{"ticker": "BELFB", "overview": {"cik": "729580", "ticker": "BELFA", "name": "BEL FUSE INC /NJ", "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "sic": "3677", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001437749-26-033795", "price_sensitive": true}, {"form": "3", "date": "2026-10-07", "title": "FORM 3", "accession": "0001437749-26-032277", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030431", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001437749-26-030337", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029676", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001437749-26-029531", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-01", "title": "FORM S-8", "accession": "0001437749-26-029428", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005319", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027862", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000215", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001965301-26-000117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001949", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025619", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024893", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022539", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019345", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-019047", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001437749-26-019046", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018719", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000132", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000478", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003199", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000173", "price_sensitive": false}]}, "description": "Bel Fuse Inc. trades as BELFB on the NASDAQ and is registered in the United States. Privy Trades holds 108 insider filings for the company, from August 2021 to September 2026. Across those, 14 insiders disclosed 14 open-market purchases totalling $211.89K against 36 sales totalling $21.34M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 211893.505, "sell_n": 36, "sell_sum": 21338176.9084, "net": -21126283.4034, "insiders": 14, "first_date": "2021-08-09", "last_date": "2026-09-02"}, "metrics": {"ticker": "BELFB", "has_prices": true, "as_of": "2026-08-07", "last": 291.59, "prev_close": 289.4, "change": 2.1899999999999977, "change_pct": 0.007567380787836897, "session_volume": 161118.0, "vwap_5": 290.9899748447627, "vwap_20": 271.89120906190124, "vwap_60": 278.2284293568792, "vwap_250": 224.8566500928727, "high_52w": 333.04, "low_52w": 134.36, "avg_volume_20": 293995.7, "sessions": 400, "market_cap": {"value": 634182590.0799999, "shares": 2174912.0, "as_of": "2011-08-01", "form": "10-Q/A", "stale": true}}, "trades": [{"id": "0001437749-26-029676", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Vincent Vellucci", "who_key": "Vellucci Vincent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 95738.73000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "A director trims BELFB: $96K", "source_url": "https://www.sec.gov/Archives/edgar/data/1688761/000143774926029676/0001437749-26-029676-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88850}, {"id": "0001437749-26-027862", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Peter E. Gilbert", "who_key": "GILBERT PETER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 146060.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Board member offloads $146K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/1241640/000143774926027862/0001437749-26-027862-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119090}, {"id": "0001437749-26-019345", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Suzanne Kozlovsky", "who_key": "Kozlovsky Suzanne", "role": "Global Head of People", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 198165.40000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider offloads $198K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926019345/0001437749-26-019345-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001437749-26-008623", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Suzanne Kozlovsky", "who_key": "Kozlovsky Suzanne", "role": "Global Head of People", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 43486.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider sells $43K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008623/0001437749-26-008623-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333650}, {"id": "0001437749-26-008633", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Stephen Dawson", "who_key": "Dawson Stephen", "role": "Pres. - Power Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 699855.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider sells $700K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008633/0001437749-26-008633-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333650}, {"id": "0001437749-26-008635", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Daniel Bernstein", "who_key": "BERNSTEIN DANIEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1354801.07, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director sells $1.4M of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008635/0001437749-26-008635-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333650}, {"id": "0001437749-26-008636", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Kenneth Koon Keung Lai", "who_key": "Lai Kenneth Koon Keung", "role": "VP of Asia Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 112171.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider offloads $112K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008636/0001437749-26-008636-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333650}, {"id": "0001437749-26-008620", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Thomas Smelker", "who_key": "Smelker Thomas", "role": "Pres. - Connectivity Solution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008620/0001437749-26-008620-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008624", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Rita Smith", "who_key": "Smith Rita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008624/0001437749-26-008624-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008625", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "David Valletta", "who_key": "Valletta David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008625/0001437749-26-008625-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008632", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Vincent Vellucci", "who_key": "Vellucci Vincent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008632/0001437749-26-008632-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008637", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Joseph Berry", "who_key": "Berry Joseph", "role": "VP, Pres of Magnetic Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008637/0001437749-26-008637-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008638", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Lynn Hutkin", "who_key": "Hutkin Lynn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "CFO files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008638/0001437749-26-008638-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008639", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Mark B. Segall", "who_key": "SEGALL MARK B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008639/0001437749-26-008639-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008640", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Peter E. Gilbert", "who_key": "GILBERT PETER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008640/0001437749-26-008640-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008641", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "CEO files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008641/0001437749-26-008641-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-008642", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Peter Bittner", "who_key": "Bittner Peter", "role": "Pres. - Connectivity Solution", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008642/0001437749-26-008642-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335090}, {"id": "0001437749-26-007375", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Peter Bittner", "who_key": "Bittner Peter", "role": "Pres. - Connectivity Solution", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4490645.