22", "close": 14.5878, "volume": 124345.0}, {"date": "2024-01-23", "close": 14.6388, "volume": 104943.0}, {"date": "2024-01-24", "close": 14.8173, "volume": 128376.0}, {"date": "2024-01-25", "close": 14.7918, "volume": 135321.0}, {"date": "2024-01-26", "close": 14.6898, "volume": 89701.0}, {"date": "2024-01-29", "close": 14.8258, "volume": 108004.0}, {"date": "2024-01-30", "close": 14.7918, "volume": 70276.0}, {"date": "2024-01-31", "close": 14.3753, "volume": 138067.0}, {"date": "2024-02-01", "close": 14.9278, "volume": 180457.0}, {"date": "2024-02-02", "close": 14.9958, "volume": 105523.0}, {"date": "2024-02-05", "close": 14.8258, "volume": 72332.0}, {"date": "2024-02-06", "close": 15.0808, "volume": 113157.0}, {"date": "2024-02-07", "close": 15.1234, "volume": 153030.0}, {"date": "2024-02-08", "close": 15.2934, "volume": 101429.0}, {"date": "2024-02-09", "close": 15.5824, "volume": 99799.0}, {"date": "2024-02-12", "close": 16.288, "volume": 165252.0}, {"date": "2024-02-13", "close": 15.4804, "volume": 216729.0}, {"date": "2024-02-14", "close": 16.0415, "volume": 103001.0}, {"date": "2024-02-15", "close": 16.3305, "volume": 127875.0}, {"date": "2024-02-16", "close": 16.3135, "volume": 121433.0}, {"date": "2024-02-20", "close": 16.203, "volume": 89543.0}, {"date": "2024-02-21", "close": 16.0755, "volume": 78242.0}, {"date": "2024-02-22", "close": 15.8544, "volume": 170010.0}, {"date": "2024-02-23", "close": 16.101, "volume": 87629.0}, {"date": "2024-02-26", "close": 16.339, "volume": 90243.0}, {"date": "2024-02-27", "close": 16.458, "volume": 135187.0}, {"date": "2024-02-28", "close": 16.5855, "volume": 208983.0}, {"date": "2024-02-29", "close": 16.2965, "volume": 308906.0}, {"date": "2024-03-01", "close": 16.2455, "volume": 225961.0}, {"date": "2024-03-04", "close": 16.067, "volume": 188229.0}, {"date": "2024-03-05", "close": 15.4804, "volume": 155931.0}, {"date": "2024-03-06", "close": 15.7269, "volume": 99649.0}, {"date": "2024-03-07", "close": 15.7269, "volume": 92310.0}, {"date": "2024-03-08", "close": 15.4294, "volume": 92545.0}, {"date": "2024-03-11", "close": 15.3699, "volume": 87270.0}, {"date": "2024-03-12", "close": 15.2254, "volume": 95218.0}, {"date": "2024-03-13", "close": 15.0808, "volume": 115222.0}, {"date": "2024-03-14", "close": 14.8003, "volume": 97180.0}, {"date": "2024-03-15", "close": 15.0043, "volume": 503156.0}, {"date": "2024-03-18", "close": 14.8768, "volume": 93617.0}, {"date": "2024-03-19", "close": 15.0043, "volume": 82808.0}, {"date": "2024-03-20", "close": 15.3699, "volume": 97302.0}, {"date": "2024-03-21", "close": 16.1435, "volume": 158917.0}, {"date": "2024-03-22", "close": 15.6504, "volume": 90405.0}, {"date": "2024-03-25", "close": 15.6929, "volume": 54965.0}, {"date": "2024-03-26", "close": 15.4634, "volume": 101578.0}, {"date": "2024-03-27", "close": 16.084, "volume": 141438.0}, {"date": "2024-03-28", "close": 16.186, "volume": 119386.0}, {"date": "2024-04-01", "close": 15.6504, "volume": 61734.0}, {"date": "2024-04-02", "close": 15.0468, "volume": 90808.0}, {"date": "2024-04-03", "close": 15.3784, "volume": 108200.0}, {"date": "2024-04-04", "close": 15.0468, "volume": 70000.0}, {"date": "2024-04-05", "close": 15.0468, "volume": 49884.0}, {"date": "2024-04-08", "close": 15.0638, "volume": 95378.0}, {"date": "2024-04-09", "close": 14.8683, "volume": 101935.0}, {"date": "2024-04-10", "close": 14.5198, "volume": 134338.0}, {"date": "2024-04-11", "close": 14.4518, "volume": 67404.0}, {"date": "2024-04-12", "close": 14.4603, "volume": 111860.0}, {"date": "2024-04-15", "close": 14.2562, "volume": 53534.0}, {"date": "2024-04-16", "close": 14.1627, "volume": 49671.0}, {"date": "2024-04-17", "close": 13.7037, "volume": 100330.0}, {"date": "2024-04-18", "close": 13.6017, "volume": 108333.0}, {"date": "2024-04-19", "close": 13.6187, "volume": 118460.0}, {"date": "2024-04-22", "close": 13.8737, "volume": 146860.0}, {"date": "2024-04-23", "close": 14.2732, "volume": 115333.0}, {"date": "2024-04-24", "close": 13.9927, "volume": 115078.0}, {"date": "2024-04-25", "close": 13.7037, "volume": 138292.0}, {"date": "2024-04-26", "close": 14.0947, "volume": 94285.0}, {"date": "2024-04-29", "close": 14.1627, "volume": 75700.0}, {"date": "2024-04-30", "close": 14.2562, "volume": 94063.0}, {"date": "2024-05-01", "close": 14.4773, "volume": 97491.0}, {"date": "2024-05-02", "close": 14.6388, "volume": 127510.0}, {"date": "2024-05-03", "close": 15.6164, "volume": 183127.0}, {"date": "2024-05-06", "close": 15.9565, "volume": 156833.0}, {"date": "2024-05-07", "close": 15.8884, "volume": 145266.0}, {"date": "2024-05-08", "close": 15.5314, "volume": 79838.0}, {"date": "2024-05-09", "close": 15.8204, "volume": 83075.0}, {"date": "2024-05-10", "close": 15.7014, "volume": 273922.0}, {"date": "2024-05-13", "close": 16.0585, "volume": 100350.0}, {"date": "2024-05-14", "close": 16.084, "volume": 93105.0}, {"date": "2024-05-15", "close": 