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider offloads $4.5M of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926007375/0001437749-26-007375-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 348050}, {"id": "0001437749-26-005896", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7948153.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "CEO sells $7.9M of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926005896/0001437749-26-005896-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 361010}, {"id": "0001437749-26-005463", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Peter E. Gilbert", "who_key": "GILBERT PETER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1074375.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director sells $1.1M of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926005463/0001437749-26-005463-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362450}, {"id": "0001437749-26-005447", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Mark B. Segall", "who_key": "SEGALL MARK B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926005447/0001437749-26-005447-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363890}, {"id": "0001437749-25-038003", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Lynn Hutkin", "who_key": "Hutkin Lynn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 848388.6200000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "CFO trims $848K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925038003/0001437749-25-038003-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469010}, {"id": "0001437749-25-035770", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Joseph Berry", "who_key": "Berry Joseph", "role": "VP, Pres of Magnetic Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 75740.8055, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider offloads $76K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925035770/0001437749-25-035770-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503570}, {"id": "0001437749-25-035771", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Kenneth Koon Keung Lai", "who_key": "Lai Kenneth Koon Keung", "role": "VP of Asia Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 359302.9044, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider sells $359K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925035771/0001437749-25-035771-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503570}, {"id": "0001437749-25-035772", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Daniel Bernstein", "who_key": "BERNSTEIN DANIEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 431163.0317, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Board member offloads $431K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925035772/0001437749-25-035772-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503570}, {"id": "0001437749-25-035263", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Daniel Bernstein", "who_key": "BERNSTEIN DANIEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Director files routine paperwork on BELFB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925035263/0001437749-25-035263-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512210}, {"id": "0001437749-25-024510", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Kenneth Koon Keung Lai", "who_key": "Lai Kenneth Koon Keung", "role": "VP of Asia Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 243200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider sells $243K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925024510/0001437749-25-024510-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660530}, {"id": "0001437749-25-024342", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Stephen Dawson", "who_key": "Dawson Stephen", "role": "Pres. - Power Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 152484.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider sells $152K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925024342/0001437749-25-024342-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661970}, {"id": "0001437749-25-020384", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Kenneth Koon Keung Lai", "who_key": "Lai Kenneth Koon Keung", "role": "VP of Asia Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 336120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider offloads $336K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925020384/0001437749-25-020384-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731090}, {"id": "0001437749-25-014052", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Daniel Bernstein", "who_key": "BERNSTEIN DANIEL", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 437834.63999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "CEO sells $438K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925014052/0001437749-25-014052-index.htm", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794450}], "recent_buys": [{"id": "0001437749-23-034525", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12434.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "CFO buys $12K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923034525/0001437749-23-034525-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517330}, {"id": "0001437749-23-025873", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13782.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "CFO puts $14K into BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923025873/0001437749-23-025873-index.htm", "trade_date": "2023-09-14", "timestamp": "2023-09-14", "mins": 1649810}, {"id": "0001437749-23-025197", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Vincent Vellucci", "who_key": "Vellucci Vincent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52250.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Board member picks up $52K of BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923025197/0001437749-23-025197-index.htm", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668530}, {"id": "0001437749-23-017645", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11219.48, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider cluster: 3 buying BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923017645/0001437749-23-017645-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780850}, {"id": "0001567619-23-004978", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13000.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "That makes 3 insiders into BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761923004978/0001567619-23-004978-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916210}, {"id": "0001567619-22-021632", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8399.800000000001, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "That makes 3 insiders into BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922021632/0001567619-22-021632-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042930}, {"id": "0001567619-22-017115", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12875.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider cluster: 3 buying BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922017115/0001567619-22-017115-index.htm", "trade_date": "2022-09-06", "timestamp": "2022-09-06", "mins": 2186930}, {"id": "0001567619-22-012817", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3875.