17.5462, "volume": 327895.0}, {"date": "2024-05-16", "close": 17.7502, "volume": 151967.0}, {"date": "2024-05-17", "close": 17.3081, "volume": 158622.0}, {"date": "2024-05-20", "close": 18.0817, "volume": 156062.0}, {"date": "2024-05-21", "close": 18.4898, "volume": 146011.0}, {"date": "2024-05-22", "close": 18.0732, "volume": 122839.0}, {"date": "2024-05-23", "close": 17.4526, "volume": 144600.0}, {"date": "2024-05-24", "close": 17.7842, "volume": 78894.0}, {"date": "2024-05-28", "close": 18.0902, "volume": 172462.0}, {"date": "2024-05-29", "close": 17.5972, "volume": 131791.0}, {"date": "2024-05-30", "close": 17.3676, "volume": 89157.0}, {"date": "2024-05-31", "close": 17.4781, "volume": 82408.0}, {"date": "2024-06-03", "close": 17.1636, "volume": 97850.0}, {"date": "2024-06-04", "close": 16.9681, "volume": 115320.0}, {"date": "2024-06-05", "close": 17.1721, "volume": 102732.0}, {"date": "2024-06-06", "close": 16.4495, "volume": 84455.0}, {"date": "2024-06-07", "close": 15.9054, "volume": 139659.0}, {"date": "2024-06-10", "close": 15.8374, "volume": 83322.0}, {"date": "2024-06-11", "close": 15.6079, "volume": 72705.0}, {"date": "2024-06-12", "close": 15.982, "volume": 102357.0}, {"date": "2024-06-13", "close": 15.965, "volume": 104318.0}, {"date": "2024-06-14", "close": 15.6589, "volume": 603004.0}, {"date": "2024-06-17", "close": 15.4889, "volume": 186756.0}, {"date": "2024-06-18", "close": 15.8034, "volume": 289402.0}, {"date": "2024-06-20", "close": 16.1775, "volume": 232907.0}, {"date": "2024-06-21", "close": 16.6025, "volume": 603520.0}, {"date": "2024-06-24", "close": 17.0021, "volume": 140288.0}, {"date": "2024-06-25", "close": 16.526, "volume": 115840.0}, {"date": "2024-06-26", "close": 16.9001, "volume": 115559.0}, {"date": "2024-06-27", "close": 17.0106, "volume": 130838.0}, {"date": "2024-06-28", "close": 17.0276, "volume": 659740.0}, {"date": "2024-07-01", "close": 16.7386, "volume": 112581.0}, {"date": "2024-07-02", "close": 17.2996, "volume": 165828.0}, {"date": "2024-07-03", "close": 17.3421, "volume": 71671.0}, {"date": "2024-07-05", "close": 16.679, "volume": 101058.0}, {"date": "2024-07-08", "close": 17.3421, "volume": 147062.0}, {"date": "2024-07-09", "close": 17.2826, "volume": 70922.0}, {"date": "2024-07-10", "close": 17.3591, "volume": 60997.0}, {"date": "2024-07-11", "close": 18.1072, "volume": 136733.0}, {"date": "2024-07-12", "close": 17.7162, "volume": 121647.0}, {"date": "2024-07-15", "close": 18.1327, "volume": 176314.0}, {"date": "2024-07-16", "close": 19.2634, "volume": 187615.0}, {"date": "2024-07-17", "close": 19.0253, "volume": 140093.0}, {"date": "2024-07-18", "close": 17.9712, "volume": 168176.0}, {"date": "2024-07-19", "close": 18.0647, "volume": 133190.0}, {"date": "2024-07-22", "close": 18.9233, "volume": 135832.0}, {"date": "2024-07-23", "close": 19.8839, "volume": 284599.0}, {"date": "2024-07-24", "close": 18.9998, "volume": 187300.0}, {"date": "2024-07-25", "close": 18.8893, "volume": 182200.0}, {"date": "2024-07-26", "close": 19.1103, "volume": 208967.0}, {"date": "2024-07-29", "close": 18.9743, "volume": 117090.0}, {"date": "2024-07-30", "close": 18.8978, "volume": 77373.0}, {"date": "2024-07-31", "close": 19.5779, "volume": 200592.0}, {"date": "2024-08-01", "close": 18.5493, "volume": 299614.0}, {"date": "2024-08-02", "close": 17.1211, "volume": 570117.0}, {"date": "2024-08-05", "close": 15.5569, "volume": 341309.0}, {"date": "2024-08-06", "close": 15.6504, "volume": 376196.0}, {"date": "2024-08-07", "close": 15.6164, "volume": 281892.0}, {"date": "2024-08-08", "close": 16.169, "volume": 185050.0}, {"date": "2024-08-09", "close": 16.1265, "volume": 132356.0}, {"date": "2024-08-12", "close": 15.9905, "volume": 171415.0}, {"date": "2024-08-13", "close": 16.169, "volume": 171309.0}, {"date": "2024-08-14", "close": 15.7524, "volume": 93475.0}, {"date": "2024-08-15", "close": 16.3645, "volume": 237993.0}, {"date": "2024-08-16", "close": 16.2115, "volume": 121085.0}, {"date": "2024-08-19", "close": 16.1605, "volume": 136519.0}, {"date": "2024-08-20", "close": 16.186, "volume": 158420.0}, {"date": "2024-08-21", "close": 16.4325, "volume": 142961.0}, {"date": "2024-08-22", "close": 16.9256, "volume": 137807.0}, {"date": "2024-08-23", "close": 17.6142, "volume": 133910.0}, {"date": "2024-08-26", "close": 17.8437, "volume": 128316.0}, {"date": "2024-08-27", "close": 17.8947, "volume": 126789.0}, {"date": "2024-08-28", "close": 18.4643, "volume": 128400.0}, {"date": "2024-08-29", "close": 18.9318, "volume": 225565.0}, {"date": "2024-08-30", "close": 19.0593, "volume": 120226.0}, {"date": "2024-09-03", "close": 17.7842, "volume": 158578.0}, {"date": "2024-09-04", "close": 17.7077, "volume": 85110.0}, {"date": "2024-09-05", "close": 17.5206, "volume": 77291.0}, {"date": "2024-09-06", "close": 16.237, "volume": 210200.0}, {"date": "2024-09-09", "close": 16.101, "volume": 257142.0}, {"date": "2024-09-10", "close": 15.8969, "volume": 131242.0}, {"date": "2024-09-11", "close": 15.9735, "volume": 86888.0}, {"date": "2024-09-12", "close": 16.0755, "volume": 90923.0}, {"date": "2024-09-13", "close": 16.152, "volume": 103920.0}, {"date": "2024-09-16", "close": 16.3475, "volume": 119823.0}, {"date": "2024-09-17", "close": 16.8831, "volume": 196065.0}, {"date": "2024-09-18", "close": 16.9851, "volume": 165876.0}, {"date": "2024-09-19", "close": 17.5972, "volume": 125266.0}, {"date": "2024-09-20", "close": 17.3676, "volume": 310873.0}, {"date": "2024-09-23", "close": 17.1381, "volume": 104780.0}, {"date": "2024-09-24", "close": 17.1041, "volume": 73594.0}, {"date": "2024-09-25", "close": 16.9086, "volume": 71389.0}, {"date": "2024-09-26", "close": 16.9341, "volume": 75427.0}, {"date": "2024-09-27", "close": 17.0446, "volume": 78753.0}, {"date": "2024-09-30", "close": 16.56, "volume": 104646.0}, {"date": "2024-10-01", "close": 16.628, "volume": 83964.0}, {"date": "2024-10-02", "close": 16.7556, "volume": 62061.0}, {"date": "2024-10-03", "close": 16.424, "volume": 71479.0}, {"date": "2024-10-04", "close": 16.9851, "volume": 68615.0}, {"date": "2024-10-07", "close": 16.8491, "volume": 52195.0}, {"date": "2024-10-08", "close": 16.9596, "volume": 83941.0}, {"date": "2024-10-09", "close": 16.9936, "volume": 96845.0}, {"date": "2024-10-10", "close": 16.4495, "volume": 97639.0}, {"date": "2024-10-11", "close": 17.3421, "volume": 156703.0}, {"date": "2024-10-14", "close": 17.2911, "volume": 69275.0}, {"date": "2024-10-15", "close": 17.2401, "volume": 76215.0}, {"date": "2024-10-16", "close": 17.4186, "volume": 64721.0}, {"date": "2024-10-17", "close": 17.8862, "volume": 70246.0}, {"date": "2024-10-18", "close": 16.1605, "volume": 215405.0}, {"date": "2024-10-21", "close": 15.999, "volume": 152625.0}, {"date": "2024-10-22", "close": 15.8289, "volume": 148727.0}, {"date": "2024-10-23", "close": 15.6929, "volume": 98220.0}, {"date": "2024-10-24", "close": 15.3444, "volume": 107162.0}, {"date": "2024-10-25", "close": 15.4124, "volume": 115314.0}, {"date": "2024-10-28", "close": 15.6249, "volume": 91501.0}, {"date": "2024-10-29", "close": 15.6504, "volume": 75127.0}, {"date": "2024-10-30", "close": 15.5824, "volume": 98129.0}, {"date": "2024-10-31", "close": 14.7833, "volume": 80495.0}, {"date": "2024-11-01", "close": 15.0553, "volume": 170340.0}, {"date": "2024-11-04", "close": 15.4634, "volume": 189060.0}, {"date": "2024-11-05", "close": 15.7949, "volume": 217817.0}, {"date": "2024-11-06", "close": 17.4866, "volume": 322394.0}, {"date": "2024-11-07", "close": 15.4124, "volume": 465395.0}, {"date": "2024-11-08", "close": 15.3784, "volume": 264141.0}, {"date": "2024-11-11", "close": 14.7578, "volume": 311475.0}, {"date": "2024-11-12", "close": 14.3413, "volume": 291171.0}, {"date": "2024-11-13", "close": 14.0267, "volume": 301610.0}, {"date": "2024-11-14", "close": 13.8397, "volume": 251629.0}, {"date": "2024-11-15", "close": 14.0607, "volume": 307621.0}, {"date": "2024-11-18", "close": 13.6782, "volume": 222647.0}, {"date": "2024-11-19", "close": 13.8737, "volume": 252029.0}, {"date": "2024-11-20", "close": 14.6048, "volume": 589309.0}, {"date": "2024-11-21", "close": 14.5708, "volume": 301452.0}, {"date": "2024-11-22", "close": 14.6388, "volume": 395972.0}, {"date": "2024-11-25", "close": 14.9703, "volume": 261675.0}, {"date": "2024-11-26", "close": 13.3126, "volume": 3259360.0}, {"date": "2024-11-27", "close": 13.6357, "volume": 1810958.0}, {"date": "2024-11-29", "close": 13.7292, "volume": 406873.0}, {"date": "2024-12-02", "close": 14.0862, "volume": 692532.0}, {"date": "2024-12-03", "close": 13.9502, "volume": 376323.0}, {"date": "2024-12-04", "close": 14.0692, "volume": 426136.0}, {"date": "2024-12-05", "close": 13.9502, "volume": 276371.0}, {"date": "2024-12-06", "close": 13.9757, "volume": 450856.0}, {"date": "2024-12-09", "close": 13.7972, "volume": 409161.0}, {"date": "2024-12-10", "close": 14.0097, "volume": 262257.0}, {"date": "2024-12-11", "close": 13.8652, "volume": 231187.0}, {"date": "2024-12-12", "close": 13.7802, "volume": 206989.0}, {"date": "2024-12-13", "close": 13.8652, "volume": 397655.0}, {"date": "2024-12-16", "close": 14.1117, "volume": 286498.0}, {"date": "2024-12-17", "close": 13.9077, "volume": 245714.0}, {"date": "2024-12-18", "close": 13.3466, "volume": 716750.0}, {"date": "2024-12-19", "close": 13.4827, "volume": 394928.0}, {"date": "2024-12-20", "close": 13.5082, "volume": 315449.0}, {"date": "2024-12-23", "close": 13.3976, "volume": 191417.0}, {"date": "2024-12-24", "close": 13.6952, "volume": 138965.0}, {"date": "2024-12-26", "close": 13.7207, "volume": 249839.0}, {"date": "2024-12-27", "close": 13.6272, "volume": 303226.0}, {"date": "2024-12-30", "close": 13.4316, "volume": 208381.0}, {"date": "2024-12-31", "close": 13.5677, "volume": 372479.0}, {"date": "2025-01-02", "close": 13.4231, "volume": 159150.0}, {"date": "2025-01-03", "close": 