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "That makes 3 insiders into BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922012817/0001567619-22-012817-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309330}, {"id": "0001567619-22-006824", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17770.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "Insider cluster: 3 buying BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922006824/0001567619-22-006824-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444690}, {"id": "0001567619-21-022183", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17895.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "3 insiders now buying BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921022183/0001567619-21-022183-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568530}, {"id": "0001567619-21-021413", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11461.5, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "3 insiders now buying BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921021413/0001567619-21-021413-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590130}, {"id": "0001567619-21-021224", "src": "INSIDERS", "ticker": "BELFB", "cik": "729580", "company": "Bel Fuse Inc.", "company_raw": "BEL FUSE INC /NJ", "who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7612.3, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Electronic Coils, Transformers & Other Inductors", "country": "United States", "headline": "3 insiders now buying BELFB", "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921021224/0001567619-21-021224-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595890}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bel Fuse Inc. - Class B Common Stock", "new_value": "BEL FUSE INC /NJ", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000729580", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000729580", "applied": 1, "detected_at": "2026-10-23T03:17:09.968340"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bel Fuse Inc. - Class A Common Stock", "new_value": "BEL FUSE INC /NJ", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000729580", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000729580", "applied": 1, "detected_at": "2026-09-10T16:50:54.949535"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BELFA", "new_value": "Bel Fuse Inc. - Class A Common Stock", "effective": "", "evidence": "BELFA is listed again under the same company (Bel Fuse Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.835976"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BELFB", "new_value": "Bel Fuse Inc. - Class B Common Stock", "effective": "", "evidence": "BELFB is listed again under the same company (Bel Fuse Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.564435"}]}, "key_people": [{"who": "Farouq Salem Ali Tuweiq", "who_key": "Tuweiq Farouq Salem Ali", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 159643.505, "sold": 7948153.87, "net": -7788510.365, "trades": 14, "top_score": 52.8, "lean": "selling", "history": [{"action": "SELL", "amount": 7948153.87, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926005896/0001437749-26-005896-index.htm"}, {"action": "BUY", "amount": 12434.0, "date": "2023-12-15", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923034525/0001437749-23-034525-index.htm"}, {"action": "BUY", "amount": 13782.0, "date": "2023-09-14", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923025873/0001437749-23-025873-index.htm"}, {"action": "BUY", "amount": 11219.48, "date": "2023-06-15", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923017645/0001437749-23-017645-index.htm"}, {"action": "BUY", "amount": 13000.0, "date": "2023-03-13", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761923004978/0001567619-23-004978-index.htm"}, {"action": "BUY", "amount": 8399.800000000001, "date": "2022-12-15", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922021632/0001567619-22-021632-index.htm"}, {"action": "BUY", "amount": 12875.0, "date": "2022-09-06", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922017115/0001567619-22-017115-index.htm"}, {"action": "BUY", "amount": 3875.0, "date": "2022-06-13", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922012817/0001567619-22-012817-index.htm"}, {"action": "BUY", "amount": 17770.0, "date": "2022-03-11", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922006824/0001567619-22-006824-index.htm"}, {"action": "BUY", "amount": 17895.0, "date": "2021-12-15", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921022183/0001567619-21-022183-index.htm"}, {"action": "BUY", "amount": 11461.5, "date": "2021-11-30", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921021413/0001567619-21-021413-index.htm"}, {"action": "BUY", "amount": 7612.3, "date": "2021-11-26", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921021224/0001567619-21-021224-index.htm"}, {"action": "BUY", "amount": 17771.975, "date": "2021-09-13", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921017042/0001567619-21-017042-index.htm"}, {"action": "BUY", "amount": 11547.449999999999, "date": "2021-08-09", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921015013/0001567619-21-015013-index.htm"}], "latest": {"action": "SELL", "amount": 7948153.87, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926005896/0001437749-26-005896-index.htm"}}, {"who": "Peter Bittner", "who_key": "Bittner Peter", "role": "Pres. - Connectivity Solution", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4490645.0, "net": -4490645.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4490645.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926007375/0001437749-26-007375-index.htm"}], "latest": {"action": "SELL", "amount": 4490645.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926007375/0001437749-26-007375-index.htm"}}, {"who": "Daniel Bernstein", "who_key": "BERNSTEIN DANIEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3270437.3985, "net": -3270437.3985, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1354801.07, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008635/0001437749-26-008635-index.htm"}, {"action": "SELL", "amount": 431163.0317, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925035772/0001437749-25-035772-index.htm"}, {"action": "SELL", "amount": 437834.63999999996, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925014052/0001437749-25-014052-index.htm"}, {"action": "SELL", "amount": 168150.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923033619/0001437749-23-033619-index.htm"}, {"action": "SELL", "amount": 728000.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923025196/0001437749-23-025196-index.htm"}, {"action": "SELL", "amount": 108398.6568, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922020516/0001567619-22-020516-index.htm"}, {"action": "SELL", "amount": 42090.0, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761921020668/0001567619-21-020668-index.htm"}], "latest": {"action": "SELL", "amount": 1354801.07, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008635/0001437749-26-008635-index.htm"}}, {"who": "Peter E. Gilbert", "who_key": "GILBERT PETER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1443395.84, "net": -1443395.84, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146060.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1241640/000143774926027862/0001437749-26-027862-index.htm"}, {"action": "SELL", "amount": 1074375.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926005463/0001437749-26-005463-index.htm"}, {"action": "SELL", "amount": 222960.84, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923014263/0001437749-23-014263-index.htm"}], "latest": {"action": "SELL", "amount": 146060.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1241640/000143774926027862/0001437749-26-027862-index.htm"}}, {"who": "Kenneth Koon Keung Lai", "who_key": "Lai Kenneth Koon Keung", "role": "VP of Asia Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1146854.8244, "net": -1146854.8244, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 112171.92, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008636/0001437749-26-008636-index.htm"}, {"action": "SELL", "amount": 359302.9044, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925035771/0001437749-25-035771-index.htm"}, {"action": "SELL", "amount": 243200.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925024510/0001437749-25-024510-index.htm"}, {"action": "SELL", "amount": 336120.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925020384/0001437749-25-020384-index.htm"}, {"action": "SELL", "amount": 96060.00000000001, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923034492/0001437749-23-034492-index.htm"}], "latest": {"action": "SELL", "amount": 112171.92, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008636/0001437749-26-008636-index.htm"}}, {"who": "Stephen Dawson", "who_key": "Dawson Stephen", "role": "Pres. - Power Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 968814.24, "net": -968814.24, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 699855.24, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008633/0001437749-26-008633-index.htm"}, {"action": "SELL", "amount": 152484.0, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925024342/0001437749-25-024342-index.htm"}, {"action": "SELL", "amount": 116475.00000000001, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774924036043/0001437749-24-036043-index.htm"}], "latest": {"action": "SELL", "amount": 699855.24, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774926008633/0001437749-26-008633-index.htm"}}, {"who": "Lynn Hutkin", "who_key": "Hutkin Lynn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 848388.6200000001, "net": -848388.6200000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 848388.6200000001, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925038003/0001437749-25-038003-index.htm"}], "latest": {"action": "SELL", "amount": 848388.6200000001, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774925038003/0001437749-25-038003-index.htm"}}, {"who": "Dennis Ackerman", "who_key": "ACKERMAN DENNIS", "role": "Vice President - Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 492953.0, "net": -492953.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 139075.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923033612/0001437749-23-033612-index.htm"}, {"action": "SELL", "amount": 353878.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000156761922021288/0001567619-22-021288-index.htm"}], "latest": {"action": "SELL", "amount": 139075.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/729580/000143774923033612/0001437749-23-033612-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -146060.0}, {"date": "2026-09-02", "net": -95738.73000000001}], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001437749-26-033795", "price_sensitive": true}, {"form": "3", "date": "2026-10-07", "title": "FORM 3", "accession": "0001437749-26-032277", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030431", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001437749-26-030337", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001437749-26-029676", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001437749-26-029531", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-01", "title": "FORM S-8", "accession": "0001437749-26-029428", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005319", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001437749-26-027862", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000215", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000197", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001965301-26-000117", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001949", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025619", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024893", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001437749-26-022539", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019345", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001437749-26-019047", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001437749-26-019046", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018719", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000132", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000478", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-003199", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000173", "price_sensitive": false}], "performance": {"ticker": "BELFB", "has_prices": true, "summary": {"n": 14, "avg": 13.265442259333778, "win_rate": 1.0, "best": 23.218438538205977, "worst": 3.5840276686055645, "as_of": "2026-08-07"}, "buys": [{"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12434.0, "date": "2023-12-15", "score": 37.1, "ref_price": 63.61, "return": 3.5840276686055645}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13782.0, "date": "2023-09-14", "score": 38.3, "ref_price": 47.71, "return": 5.1117166212534055}, {"who": "Vellucci Vincent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52250.0, "date": "2023-09-01", "score": 37.9, "ref_price": 52.21, "return": 4.584945412756176}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11219.48, "date": "2023-06-15", "score": 36.8, "ref_price": 59.5, "return": 3.9006722689075626}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 13000.0, "date": "2023-03-13", "score": 39.3, "ref_price": 32.41, "return": 7.996914532551681}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8399.800000000001, "date": "2022-12-15", "score": 34.3, "ref_price": 33.94, "return": 7.591337654684738}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12875.0, "date": "2022-09-06", "score": 36.7, "ref_price": 26.03, "return": 10.202074529389163}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3875.0, "date": "2022-06-13", "score": 31.0, "ref_price": 15.43, "return": 17.897602073882044}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17770.0, "date": "2022-03-11", "score": 38.9, "ref_price": 17.6, "return": 15.567613636363632}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17895.0, "date": "2021-12-15", "score": 39.1, "ref_price": 12.28, "return": 22.745114006514658}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11461.5, "date": "2021-11-30", "score": 39.3, "ref_price": 12.04, "return": 23.218438538205977}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7612.3, "date": "2021-11-26", "score": 34.8, "ref_price": 12.27, "return": 22.76446617766911}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17771.975, "date": "2021-09-13", "score": 52.8, "ref_price": 13.05, "return": 21.34406130268199}, {"who": "Tuweiq Farouq Salem Ali", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 11547.449999999999, "date": "2021-08-09", "score": 35.7, "ref_price": 14.43, "return": 19.207207207207205}]}, "price_series": [{"date": "2016-08-08", "close": 20.48, "volume": 24353.0}, {"date": "2016-08-09", "close": 20.5, "volume": 19385.0}, {"date": "2016-08-10", "close": 20.19, "volume": 42710.0}, {"date": "2016-08-11", "close": 20.4, "volume": 35112.0}, {"date": "2016-08-12", "close": 20.44, "volume": 18392.0}, {"date": "2016-08-15", "close": 20.39, "volume": 21834.0}, {"date": "2016-08-16", "close": 20.45, "volume": 34726.0}, {"date": "2016-08-17", "close": 21.3, "volume": 41422.0}, {"date": "2016-08-18", "close": 22.05, "volume": 42251.0}, {"date": "2016-08-19", "close": 21.88, "volume": 52656.0}, {"date": "2016-08-22", "close": 22.21, "volume": 38404.0}, {"date": "2016-08-23", "close": 22.26, "volume": 30722.0}, {"date": "2016-08-24", "close": 22.36, "volume": 29143.0}, {"date": "2016-08-25", "close": 22.99, "volume": 41926.0}, {"date": "2016-08-26", "close": 22.99, "volume": 30082.0}, {"date": "2016-08-29", "close": 23.05, "volume": 33090.0}, {"date": "2016-08-30", "close": 23.22, "volume": 29962.0}, {"date": "2016-08-31", "close": 