13.5677, "volume": 113489.0}, {"date": "2025-01-06", "close": 13.4061, "volume": 196794.0}, {"date": "2025-01-07", "close": 13.4401, "volume": 224415.0}, {"date": "2025-01-08", "close": 13.2616, "volume": 207912.0}, {"date": "2025-01-10", "close": 13.6357, "volume": 418779.0}, {"date": "2025-01-13", "close": 13.7547, "volume": 232472.0}, {"date": "2025-01-14", "close": 13.6612, "volume": 332656.0}, {"date": "2025-01-15", "close": 14.3753, "volume": 455520.0}, {"date": "2025-01-16", "close": 14.2137, "volume": 260058.0}, {"date": "2025-01-17", "close": 14.3753, "volume": 165692.0}, {"date": "2025-01-21", "close": 14.7493, "volume": 310496.0}, {"date": "2025-01-22", "close": 14.5963, "volume": 208721.0}, {"date": "2025-01-23", "close": 14.5878, "volume": 174924.0}, {"date": "2025-01-24", "close": 14.5538, "volume": 163471.0}, {"date": "2025-01-27", "close": 14.5538, "volume": 200550.0}, {"date": "2025-01-28", "close": 14.4858, "volume": 149805.0}, {"date": "2025-01-29", "close": 14.5283, "volume": 252274.0}, {"date": "2025-01-30", "close": 15.0893, "volume": 535632.0}, {"date": "2025-01-31", "close": 15.0468, "volume": 289430.0}, {"date": "2025-02-03", "close": 15.5569, "volume": 305868.0}, {"date": "2025-02-04", "close": 15.6674, "volume": 200463.0}, {"date": "2025-02-05", "close": 15.8034, "volume": 181313.0}, {"date": "2025-02-06", "close": 16.033, "volume": 186376.0}, {"date": "2025-02-07", "close": 16.254, "volume": 356544.0}, {"date": "2025-02-10", "close": 16.067, "volume": 319268.0}, {"date": "2025-02-11", "close": 15.9565, "volume": 226551.0}, {"date": "2025-02-12", "close": 15.6844, "volume": 186188.0}, {"date": "2025-02-13", "close": 15.9054, "volume": 142294.0}, {"date": "2025-02-14", "close": 15.7354, "volume": 145951.0}, {"date": "2025-02-18", "close": 16.0585, "volume": 200283.0}, {"date": "2025-02-19", "close": 16.0755, "volume": 124512.0}, {"date": "2025-02-20", "close": 15.965, "volume": 174911.0}, {"date": "2025-02-21", "close": 17.1721, "volume": 1062165.0}, {"date": "2025-02-24", "close": 17.0021, "volume": 592370.0}, {"date": "2025-02-25", "close": 16.9681, "volume": 337721.0}, {"date": "2025-02-26", "close": 16.8491, "volume": 300816.0}, {"date": "2025-02-27", "close": 16.9511, "volume": 342752.0}, {"date": "2025-02-28", "close": 17.0106, "volume": 632303.0}, {"date": "2025-03-03", "close": 16.9681, "volume": 323482.0}, {"date": "2025-03-04", "close": 16.9681, "volume": 580884.0}, {"date": "2025-03-05", "close": 21.1761, "volume": 3585405.0}, {"date": "2025-03-06", "close": 20.8276, "volume": 1116337.0}, {"date": "2025-03-07", "close": 20.785, "volume": 1060396.0}, {"date": "2025-03-10", "close": 20.428, "volume": 592646.0}, {"date": "2025-03-11", "close": 20.9041, "volume": 652643.0}, {"date": "2025-03-12", "close": 20.6405, "volume": 486415.0}, {"date": "2025-03-13", "close": 20.598, "volume": 433769.0}, {"date": "2025-03-14", "close": 21.0571, "volume": 540410.0}, {"date": "2025-03-17", "close": 21.1761, "volume": 667408.0}, {"date": "2025-03-18", "close": 21.2611, "volume": 740495.0}, {"date": "2025-03-19", "close": 21.3206, "volume": 568400.0}, {"date": "2025-03-20", "close": 21.2526, "volume": 504514.0}, {"date": "2025-03-21", "close": 21.5501, "volume": 509034.0}, {"date": "2025-03-24", "close": 22.4428, "volume": 1250529.0}, {"date": "2025-03-25", "close": 22.5278, "volume": 726817.0}, {"date": "2025-03-26", "close": 22.1112, "volume": 543448.0}, {"date": "2025-03-27", "close": 21.5501, "volume": 383550.0}, {"date": "2025-03-28", "close": 20.9721, "volume": 646013.0}, {"date": "2025-03-31", "close": 20.547, "volume": 337022.0}, {"date": "2025-04-01", "close": 21.0231, "volume": 263435.0}, {"date": "2025-04-02", "close": 20.9296, "volume": 252683.0}, {"date": "2025-04-03", "close": 20.19, "volume": 358666.0}, {"date": "2025-04-04", "close": 18.9743, "volume": 521684.0}, {"date": "2025-04-07", "close": 18.4388, "volume": 452522.0}, {"date": "2025-04-08", "close": 18.2177, "volume": 574187.0}, {"date": "2025-04-09", "close": 19.5609, "volume": 526667.0}, {"date": "2025-04-10", "close": 18.8553, "volume": 405948.0}, {"date": "2025-04-11", "close": 19.1103, "volume": 408439.0}, {"date": "2025-04-14", "close": 19.3909, "volume": 443242.0}, {"date": "2025-04-15", "close": 19.7479, "volume": 318959.0}, {"date": "2025-04-16", "close": 19.3739, "volume": 503797.0}, {"date": "2025-04-17", "close": 18.4983, "volume": 434536.0}, {"date": "2025-04-21", "close": 17.2316, "volume": 525536.0}, {"date": "2025-04-22", "close": 17.0276, "volume": 451253.0}, {"date": "2025-04-23", "close": 17.3931, "volume": 576832.0}, {"date": "2025-04-24", "close": 18.0222, "volume": 266045.0}, {"date": "2025-04-25", "close": 18.5918, "volume": 297279.0}, {"date": "2025-04-28", "close": 18.7448, "volume": 435036.0}, {"date": "2025-04-29", "close": 19.2464, "volume": 242572.0}, {"date": "2025-04-30", "close": 19.2889, "volume": 322758.0}, {"date": "2025-05-01", "close": 19.5779, "volume": 334748.0}, {"date": "2025-05-02", "close": 20.292, "volume": 353611.0}, {"date": "2025-05-05", "close": 20.2665, "volume": 250588.0}, {"date": "2025-05-06", "close": 19.9689, "volume": 275664.0}, {"date": "2025-05-07", "close": 23.2929, "volume": 1961831.0}, {"date": "2025-05-08", "close": 22.8253, "volume": 1242576.0}, {"date": "2025-05-09", "close": 23.3949, "volume": 704022.0}, {"date": "2025-05-12", "close": 24.8145, "volume": 660153.0}, {"date": "2025-05-13", "close": 25.3161, "volume": 634690.0}, {"date": "2025-05-14", "close": 25.1376, "volume": 356555.0}, {"date": "2025-05-15", "close": 25.6731, "volume": 313504.0}, {"date": "2025-05-16", "close": 25.6476, "volume": 274104.0}, {"date": "2025-05-19", "close": 25.5371, "volume": 251984.0}, {"date": "2025-05-20", "close": 26.3957, "volume": 658103.0}, {"date": "2025-05-21", "close": 26.0047, "volume": 401488.0}, {"date": "2025-05-22", "close": 25.3841, "volume": 311114.0}, {"date": "2025-05-23", "close": 25.6646, "volume": 229313.0}, {"date": "2025-05-27", "close": 26.9653, "volume": 350966.0}, {"date": "2025-05-28", "close": 26.8973, "volume": 367453.0}, {"date": "2025-05-29", "close": 26.5998, "volume": 356439.0}, {"date": "2025-05-30", "close": 26.5403, "volume": 292196.0}, {"date": "2025-06-02", "close": 27.0758, "volume": 353034.0}, {"date": "2025-06-03", "close": 27.2968, "volume": 340511.0}, {"date": "2025-06-04", "close": 27.2968, "volume": 331459.0}, {"date": "2025-06-05", "close": 27.4669, "volume": 385793.0}, {"date": "2025-06-06", "close": 28.4275, "volume": 362074.0}, {"date": "2025-06-09", "close": 28.2235, "volume": 441632.0}, {"date": "2025-06-10", "close": 28.0619, "volume": 457309.0}, {"date": "2025-06-11", "close": 28.5295, "volume": 486146.0}, {"date": "2025-06-12", "close": 30.4422, "volume": 1652706.0}, {"date": "2025-06-13", "close": 29.6261, "volume": 781133.0}, {"date": "2025-06-16", "close": 29.2691, "volume": 678987.0}, {"date": "2025-06-17", "close": 29.3286, "volume": 661439.0}, {"date": "2025-06-18", "close": 28.4955, "volume": 616198.0}, {"date": "2025-06-20", "close": 28.1129, "volume": 1328384.0}, {"date": "2025-06-23", "close": 28.453, "volume": 534200.0}, {"date": "2025-06-24", "close": 28.3765, "volume": 567612.0}, {"date": "2025-06-25", "close": 28.0279, "volume": 643839.0}, {"date": "2025-06-26", "close": 28.538, "volume": 413081.0}, {"date": "2025-06-27", "close": 28.4275, "volume": 1606863.0}, {"date": "2025-06-30", "close": 28.4615, "volume": 517009.0}, {"date": "2025-07-01", "close": 27.5689, "volume": 567065.0}, {"date": "2025-07-02", "close": 27.6539, "volume": 837101.0}, {"date": "2025-07-03", "close": 27.7389, "volume": 444571.0}, {"date": "2025-07-07", "close": 27.1013, "volume": 569738.0}, {"date": "2025-07-08", "close": 27.1353, "volume": 831731.0}, {"date": "2025-07-09", "close": 26.9738, "volume": 391407.0}, {"date": "2025-07-10", "close": 26.4297, "volume": 717690.0}, {"date": "2025-07-11", "close": 30.6973, "volume": 1628566.0}, {"date": "2025-07-14", "close": 30.4167, "volume": 861327.0}, {"date": "2025-07-15", "close": 30.0002, "volume": 936124.0}, {"date": "2025-07-16", "close": 29.2181, "volume": 396924.0}, {"date": "2025-07-17", "close": 29.7111, "volume": 330970.0}, {"date": "2025-07-18", "close": 29.3796, "volume": 427618.0}, {"date": "2025-07-21", "close": 29.4136, "volume": 518338.0}, {"date": "2025-07-22", "close": 28.657, "volume": 444808.0}, {"date": "2025-07-23", "close": 29.4816, "volume": 305335.0}, {"date": "2025-07-24", "close": 29.3286, "volume": 302966.0}, {"date": "2025-07-25", "close": 29.3201, "volume": 320288.0}, {"date": "2025-07-28", "close": 29.2521, "volume": 307806.0}, {"date": "2025-07-29", "close": 29.4561, "volume": 269102.0}, {"date": "2025-07-30", "close": 30.7568, "volume": 656859.0}, {"date": "2025-07-31", "close": 30.7058, "volume": 478476.0}, {"date": "2025-08-01", "close": 29.1246, "volume": 330611.0}, {"date": "2025-08-04", "close": 30.4932, "volume": 403846.0}, {"date": "2025-08-05", "close": 30.4677, "volume": 337566.0}, {"date": "2025-08-06", "close": 30.0682, "volume": 754470.0}, {"date": "2025-08-07", "close": 25.5116, "volume": 2516009.0}, {"date": "2025-08-08", "close": 25.9367, "volume": 970572.0}, {"date": "2025-08-11", "close": 26.7783, "volume": 640266.0}, {"date": "2025-08-12", "close": 27.8919, "volume": 579548.0}, {"date": "2025-08-13", "close": 29.1161, "volume": 655177.0}, {"date": "2025-08-14", "close": 27.9514, "volume": 719751.0}, {"date": "2025-08-15", "close": 28.436, "volume": 501655.0}, {"date": "2025-08-18", "close": 29.7877, "volume": 477020.0}, {"date": "2025-08-19", "close": 28.895, "volume": 620129.0}, {"date": "2025-08-20", "close": 29.2521, "volume": 941898.0}, {"date": "2025-08-21", "close": 30.2637, "volume": 557534.0}, {"date": "2025-08-22", "close": 30.8928, "volume": 800413.0}, {"date": "2025-08-25", "close": 