22.97, "volume": 52608.0}, {"date": "2016-09-01", "close": 23.15, "volume": 36358.0}, {"date": "2016-09-02", "close": 23.36, "volume": 26932.0}, {"date": "2016-09-06", "close": 23.31, "volume": 44064.0}, {"date": "2016-09-07", "close": 23.5, "volume": 52209.0}, {"date": "2016-09-08", "close": 23.44, "volume": 31961.0}, {"date": "2016-09-09", "close": 23.4, "volume": 54038.0}, {"date": "2016-09-12", "close": 23.5, "volume": 27742.0}, {"date": "2016-09-13", "close": 23.41, "volume": 24674.0}, {"date": "2016-09-14", "close": 23.29, "volume": 19720.0}, {"date": "2016-09-15", "close": 23.11, "volume": 26480.0}, {"date": "2016-09-16", "close": 22.82, "volume": 76732.0}, {"date": "2016-09-19", "close": 23.34, "volume": 59550.0}, {"date": "2016-09-20", "close": 23.41, "volume": 26723.0}, {"date": "2016-09-21", "close": 23.48, "volume": 30218.0}, {"date": "2016-09-22", "close": 23.72, "volume": 42625.0}, {"date": "2016-09-23", "close": 24.32, "volume": 55657.0}, {"date": "2016-09-26", "close": 23.42, "volume": 50938.0}, {"date": "2016-09-27", "close": 23.16, "volume": 35566.0}, {"date": "2016-09-28", "close": 23.64, "volume": 24303.0}, {"date": "2016-09-29", "close": 23.9, "volume": 37735.0}, {"date": "2016-09-30", "close": 24.14, "volume": 35296.0}, {"date": "2016-10-03", "close": 24.6, "volume": 48467.0}, {"date": "2016-10-04", "close": 24.98, "volume": 55465.0}, {"date": "2016-10-05", "close": 25.02, "volume": 30634.0}, {"date": "2016-10-06", "close": 24.73, "volume": 37878.0}, {"date": "2016-10-07", "close": 24.1, "volume": 30685.0}, {"date": "2016-10-10", "close": 24.9, "volume": 28621.0}, {"date": "2016-10-11", "close": 24.69, "volume": 28286.0}, {"date": "2016-10-12", "close": 24.92, "volume": 19896.0}, {"date": "2016-10-13", "close": 24.6, "volume": 31643.0}, {"date": "2016-10-14", "close": 24.79, "volume": 29455.0}, {"date": "2016-10-17", "close": 23.95, "volume": 37068.0}, {"date": "2016-10-18", "close": 24.05, "volume": 15154.0}, {"date": "2016-10-19", "close": 24.45, "volume": 19887.0}, {"date": "2016-10-20", "close": 24.5, "volume": 21597.0}, {"date": "2016-10-21", "close": 24.05, "volume": 34836.0}, {"date": "2016-10-24", "close": 24.4, "volume": 20738.0}, {"date": "2016-10-25", "close": 23.9, "volume": 16877.0}, {"date": "2016-10-26", "close": 23.65, "volume": 25995.0}, {"date": "2016-10-27", "close": 23.4, "volume": 41866.0}, {"date": "2016-10-28", "close": 23.8, "volume": 63303.0}, {"date": "2016-10-31", "close": 23.85, "volume": 63857.0}, {"date": "2016-11-01", "close": 24.45, "volume": 43603.0}, {"date": "2016-11-02", "close": 24.275, "volume": 32340.0}, {"date": "2016-11-03", "close": 24.25, "volume": 31070.0}, {"date": "2016-11-04", "close": 25.5, "volume": 73566.0}, {"date": "2016-11-07", "close": 25.7, "volume": 81563.0}, {"date": "2016-11-08", "close": 26.35, "volume": 31293.0}, {"date": "2016-11-09", "close": 27.35, "volume": 43804.0}, {"date": "2016-11-10", "close": 27.65, "volume": 64150.0}, {"date": "2016-11-11", "close": 29.15, "volume": 77166.0}, {"date": "2016-11-14", "close": 29.7, "volume": 49608.0}, {"date": "2016-11-15", "close": 29.1, "volume": 38656.0}, {"date": "2016-11-16", "close": 29.3, "volume": 31256.0}, {"date": "2016-11-17", "close": 28.55, "volume": 38031.0}, {"date": "2016-11-18", "close": 28.8, "volume": 62142.0}, {"date": "2016-11-21", "close": 29.05, "volume": 42976.0}, {"date": "2016-11-22", "close": 29.45, "volume": 46313.0}, {"date": "2016-11-23", "close": 29.9, "volume": 31292.0}, {"date": "2016-11-25", "close": 30.45, "volume": 15252.0}, {"date": "2016-11-28", "close": 29.8, "volume": 32376.0}, {"date": "2016-11-29", "close": 30.85, "volume": 46928.0}, {"date": "2016-11-30", "close": 29.3, "volume": 33982.0}, {"date": "2016-12-01", "close": 29.85, "volume": 39180.0}, {"date": "2016-12-02", "close": 29.85, "volume": 46603.0}, {"date": "2016-12-05", "close": 29.95, "volume": 47000.0}, {"date": "2016-12-06", "close": 31.25, "volume": 46102.0}, {"date": "2016-12-07", "close": 31.05, "volume": 32590.0}, {"date": "2016-12-08", "close": 31.35, "volume": 34743.0}, {"date": "2016-12-09", "close": 32.2, "volume": 41667.0}, {"date": "2016-12-12", "close": 29.8, "volume": 85677.0}, {"date": "2016-12-13", "close": 30.9, "volume": 52037.0}, {"date": "2016-12-14", "close": 29.75, "volume": 40775.0}, {"date": "2016-12-15", "close": 29.75, "volume": 67547.0}, {"date": "2016-12-16", "close": 28.95, "volume": 391985.0}, {"date": "2016-12-19", "close": 31.55, "volume": 97196.0}, {"date": "2016-12-20", "close": 32.55, "volume": 55438.0}, {"date": "2016-12-21", "close": 32.6, "volume": 83837.0}, {"date": "2016-12-22", "close": 32.7, "volume": 59038.0}, {"date": "2016-12-23", "close": 32.8, "volume": 27471.0}, {"date": "2016-12-27", "close": 32.35, "volume": 36014.0}, {"date": "2016-12-28", "close": 31.95, "volume": 25963.0}, {"date": "2016-12-29", "close": 31.25, "volume": 46586.0}, {"date": "2016-12-30", "close": 30.9, "volume": 53763.0}, {"date": "2017-01-03", "close": 32.2, "volume": 53310.0}, {"date": "2017-01-04", "close": 32.95, "volume": 49140.0}, {"date": "2017-01-05", "close": 32.85, "volume": 34944.0}, {"date": "2017-01-06", "close": 32.7, "volume": 24590.0}, {"date": "2017-01-09", "close": 32.4, "volume": 42509.0}, {"date": "2017-01-10", "close": 32.15, "volume": 27715.0}, {"date": "2017-01-11", "close": 32.4, "volume": 34447.0}, {"date": "2017-01-12", "close": 32.05, "volume": 19993.0}, {"date": "2017-01-13", "close": 32.25, "volume": 22292.0}, {"date": "2017-01-17", "close": 30.75, "volume": 46177.0}, {"date": "2017-01-18", "close": 31.3, "volume": 20632.0}, {"date": "2017-01-19", "close": 31.6, "volume": 29162.0}, {"date": "2017-01-20", "close": 31.8, "volume": 18054.0}, {"date": "2017-01-23", "close": 31.45, "volume": 12177.0}, {"date": "2017-01-24", "close": 32.65, "volume": 26002.0}, {"date": "2017-01-25", "close": 32.7, "volume": 16551.0}, {"date": "2017-01-26", "close": 32.45, "volume": 25997.0}, {"date": "2017-01-27", "close": 32.45, "volume": 29072.0}, {"date": "2017-01-30", "close": 31.1, "volume": 34072.0}, {"date": "2017-01-31", "close": 31.8, "volume": 23349.0}, {"date": "2017-02-01", "close": 30.85, "volume": 48012.0}, {"date": "2017-02-02", "close": 29.8, "volume": 36965.0}, {"date": "2017-02-03", "close": 30.95, "volume": 50954.0}, {"date": "2017-02-06", "close": 30.65, "volume": 28928.0}, {"date": "2017-02-07", "close": 30.05, "volume": 13439.0}, {"date": "2017-02-08", "close": 29.6, "volume": 15249.0}, {"date": "2017-02-09", "close": 30.75, "volume": 18547.0}, {"date": "2017-02-10", "close": 30.75, "volume": 16588.0}, {"date": "2017-02-13", "close": 30.4, "volume": 16793.0}, {"date": "2017-02-14", "close": 30.8, "volume": 36509.0}, {"date": "2017-02-15", "close": 31.2, "volume": 24597.0}, {"date": "2017-02-16", "close": 31.7, "volume": 27059.0}, {"date": "2017-02-17", "close": 29.9, "volume": 72383.0}, {"date": "2017-02-21", "close": 28.9, "volume": 46809.0}, {"date": "2017-02-22", "close": 28.25, "volume": 38283.0}, {"date": "2017-02-23", "close": 27.9, "volume": 32390.0}, {"date": "2017-02-24", "close": 27.05, "volume": 37364.0}, {"date": "2017-02-27", "close": 27.05, "volume": 43380.0}, {"date": "2017-02-28", "close": 26.1, "volume": 53504.0}, {"date": "2017-03-01", "close": 27.1, "volume": 50093.0}, {"date": "2017-03-02", "close": 27.2, "volume": 38895.0}, {"date": "2017-03-03", "close": 26.95, "volume": 31277.0}, {"date": "2017-03-06", "close": 26.0, "volume": 30846.0}, {"date": "2017-03-07", "close": 26.2, "volume": 31759.0}, {"date": "2017-03-08", "close": 25.8, "volume": 25143.0}, {"date": "2017-03-09", "close": 25.35, "volume": 16809.0}, {"date": "2017-03-10", "close": 25.2, "volume": 35956.0}, {"date": "2017-03-13", "close": 25.45, "volume": 33834.0}, {"date": "2017-03-14", "close": 25.4, "volume": 30260.0}, {"date": "2017-03-15", "close": 25.3, "volume": 23216.0}, {"date": "2017-03-16", "close": 24.9, "volume": 32020.0}, {"date": "2017-03-17", "close": 25.2, "volume": 83382.0}, {"date": "2017-03-20", "close": 24.2, "volume": 