30.9693, "volume": 1199420.0}, {"date": "2025-08-26", "close": 31.1903, "volume": 559305.0}, {"date": "2025-08-27", "close": 31.0543, "volume": 574694.0}, {"date": "2025-08-28", "close": 32.1594, "volume": 499079.0}, {"date": "2025-08-29", "close": 30.9183, "volume": 837395.0}, {"date": "2025-09-02", "close": 31.0373, "volume": 819272.0}, {"date": "2025-09-03", "close": 31.2838, "volume": 459467.0}, {"date": "2025-09-04", "close": 33.2051, "volume": 643998.0}, {"date": "2025-09-05", "close": 32.882, "volume": 818966.0}, {"date": "2025-09-08", "close": 32.6355, "volume": 747516.0}, {"date": "2025-09-09", "close": 32.5505, "volume": 813122.0}, {"date": "2025-09-10", "close": 37.3196, "volume": 5735134.0}, {"date": "2025-09-11", "close": 34.3952, "volume": 2315243.0}, {"date": "2025-09-12", "close": 33.9107, "volume": 1389227.0}, {"date": "2025-09-15", "close": 34.0042, "volume": 560934.0}, {"date": "2025-09-16", "close": 34.1317, "volume": 495457.0}, {"date": "2025-09-17", "close": 34.0722, "volume": 634256.0}, {"date": "2025-09-18", "close": 35.6364, "volume": 771059.0}, {"date": "2025-09-19", "close": 35.3643, "volume": 903830.0}, {"date": "2025-09-22", "close": 36.2569, "volume": 489926.0}, {"date": "2025-09-23", "close": 36.1379, "volume": 552425.0}, {"date": "2025-09-24", "close": 36.3165, "volume": 405450.0}, {"date": "2025-09-25", "close": 37.1666, "volume": 525068.0}, {"date": "2025-09-26", "close": 38.0082, "volume": 722446.0}, {"date": "2025-09-29", "close": 37.4386, "volume": 515981.0}, {"date": "2025-09-30", "close": 38.7733, "volume": 939752.0}, {"date": "2025-10-01", "close": 38.2377, "volume": 845289.0}, {"date": "2025-10-02", "close": 39.5638, "volume": 540853.0}, {"date": "2025-10-03", "close": 40.1504, "volume": 593079.0}, {"date": "2025-10-06", "close": 41.0175, "volume": 648492.0}, {"date": "2025-10-07", "close": 40.6945, "volume": 868240.0}, {"date": "2025-10-08", "close": 40.3289, "volume": 710340.0}, {"date": "2025-10-09", "close": 39.1303, "volume": 418596.0}, {"date": "2025-10-10", "close": 39.0793, "volume": 709596.0}, {"date": "2025-10-13", "close": 40.992, "volume": 631334.0}, {"date": "2025-10-14", "close": 40.8985, "volume": 745527.0}, {"date": "2025-10-15", "close": 41.6891, "volume": 950808.0}, {"date": "2025-10-16", "close": 40.72, "volume": 892123.0}, {"date": "2025-10-17", "close": 39.3003, "volume": 828122.0}, {"date": "2025-10-20", "close": 41.0175, "volume": 752845.0}, {"date": "2025-10-21", "close": 41.128, "volume": 493297.0}, {"date": "2025-10-22", "close": 40.4905, "volume": 435761.0}, {"date": "2025-10-23", "close": 42.4967, "volume": 708620.0}, {"date": "2025-10-24", "close": 42.7687, "volume": 623657.0}, {"date": "2025-10-27", "close": 43.0238, "volume": 329064.0}, {"date": "2025-10-28", "close": 43.1428, "volume": 284172.0}, {"date": "2025-10-29", "close": 42.3267, "volume": 565181.0}, {"date": "2025-10-30", "close": 41.7316, "volume": 521621.0}, {"date": "2025-10-31", "close": 41.8081, "volume": 396497.0}, {"date": "2025-11-03", "close": 41.4341, "volume": 631964.0}, {"date": "2025-11-04", "close": 40.7965, "volume": 944410.0}, {"date": "2025-11-05", "close": 40.2524, "volume": 1518941.0}, {"date": "2025-11-06", "close": 39.9634, "volume": 707276.0}, {"date": "2025-11-07", "close": 39.9379, "volume": 447209.0}, {"date": "2025-11-10", "close": 40.6605, "volume": 388317.0}, {"date": "2025-11-11", "close": 40.754, "volume": 319084.0}, {"date": "2025-11-12", "close": 41.6466, "volume": 684360.0}, {"date": "2025-11-13", "close": 41.8166, "volume": 1053010.0}, {"date": "2025-11-14", "close": 44.3329, "volume": 1164706.0}, {"date": "2025-11-17", "close": 42.6072, "volume": 861289.0}, {"date": "2025-11-18", "close": 42.1567, "volume": 522672.0}, {"date": "2025-11-19", "close": 41.9569, "volume": 397620.0}, {"date": "2025-11-20", "close": 40.0654, "volume": 626024.0}, {"date": "2025-11-21", "close": 40.3629, "volume": 627095.0}, {"date": "2025-11-24", "close": 42.9048, "volume": 800829.0}, {"date": "2025-11-25", "close": 43.4148, "volume": 440488.0}, {"date": "2025-11-26", "close": 46.4412, "volume": 722004.0}, {"date": "2025-11-28", "close": 46.3902, "volume": 196999.0}, {"date": "2025-12-01", "close": 45.183, "volume": 369293.0}, {"date": "2025-12-02", "close": 45.2595, "volume": 407692.0}, {"date": "2025-12-03", "close": 43.9674, "volume": 900056.0}, {"date": "2025-12-04", "close": 43.2533, "volume": 454415.0}, {"date": "2025-12-05", "close": 43.4743, "volume": 322996.0}, {"date": "2025-12-08", "close": 44.758, "volume": 662966.0}, {"date": "2025-12-09", "close": 45.183, "volume": 423421.0}, {"date": "2025-12-10", "close": 43.9079, "volume": 766827.0}, {"date": "2025-12-11", "close": 46.5857, "volume": 588669.0}, {"date": "2025-12-12", "close": 46.2457, "volume": 631733.0}, {"date": "2025-12-15", "close": 44.469, "volume": 581423.0}, {"date": "2025-12-16", "close": 44.3669, "volume": 