39717.0}, {"date": "2017-03-21", "close": 23.15, "volume": 44309.0}, {"date": "2017-03-22", "close": 22.65, "volume": 32174.0}, {"date": "2017-03-23", "close": 22.7, "volume": 39064.0}, {"date": "2017-03-24", "close": 22.25, "volume": 29102.0}, {"date": "2017-03-27", "close": 22.7, "volume": 38952.0}, {"date": "2017-03-28", "close": 22.8, "volume": 19804.0}, {"date": "2017-03-29", "close": 22.95, "volume": 35713.0}, {"date": "2017-03-30", "close": 23.25, "volume": 34539.0}, {"date": "2017-03-31", "close": 25.55, "volume": 121826.0}, {"date": "2017-04-03", "close": 23.8, "volume": 61408.0}, {"date": "2017-04-04", "close": 23.05, "volume": 31594.0}, {"date": "2017-04-05", "close": 22.05, "volume": 35000.0}, {"date": "2017-04-06", "close": 22.55, "volume": 23859.0}, {"date": "2017-04-07", "close": 22.8, "volume": 17868.0}, {"date": "2017-04-10", "close": 22.9, "volume": 29529.0}, {"date": "2017-04-11", "close": 23.3, "volume": 28987.0}, {"date": "2017-04-12", "close": 22.5, "volume": 20834.0}, {"date": "2017-04-13", "close": 22.3, "volume": 21240.0}, {"date": "2017-04-17", "close": 22.5, "volume": 15060.0}, {"date": "2017-04-18", "close": 22.6, "volume": 14675.0}, {"date": "2017-04-19", "close": 23.0, "volume": 28636.0}, {"date": "2017-04-20", "close": 23.75, "volume": 17356.0}, {"date": "2017-04-21", "close": 23.15, "volume": 20776.0}, {"date": "2017-04-24", "close": 23.65, "volume": 24088.0}, {"date": "2017-04-25", "close": 23.6, "volume": 52138.0}, {"date": "2017-04-26", "close": 24.75, "volume": 37002.0}, {"date": "2017-04-27", "close": 24.15, "volume": 26080.0}, {"date": "2017-04-28", "close": 24.2, "volume": 25851.0}, {"date": "2017-05-01", "close": 23.85, "volume": 23092.0}, {"date": "2017-05-02", "close": 23.25, "volume": 31586.0}, {"date": "2017-05-03", "close": 23.75, "volume": 44558.0}, {"date": "2017-05-04", "close": 22.9, "volume": 32294.0}, {"date": "2017-05-05", "close": 23.25, "volume": 25471.0}, {"date": "2017-05-08", "close": 23.15, "volume": 26176.0}, {"date": "2017-05-09", "close": 23.3, "volume": 62302.0}, {"date": "2017-05-10", "close": 23.65, "volume": 15961.0}, {"date": "2017-05-11", "close": 23.3, "volume": 24352.0}, {"date": "2017-05-12", "close": 23.2, "volume": 24254.0}, {"date": "2017-05-15", "close": 23.65, "volume": 40685.0}, {"date": "2017-05-16", "close": 23.9, "volume": 37878.0}, {"date": "2017-05-17", "close": 23.5, "volume": 50328.0}, {"date": "2017-05-18", "close": 24.05, "volume": 43176.0}, {"date": "2017-05-19", "close": 23.9, "volume": 40367.0}, {"date": "2017-05-22", "close": 24.05, "volume": 54488.0}, {"date": "2017-05-23", "close": 24.05, "volume": 67179.0}, {"date": "2017-05-24", "close": 23.6, "volume": 25877.0}, {"date": "2017-05-25", "close": 23.8, "volume": 33813.0}, {"date": "2017-05-26", "close": 23.65, "volume": 41550.0}, {"date": "2017-05-30", "close": 23.5, "volume": 15364.0}, {"date": "2017-05-31", "close": 24.0, "volume": 25962.0}, {"date": "2017-06-01", "close": 24.95, "volume": 25193.0}, {"date": "2017-06-02", "close": 25.4, "volume": 28417.0}, {"date": "2017-06-05", "close": 24.95, "volume": 33052.0}, {"date": "2017-06-06", "close": 24.45, "volume": 24766.0}, {"date": "2017-06-07", "close": 24.3, "volume": 16937.0}, {"date": "2017-06-08", "close": 25.65, "volume": 29449.0}, {"date": "2017-06-09", "close": 26.05, "volume": 38477.0}, {"date": "2017-06-12", "close": 25.8, "volume": 36510.0}, {"date": "2017-06-13", "close": 25.85, "volume": 26326.0}, {"date": "2017-06-14", "close": 25.8, "volume": 31888.0}, {"date": "2017-06-15", "close": 25.95, "volume": 22643.0}, {"date": "2017-06-16", "close": 26.05, "volume": 97400.0}, {"date": "2017-06-19", "close": 25.55, "volume": 26812.0}, {"date": "2017-06-20", "close": 25.25, "volume": 19682.0}, {"date": "2017-06-21", "close": 24.65, "volume": 25647.0}, {"date": "2017-06-22", "close": 24.35, "volume": 24570.0}, {"date": "2017-06-23", "close": 25.0, "volume": 141887.0}, {"date": "2017-06-26", "close": 24.95, "volume": 18420.0}, {"date": "2017-06-27", "close": 24.95, "volume": 25081.0}, {"date": "2017-06-28", "close": 25.4, "volume": 32898.0}, {"date": "2017-06-29", "close": 24.95, "volume": 22530.0}, {"date": "2017-06-30", "close": 24.7, "volume": 24793.0}, {"date": "2017-07-03", "close": 25.25, "volume": 13023.0}, {"date": "2017-07-05", "close": 25.15, "volume": 24934.0}, {"date": "2017-07-06", "close": 25.05, "volume": 18089.0}, {"date": "2017-07-07", "close": 25.1, "volume": 20541.0}, {"date": "2017-07-10", "close": 25.0, "volume": 34436.0}, {"date": "2017-07-11", "close": 25.4, "volume": 26239.0}, {"date": "2017-07-12", "close": 25.55, "volume": 8995.0}, {"date": "2017-07-13", "close": 25.05, "volume": 10986.0}, {"date": "2017-07-14", "close": 25.0, "volume": 18562.0}, {"date": "2017-07-17", "close": 25.65, "volume": 20799.0}, {"date": "2017-07-18", "close": 25.15, "volume": 14659.0}, {"date": "2017-07-19", "close": 25.65, "volume": 17093.0}, {"date": "2017-07-20", "close": 25.6, "volume": 6268.0}, {"date": "2017-07-21", "close": 25.1, "volume": 26964.0}, {"date": "2017-07-24", "close": 25.15, "volume": 12969.0}, {"date": "2017-07-25", "close": 25.2, "volume": 23181.0}, {"date": "2017-07-26", "close": 25.15, "volume": 22184.0}, {"date": "2017-07-27", "close": 25.25, "volume": 17139.0}, {"date": "2017-07-28", "close": 25.45, "volume": 21602.0}, {"date": "2017-07-31", "close": 25.25, "volume": 17199.0}, {"date": "2017-08-01", "close": 25.35, "volume": 33251.0}, {"date": "2017-08-02", "close": 25.2, "volume": 41662.0}, {"date": "2017-08-03", "close": 27.4, "volume": 36416.0}, {"date": "2017-08-04", "close": 29.0, "volume": 38982.0}, {"date": "2017-08-07", "close": 27.95, "volume": 28745.0}, {"date": "2017-08-08", "close": 27.75, "volume": 16508.0}, {"date": "2017-08-09", "close": 28.05, "volume": 27028.0}, {"date": "2017-08-10", "close": 27.4, "volume": 12564.0}, {"date": "2017-08-11", "close": 26.5, "volume": 17907.0}, {"date": "2017-08-14", "close": 27.15, "volume": 16446.0}, {"date": "2017-08-15", "close": 26.65, "volume": 17321.0}, {"date": "2017-08-16", "close": 26.15, "volume": 13672.0}, {"date": "2017-08-17", "close": 26.05, "volume": 45948.0}, {"date": "2017-08-18", "close": 26.0, "volume": 26448.0}, {"date": "2017-08-21", "close": 25.65, "volume": 18288.0}, {"date": "2017-08-22", "close": 25.65, "volume": 12995.0}, {"date": "2017-08-23", "close": 25.5, "volume": 41153.0}, {"date": "2017-08-24", "close": 24.9, "volume": 23172.0}, {"date": "2017-08-25", "close": 25.2, "volume": 22088.0}, {"date": "2017-08-28", "close": 25.0, "volume": 31498.0}, {"date": "2017-08-29", "close": 24.75, "volume": 33248.0}, {"date": "2017-08-30", "close": 24.85, "volume": 21264.0}, {"date": "2017-08-31", "close": 25.5, "volume": 23918.0}, {"date": "2017-09-01", "close": 25.25, "volume": 12777.0}, {"date": "2017-09-05", "close": 25.95, "volume": 48937.0}, {"date": "2017-09-06", "close": 26.25, "volume": 30273.0}, {"date": "2017-09-07", "close": 26.3, "volume": 26668.0}, {"date": "2017-09-08", "close": 26.45, "volume": 24574.0}, {"date": "2017-09-11", "close": 26.25, "volume": 47922.0}, {"date": "2017-09-12", "close": 26.65, "volume": 19265.0}, {"date": "2017-09-13", "close": 27.85, "volume": 36694.0}, {"date": "2017-09-14", "close": 27.5, "volume": 31928.0}, {"date": "2017-09-15", "close": 27.0, "volume": 147914.0}, {"date": "2017-09-18", "close": 27.0, "volume": 32962.0}, {"date": "2017-09-19", "close": 27.45, "volume": 21363.0}, {"date": "2017-09-20", "close": 27.5, "volume": 19391.0}, {"date": "2017-09-21", "close": 27.3, "volume": 23993.0}, {"date": "2017-09-22", "close": 27.1, "volume": 37392.0}, {"date": "2017-09-25", "close": 28.45, "volume": 33024.0}, {"date": "2017-09-26", "close": 29.1, "volume": 43986.0}, {"date": "2017-09-27", "close": 30.95, "volume": 46690.0}, {"date": "2017-09-28", "close": 31.9, "volume": 44835.0}, {"date": "2017-09-29", "close": 31.2, "volume": 40123.0}, {"date": "2017-10-02", "close": 32.95, "volume": 51626.0}, {"date": "2017-10-03", "close": 33.25, "volume": 70003.0}, {"date": "2017-10-04", "close": 32.75, "volume": 59616.0}, {"date": "2017-10-05", "close": 33.15, "volume": 31929.0}, {"date": "2017-10-06", "close": 32.55, "volume": 29666.0}, {"date": "2017-10-09", "close": 32.75, "volume": 25259.0}, {"date": "2017-10-10", "close": 32.9, "volume": 35748.0}, {"date": "2017-10-11", "close": 32.55, "volume": 39364.0}, {"date": "2017-10-12", "close": 32.75, "volume": 39420.0}, {"date": "2017-10-13", "close": 33.1, "volume": 36840.0}, {"date": "2017-10-16", "close": 33.15, "volume": 23735.0}, {"date": "2017-10-17", "close": 32.2, "volume": 19504.0}, {"date": "2017-10-18", "close": 32.25, "volume": 25135.0}, {"date": "2017-10-19", "close": 31.4, "volume": 25625.0}, {"date": "2017-10-20", "close": 31.25, "volume": 30713.0}, {"date": "2017-10-23", "close": 31.05, "volume": 26390.0}, {"date": "2017-10-24", "close": 31.55, "volume": 35803.0}, {"date": "2017-10-25", "close": 31.4, "volume": 23905.0}, {"date": "2017-10-26", "close": 31.55, "volume": 23882.0}, {"date": "2017-10-27", "close": 32.6, "volume": 21434.0}, {"date": "2017-10-30", "close": 31.5, "volume": 20745.0}, {"date": "2017-10-31", "close": 32.35, "volume": 26080.0}, {"date": "2017-11-01", "close": 31.45, "volume": 23159.0}, {"date": "2017-11-02", "close": 30.9, "volume": 29419.0}, {"date": "2017-11-03", "close": 28.3, "volume": 63580.0}, {"date": "2017-11-06", "close": 26.9, "volume": 64133.0}, {"date": "2017-11-07", "close": 25.2, "volume": 60276.0}, {"date": "2017-11-08", "close": 25.05, "volume": 42744.0}, {"date": "2017-11-09", "close": 25.75, "volume": 59684.0}, {"date": "2017-11-10", "close": 25.75, "volume": 18773.0}, {"date": "2017-11-13", "close": 25.7, "volume": 28448.0}, {"date": "2017-11-14", "close": 25.7, "volume": 26828.0}, {"date": "2017-11-15", "close": 25.6, "volume": 18269.0}, {"date": "2017-11-16", "close": 26.8, "volume": 36464.0}, {"date": "2017-11-17", "close": 26.8, "volume": 18928.0}, {"date": "2017-11-20", "close": 27.65, "volume": 15060.0}, {"date": "2017-11-21", "close": 28.85, "volume": 37513.0}, {"date": "2017-11-22", "close": 27.85, "volume": 17187.0}, {"date": "2017-11-24", "close": 27.75, "volume": 8147.0}, {"date": "2017-11-27", "close": 28.0, "volume": 11423.0}, {"date": "2017-11-28", "close": 28.35, "volume": 16605.0}, {"date": "2017-11-29", "close": 28.0, "volume": 17942.0}, {"date": "2017-11-30", "close": 26.85, "volume": 28167.0}, {"date": "2017-12-01", "close": 27.1, "volume": 34488.0}, {"date": "2017-12-04", "close": 26.25, "volume": 14059.0}, {"date": "2017-12-05", "close": 25.45, "volume": 25904.0}, {"date": "2017-12-06", "close": 25.5, "volume": 22733.0}, {"date": "2017-12-07", "close": 25.25, "volume": 18734.0}, {"date": "2017-12-08", "close": 24.6, "volume": 19922.0}, {"date": "2017-12-11", "close": 25.6, "volume": 30325.0}, {"date": "2017-12-12", "close": 25.25, "volume": 17654.0}, {"date": "2017-12-13", "close": 26.1, "volume": 19981.0}, {"date": "2017-12-14", "close": 26.45, "volume": 29604.0}, {"date": "2017-12-15", "close": 27.1, "volume": 245117.0}, {"date": "2017-12-18", "close": 27.2, "volume": 25923.0}, {"date": "2017-12-19", "close": 26.9, "volume": 25953.0}, {"date": "2017-12-20", "close": 27.15, "volume": 18230.0}, {"date": "2017-12-21", "close": 26.6, "volume": 10862.0}, {"date": "2017-12-22", "close": 26.2, "volume": 12692.0}, {"date": "2017-12-26", "close": 25.35, "volume": 14000.0}, {"date": "2017-12-27", "close": 25.55, "volume": 14985.0}, {"date": "2017-12-28", "close": 25.7, "volume": 14280.0}, {"date": "2017-12-29", "close": 25.175, "volume": 13550.0}, {"date": "2018-01-02", "close": 24.95, "volume": 16571.0}, {"date": "2018-01-03", "close": 24.5, "volume": 16774.0}, {"date": "2018-01-04", "close": 24.55, "volume": 18454.0}, {"date": "2018-01-05", "close": 24.8, "volume": 18496.0}, {"date": "2018-01-08", "close": 24.45, "volume": 13155.0}, {"date": "2018-01-09", "close": 23.75, "volume": 12973.0}, {"date": "2018-01-10", "close": 23.75, "volume": 16493.0}, {"date": "2018-01-11", "close": 24.6, "volume": 26824.0}, {"date": "2018-01-12", "close": 24.85, "volume": 8516.0}, {"date": "2018-01-16", "close": 24.45, "volume": 29195.0}, {"date": "2018-01-17", "close": 24.7, "volume": 26485.0}, {"date": "2018-01-18", "close": 24.0, "volume": 15502.0}, {"date": "2018-01-19", "close": 22.9, "volume": 38353.0}, {"date": "2018-01-22", "close": 22.0, "volume": 36863.0}, {"date": "2018-01-23", "close": 22.4, "volume": 20305.0}, {"date": "2018-01-24", "close": 21.6, "volume": 24709.0}, {"date": "2018-01-25", "close": 20.75, "volume": 54711.0}, {"date": "2018-01-26", "close": 21.2, "volume": 22005.0}, {"date": "2018-01-29", "close": 21.05, "volume": 39541.0}, {"date": "2018-01-30", "close": 21.1, "volume": 28393.0}, {"date": "2018-01-31", "close": 20.55, "volume": 29959.0}, {"date": "2018-02-01", "close": 20.8, "volume": 25987.0}, {"date": "2018-02-02", "close": 20.55, "volume": 26544.0}, {"date": "2018-02-05", "close": 19.5, "volume": 27083.0}, {"date": "2018-02-06", "close": 19.45, "volume": 34707.0}, {"date": "2018-02-07", "close": 19.625, "volume": 32504.0}, {"date": "2018-02-08", "close": 18.65, "volume": 40403.0}, {"date": "2018-02-09", "close": 18.75, "volume": 42936.0}, {"date": "2018-02-12", "close": 18.9, "volume": 29388.0}, {"date": "2018-02-13", "close": 18.4, "volume": 28496.0}, {"date": "2018-02-14", "close": 18.9, "volume": 28161.0}, {"date": "2018-02-15", "close": 19.5, "volume": 16066.0}, {"date": "2018-02-16", "close": 18.9, "volume": 19505.0}, {"date": "2018-02-20", "close": 18.9, "volume": 22695.0}, {"date": "2018-02-21", "close": 18.85, "volume": 21462.0}, {"date": "2018-02-22", "close": 18.45, "volume": 20863.0}, {"date": "2018-02-23", "close": 18.15, "volume": 41927.0}, {"date": "2018-02-26", "close": 19.0, "volume": 21115.0}, {"date": "2018-02-27", "close": 17.85, "volume": 22169.0}, {"date": "2018-02-28", "close": 17.3, "volume": 44823.0}, {"date": "2018-03-01", "close": 17.5, "volume": 25103.0}, {"date": "2018-03-02", "close": 17.35, "volume": 21877.0}, {"date": "2018-03-05", "close": 17.8, "volume": 35939.0}, {"date": "2018-03-06", "close": 18.25, "volume": 23202.0}, {"date": "2018-03-07", "close": 18.45, "volume": 22733.0}, {"date": "2018-03-08", "close": 18.15, "volume": 13346.0}, {"date": "2018-03-09", "close": 18.45, "volume": 11603.0}, {"date": "2018-03-12", "close": 20.05, "volume": 39598.0}, {"date": "2018-03-13", "close": 20.2, "volume": 19134.0}, {"date": "2018-03-14", "close": 19.85, "volume": 16226.0}, {"date": "2018-03-15", "close": 19.9, "volume": 21770.0}, {"date": "2018-03-16", "close": 20.6, "volume": 71168.0}, {"date": "2018-03-19", "close": 20.05, "volume": 19812.0}, {"date": "2018-03-20", "close": 20.15, "volume": 19610.0}, {"date": "2018-03-21", "close": 20.4, "volume": 32514.0}, {"date": "2018-03-22", "close": 19.75, "volume": 14854.0}, {"date": "2018-03-23", "close": 19.0, "volume": 21443.0}, {"date": "2018-03-26", "close": 19.1, "volume": 33957.0}, {"date": "2018-03-27", "close": 19.2, "volume": 26556.0}, {"date": "2018-03-28", "close": 18.9, "volume": 40779.0}, {"date": "2018-03-29", "close": 18.9, "volume": 104090.0}, {"date": "2018-04-02", "close": 18.5, "volume": 35267.0}, {"date": "2018-04-03", "close": 19.65, "volume": 55617.0}, {"date": "2018-04-04", "close": 20.0, "volume": 14104.0}, {"date": "2018-04-05", "close": 19.5, "volume": 19923.0}, {"date": "2018-04-06", "close": 19.45, "volume": 27170.0}, {"date": "2018-04-09", "close": 19.25, "volume": 20236.0}, {"date": "2018-04-10", "close": 19.7, "volume": 21345.0}, {"date": "2018-04-11", "close": 19.15, "volume": 12731.0}, {"date": "2018-04-12", "close": 19.35, "volume": 17241.0}, {"date": "2018-04-13", "close": 19.55, "volume": 15936.0}, {"date": "2018-04-16", "close": 19.9, "volume": 9883.0}, {"date": "2018-04-17", "close": 20.25, "volume": 18430.0}, {"date": "2018-04-18", "close": 21.2, "volume": 51750.0}, {"date": "2018-04-19", "close": 20.1, "volume": 12785.0}, {"date": "2018-04-20", "close": 20.45, "volume": 21783.0}, {"date": "2018-04-23", "close": 