664310.0}, {"date": "2025-12-17", "close": 42.9643, "volume": 633410.0}, {"date": "2025-12-18", "close": 44.1544, "volume": 757703.0}, {"date": "2025-12-19", "close": 46.5772, "volume": 1910676.0}, {"date": "2025-12-22", "close": 47.3593, "volume": 698568.0}, {"date": "2025-12-23", "close": 47.0533, "volume": 406683.0}, {"date": "2025-12-24", "close": 46.9853, "volume": 207201.0}, {"date": "2025-12-26", "close": 47.1043, "volume": 337228.0}, {"date": "2025-12-29", "close": 46.7387, "volume": 314321.0}, {"date": "2025-12-30", "close": 46.2882, "volume": 489619.0}, {"date": "2025-12-31", "close": 46.1097, "volume": 571402.0}, {"date": "2026-01-02", "close": 48.1244, "volume": 584049.0}, {"date": "2026-01-05", "close": 49.4166, "volume": 889947.0}, {"date": "2026-01-06", "close": 50.5642, "volume": 1056211.0}, {"date": "2026-01-07", "close": 49.5186, "volume": 842073.0}, {"date": "2026-01-08", "close": 55.0953, "volume": 1477096.0}, {"date": "2026-01-09", "close": 56.2344, "volume": 1470845.0}, {"date": "2026-01-12", "close": 59.4818, "volume": 1277708.0}, {"date": "2026-01-13", "close": 57.2545, "volume": 1680068.0}, {"date": "2026-01-14", "close": 60.8505, "volume": 1630105.0}, {"date": "2026-01-15", "close": 61.556, "volume": 1151877.0}, {"date": "2026-01-16", "close": 63.5113, "volume": 905381.0}, {"date": "2026-01-20", "close": 63.0522, "volume": 763881.0}, {"date": "2026-01-21", "close": 64.6334, "volume": 771266.0}, {"date": "2026-01-22", "close": 64.5739, "volume": 570518.0}, {"date": "2026-01-23", "close": 64.897, "volume": 586975.0}, {"date": "2026-01-26", "close": 65.9511, "volume": 659109.0}, {"date": "2026-01-27", "close": 66.6907, "volume": 468225.0}, {"date": "2026-01-28", "close": 65.1095, "volume": 581090.0}, {"date": "2026-01-29", "close": 65.288, "volume": 387445.0}, {"date": "2026-01-30", "close": 64.3954, "volume": 535362.0}, {"date": "2026-02-02", "close": 65.7131, "volume": 422541.0}, {"date": "2026-02-03", "close": 68.3484, "volume": 790471.0}, {"date": "2026-02-04", "close": 63.2222, "volume": 1055840.0}, {"date": "2026-02-05", "close": 62.3976, "volume": 630455.0}, {"date": "2026-02-06", "close": 65.101, "volume": 591302.0}, {"date": "2026-02-09", "close": 66.0701, "volume": 587198.0}, {"date": "2026-02-10", "close": 63.4348, "volume": 538557.0}, {"date": "2026-02-11", "close": 64.0724, "volume": 500882.0}, {"date": "2026-02-12", "close": 64.5144, "volume": 416546.0}, {"date": "2026-02-13", "close": 65.407, "volume": 368474.0}, {"date": "2026-02-17", "close": 65.4325, "volume": 323621.0}, {"date": "2026-02-18", "close": 66.5547, "volume": 366732.0}, {"date": "2026-02-19", "close": 67.0562, "volume": 465128.0}, {"date": "2026-02-20", "close": 66.5207, "volume": 539000.0}, {"date": "2026-02-23", "close": 64.863, "volume": 674148.0}, {"date": "2026-02-24", "close": 67.4898, "volume": 641423.0}, {"date": "2026-02-25", "close": 67.0222, "volume": 1581724.0}, {"date": "2026-02-26", "close": 68.1784, "volume": 930502.0}, {"date": "2026-02-27", "close": 68.5354, "volume": 730465.0}, {"date": "2026-03-02", "close": 69.156, "volume": 658971.0}, {"date": "2026-03-03", "close": 64.3359, "volume": 855589.0}, {"date": "2026-03-04", "close": 67.4048, "volume": 702880.0}, {"date": "2026-03-05", "close": 64.1999, "volume": 407022.0}, {"date": "2026-03-06", "close": 64.5994, "volume": 505767.0}, {"date": "2026-03-09", "close": 63.1967, "volume": 829664.0}, {"date": "2026-03-10", "close": 62.1851, "volume": 469758.0}, {"date": "2026-03-11", "close": 62.2191, "volume": 469491.0}, {"date": "2026-03-12", "close": 57.6796, "volume": 1054500.0}, {"date": "2026-03-13", "close": 54.3472, "volume": 1519912.0}, {"date": "2026-03-16", "close": 58.4022, "volume": 973983.0}, {"date": "2026-03-17", "close": 59.7283, "volume": 374153.0}, {"date": "2026-03-18", "close": 58.8697, "volume": 313817.0}, {"date": "2026-03-19", "close": 58.1471, "volume": 333898.0}, {"date": "2026-03-20", "close": 54.1941, "volume": 1490650.0}, {"date": "2026-03-23", "close": 56.1324, "volume": 397183.0}, {"date": "2026-03-24", "close": 57.6881, "volume": 653801.0}, {"date": "2026-03-25", "close": 58.1301, "volume": 761661.0}, {"date": "2026-03-26", "close": 55.4948, "volume": 451342.0}, {"date": "2026-03-27", "close": 55.0698, "volume": 708391.0}, {"date": "2026-03-30", "close": 52.9785, "volume": 538018.0}, {"date": "2026-03-31", "close": 56.7275, "volume": 602501.0}, {"date": "2026-04-01", "close": 60.1194, "volume": 702106.0}, {"date": "2026-04-02", "close": 59.3713, "volume": 419680.0}, {"date": "2026-04-06", "close": 60.7569, "volume": 383978.0}, {"date": "2026-04-07", "close": 61.063, "volume": 394488.0}, {"date": "2026-04-08", "close": 61.9301, "volume": 704147.0}, {"date": "2026-04-09", "close": 62.7292, "volume": 354903.0}, {"date": "2026-04-10", "close": 61.6241, "volume": 289787.0}, {"date": "2026-04-13", "close": 63.1882, "volume": 411869.0}, {"date": "2026-04-14", "close": 64.6589, "volume": 337515.0}, {"date": "2026-04-15", "close": 64.8289, "volume": 314987.0}, {"date": "2026-04-16", "close": 63.6303, "volume": 410792.0}, {"date": "2026-04-17", "close": 65.4325, "volume": 452698.0}, {"date": "2026-04-20", "close": 66.0446, "volume": 274377.0}, {"date": "2026-04-21", "close": 64.5059, "volume": 477978.0}, {"date": "2026-04-22", "close": 61.7771, "volume": 585308.0}, {"date": "2026-04-23", "close": 61.9131, "volume": 279854.0}, {"date": "2026-04-24", "close": 62.2531, "volume": 291429.0}, {"date": "2026-04-27", "close": 62.4061, "volume": 237413.0}, {"date": "2026-04-28", "close": 60.842, "volume": 277189.0}, {"date": "2026-04-29", "close": 56.9485, "volume": 605416.0}, {"date": "2026-04-30", "close": 60.6974, "volume": 438401.0}, {"date": "2026-05-01", "close": 60.5359, "volume": 396294.0}, {"date": "2026-05-04", "close": 61.2925, "volume": 509723.0}, {"date": "2026-05-05", "close": 62.7207, "volume": 378323.0}, {"date": "2026-05-06", "close": 66.4696, "volume": 515257.0}, {"date": "2026-05-07", "close": 66.2656, "volume": 420644.0}, {"date": "2026-05-08", "close": 63.8258, "volume": 545206.0}, {"date": "2026-05-11", "close": 64.4294, "volume": 607707.0}, {"date": "2026-05-12", "close": 66.5292, "volume": 921744.0}, {"date": "2026-05-13", "close": 68.0848, "volume": 1713916.0}, {"date": "2026-05-14", "close": 70.3121, "volume": 719019.0}, {"date": "2026-05-15", "close": 66.8097, "volume": 485646.0}, {"date": "2026-05-18", "close": 68.3059, "volume": 628213.0}, {"date": "2026-05-19", "close": 67.4813, "volume": 466504.0}, {"date": "2026-05-20", "close": 72.2504, "volume": 743196.0}, {"date": "2026-05-21", "close": 67.9148, "volume": 703861.0}, {"date": "2026-05-22", "close": 68.7394, "volume": 457983.0}, {"date": "2026-05-26", "close": 71.7828, "volume": 375896.0}, {"date": "2026-05-27", "close": 72.2674, "volume": 626505.0}, {"date": "2026-05-28", "close": 74.9537, "volume": 524424.0}, {"date": "2026-05-29", "close": 73.9591, "volume": 464283.0}, {"date": "2026-06-01", "close": 72.3439, "volume": 436750.0}, {"date": "2026-06-02", "close": 72.7774, "volume": 321568.0}, {"date": "2026-06-03", "close": 70.9922, "volume": 420300.0}, {"date": "2026-06-04", "close": 74.2396, "volume": 507501.0}, {"date": "2026-06-05", "close": 72.0208, "volume": 530863.0}, {"date": "2026-06-08", "close": 71.6808, "volume": 255855.0}, {"date": "2026-06-09", "close": 71.9103, "volume": 1391397.0}, {"date": "2026-06-10", "close": 69.9976, "volume": 489890.0}, {"date": "2026-06-11", "close": 80.5899, "volume": 1294291.0}, {"date": "2026-06-12", "close": 81.61, "volume": 880250.0}, {"date": "2026-06-15", "close": 75.69, "volume": 964993.0}, {"date": "2026-06-16", "close": 75.5, "volume": 517512.0}, {"date": "2026-06-17", "close": 80.06, "volume": 997294.0}, {"date": "2026-06-18", "close": 80.56, "volume": 1709870.0}, {"date": "2026-06-22", "close": 81.85, "volume": 572250.0}, {"date": "2026-06-23", "close": 82.7, "volume": 656204.0}, {"date": "2026-06-24", "close": 84.86, "volume": 781008.0}, {"date": "2026-06-25", "close": 87.15, "volume": 600599.0}, {"date": "2026-06-26", "close": 84.32, "volume": 1244126.0}, {"date": "2026-06-29", "close": 85.66, "volume": 546287.0}, {"date": "2026-06-30", "close": 81.26, "volume": 1753820.0}, {"date": "2026-07-01", "close": 76.06, "volume": 1110279.0}, {"date": "2026-07-02", "close": 70.83, "volume": 1104440.0}, {"date": "2026-07-06", "close": 71.79, "volume": 858375.0}, {"date": "2026-07-07", "close": 70.19, "volume": 934164.0}, {"date": "2026-07-08", "close": 71.17, "volume": 751260.0}, {"date": "2026-07-09", "close": 71.86, "volume": 494738.0}, {"date": "2026-07-10", "close": 72.5, "volume": 874075.0}, {"date": "2026-07-13", "close": 72.03, "volume": 354850.0}, {"date": "2026-07-14", "close": 72.45, "volume": 415626.0}, {"date": "2026-07-15", "close": 71.46, "volume": 462373.0}, {"date": "2026-07-16", "close": 66.04, "volume": 670151.0}, {"date": "2026-07-17", "close": 67.26, "volume": 474576.0}, {"date": "2026-07-20", "close": 67.25, "volume": 340328.0}, {"date": "2026-07-21", "close": 69.0, "volume": 456173.0}, {"date": "2026-07-22", "close": 70.89, "volume": 391540.0}, {"date": "2026-07-23", "close": 71.0, "volume": 569553.0}, {"date": "2026-07-24", "close": 69.85, "volume": 407411.0}, {"date": "2026-07-27", "close": 70.24, "volume": 400680.0}, {"date": "2026-07-28", "close": 68.33, "volume": 515203.0}, {"date": "2026-07-29", "close": 65.14, "volume": 639823.0}, {"date": "2026-07-30", "close": 68.41, "volume": 611918.0}, {"date": "2026-07-31", "close": 69.49, "volume": 295405.0}, {"date": "2026-08-03", "close": 71.12, "volume": 448608.0}, {"date": "2026-08-04", "close": 75.58, "volume": 473783.0}, {"date": "2026-08-05", "close": 77.14, "volume": 496693.0}, {"date": "2026-08-06", "close": 76.04, "volume": 538610.0}, {"date": "2026-08-07", "close": 77.75, "volume": 582438.0}], "refreshing": true}