20.25, "volume": 17201.0}, {"date": "2018-04-24", "close": 20.35, "volume": 9401.0}, {"date": "2018-04-25", "close": 20.5, "volume": 10817.0}, {"date": "2018-04-26", "close": 19.8, "volume": 15640.0}, {"date": "2018-04-27", "close": 19.85, "volume": 36251.0}, {"date": "2018-04-30", "close": 19.35, "volume": 15722.0}, {"date": "2018-05-01", "close": 19.85, "volume": 25363.0}, {"date": "2018-05-02", "close": 20.45, "volume": 19348.0}, {"date": "2018-05-03", "close": 19.45, "volume": 28438.0}, {"date": "2018-05-04", "close": 19.5, "volume": 14717.0}, {"date": "2018-05-07", "close": 19.5, "volume": 44553.0}, {"date": "2018-05-08", "close": 19.65, "volume": 20326.0}, {"date": "2018-05-09", "close": 19.75, "volume": 25521.0}, {"date": "2018-05-10", "close": 20.1, "volume": 15162.0}, {"date": "2018-05-11", "close": 19.95, "volume": 10994.0}, {"date": "2018-05-14", "close": 19.75, "volume": 22884.0}, {"date": "2018-05-15", "close": 19.85, "volume": 17761.0}, {"date": "2018-05-16", "close": 19.85, "volume": 28916.0}, {"date": "2018-05-17", "close": 20.5, "volume": 11415.0}, {"date": "2018-05-18", "close": 19.7, "volume": 26119.0}, {"date": "2018-05-21", "close": 20.35, "volume": 14879.0}, {"date": "2018-05-22", "close": 19.4, "volume": 19709.0}, {"date": "2018-05-23", "close": 19.75, "volume": 16202.0}, {"date": "2018-05-24", "close": 19.9, "volume": 22935.0}, {"date": "2018-05-25", "close": 19.8, "volume": 17621.0}, {"date": "2018-05-29", "close": 20.1, "volume": 18949.0}, {"date": "2018-05-30", "close": 20.1, "volume": 17060.0}, {"date": "2018-05-31", "close": 19.3, "volume": 21010.0}, {"date": "2018-06-01", "close": 19.4, "volume": 55876.0}, {"date": "2018-06-04", "close": 20.35, "volume": 33972.0}, {"date": "2018-06-05", "close": 20.9, "volume": 21380.0}, {"date": "2018-06-06", "close": 21.2, "volume": 18946.0}, {"date": "2018-06-07", "close": 20.8, "volume": 15775.0}, {"date": "2018-06-08", "close": 20.0, "volume": 14115.0}, {"date": "2018-06-11", "close": 20.45, "volume": 11178.0}, {"date": "2018-06-12", "close": 19.85, "volume": 10197.0}, {"date": "2018-06-13", "close": 19.8, "volume": 13047.0}, {"date": "2018-06-14", "close": 20.65, "volume": 12541.0}, {"date": "2018-06-15", "close": 21.55, "volume": 34817.0}, {"date": "2018-06-18", "close": 21.55, "volume": 16088.0}, {"date": "2018-06-19", "close": 21.9, "volume": 19209.0}, {"date": "2018-06-20", "close": 22.25, "volume": 29467.0}, {"date": "2018-06-21", "close": 21.6, "volume": 17077.0}, {"date": "2018-06-22", "close": 22.4, "volume": 142090.0}, {"date": "2018-06-25", "close": 21.5, "volume": 27937.0}, {"date": "2018-06-26", "close": 21.75, "volume": 18422.0}, {"date": "2018-06-27", "close": 20.8, "volume": 18266.0}, {"date": "2018-06-28", "close": 21.15, "volume": 24311.0}, {"date": "2018-06-29", "close": 20.9, "volume": 22120.0}, {"date": "2018-07-02", "close": 21.65, "volume": 21875.0}, {"date": "2018-07-03", "close": 21.75, "volume": 12913.0}, {"date": "2018-07-05", "close": 22.55, "volume": 26308.0}, {"date": "2018-07-06", "close": 22.75, "volume": 16757.0}, {"date": "2018-07-09", "close": 22.6, "volume": 10993.0}, {"date": "2018-07-10", "close": 21.8, "volume": 12677.0}, {"date": "2018-07-11", "close": 21.35, "volume": 13668.0}, {"date": "2018-07-12", "close": 21.25, "volume": 10481.0}, {"date": "2018-07-13", "close": 20.45, "volume": 48231.0}, {"date": "2018-07-16", "close": 20.8, "volume": 19308.0}, {"date": "2018-07-17", "close": 21.9, "volume": 22013.0}, {"date": "2018-07-18", "close": 22.25, "volume": 11161.0}, {"date": "2018-07-19", "close": 22.6, "volume": 15003.0}, {"date": "2018-07-20", "close": 22.95, "volume": 13861.0}, {"date": "2018-07-23", "close": 22.85, "volume": 9998.0}, {"date": "2018-07-24", "close": 22.65, "volume": 9446.0}, {"date": "2018-07-25", "close": 22.6, "volume": 14232.0}, {"date": "2018-07-26", "close": 22.95, "volume": 14413.0}, {"date": "2018-07-27", "close": 22.15, "volume": 11356.0}, {"date": "2018-07-30", "close": 22.75, "volume": 11160.0}, {"date": "2018-07-31", "close": 22.5, "volume": 17044.0}, {"date": "2018-08-01", "close": 21.55, "volume": 15326.0}, {"date": "2018-08-02", "close": 24.3, "volume": 56818.0}, {"date": "2018-08-03", "close": 24.55, "volume": 31982.0}, {"date": "2018-08-06", "close": 24.5, "volume": 19038.0}, {"date": "2018-08-07", "close": 24.25, "volume": 14885.0}, {"date": "2018-08-08", "close": 25.15, "volume": 24783.0}, {"date": "2018-08-09", "close": 24.9, "volume": 12284.0}, {"date": "2018-08-10", "close": 24.65, "volume": 12709.0}, {"date": "2018-08-13", "close": 24.55, "volume": 10168.0}, {"date": "2018-08-14", "close": 25.6, "volume": 10594.0}, {"date": "2018-08-15", "close": 25.3, "volume": 8854.0}, {"date": "2018-08-16", "close": 25.8, "volume": 7540.0}, {"date": "2018-08-17", "close": 26.15, "volume": 15467.0}, {"date": "2018-08-20", "close": 25.95, "volume": 21407.0}, {"date": "2018-08-21", "close": 26.4, "volume": 26633.0}, {"date": "2018-08-22", "close": 26.4, "volume": 19307.0}, {"date": "2018-08-23", "close": 27.15, "volume": 37454.0}, {"date": "2018-08-24", "close": 27.7, "volume": 16333.0}, {"date": "2018-08-27", "close": 27.4, "volume": 28287.0}, {"date": "2018-08-28", "close": 28.0, "volume": 22739.0}, {"date": "2018-08-29", "close": 27.45, "volume": 12203.0}, {"date": "2018-08-30", "close": 28.05, "volume": 19108.0}, {"date": "2018-08-31", "close": 28.65, "volume": 12471.0}, {"date": "2018-09-04", "close": 28.25, "volume": 20398.0}, {"date": "2018-09-05", "close": 27.8, "volume": 13228.0}, {"date": "2018-09-06", "close": 27.95, "volume": 24628.0}, {"date": "2018-09-07", "close": 27.9, "volume": 15685.0}, {"date": "2018-09-10", "close": 27.8, "volume": 12938.0}, {"date": "2018-09-11", "close": 27.85, "volume": 14655.0}, {"date": "2018-09-12", "close": 27.45, "volume": 34597.0}, {"date": "2018-09-13", "close": 28.15, "volume": 27424.0}, {"date": "2018-09-14", "close": 28.7, "volume": 23660.0}, {"date": "2018-09-17", "close": 27.0, "volume": 17378.0}, {"date": "2018-09-18", "close": 26.0, "volume": 25371.0}, {"date": "2018-09-19", "close": 26.05, "volume": 36783.0}, {"date": "2018-09-20", "close": 26.4, "volume": 13538.0}, {"date": "2018-09-21", "close": 24.85, "volume": 90687.0}, {"date": "2018-09-24", "close": 25.35, "volume": 18769.0}, {"date": "2018-09-25", "close": 25.8, "volume": 24598.0}, {"date": "2018-09-26", "close": 26.25, "volume": 20909.0}, {"date": "2018-09-27", "close": 26.35, "volume": 19629.0}, {"date": "2018-09-28", "close": 26.5, "volume": 21526.0}, {"date": "2018-10-01", "close": 25.605, "volume": 15298.0}, {"date": "2018-10-02", "close": 25.5, "volume": 24365.0}, {"date": "2018-10-03", "close": 26.23, "volume": 12893.0}, {"date": "2018-10-04", "close": 25.56, "volume": 12162.0}, {"date": "2018-10-05", "close": 24.44, "volume": 26062.0}, {"date": "2018-10-08", "close": 24.64, "volume": 15133.0}, {"date": "2018-10-09", "close": 24.79, "volume": 17367.0}, {"date": "2018-10-10", "close": 23.9, "volume": 17719.0}, {"date": "2018-10-11", "close": 23.13, "volume": 19968.0}, {"date": "2018-10-12", "close": 22.24, "volume": 31064.0}, {"date": "2018-10-15", "close": 23.78, "volume": 45223.0}, {"date": "2018-10-16", "close": 24.6, "volume": 20898.0}, {"date": "2018-10-17", "close": 24.5, "volume": 23807.0}, {"date": "2018-10-18", "close": 24.32, "volume": 9415.0}, {"date": "2018-10-19", "close": 23.61, "volume": 12465.0}, {"date": "2018-10-22", "close": 23.98, "volume": 8728.0}, {"date": "2018-10-23", "close": 23.32, "volume": 6919.0}, {"date": "2018-10-24", "close": 22.03, "volume": 12344.0}, {"date": "2018-10-25", "close": 23.26, "volume": 22889.0}, {"date": "2018-10-26", "close": 22.19, "volume": 21528.0}, {"date": "2018-10-29", "close": 22.32, "volume": 16020.0}, {"date": "2018-10-30", "close": 22.38, "volume": 16811.0}, {"date": "2018-10-31", "close": 22.0, "volume": 38254.0}, {"date": "2018-11-01", "close": 25.49, "volume": 32920.0}, {"date": "2018-11-02", "close": 25.77, "volume": 17271.0}, {"date": "2018-11-05", "close": 25.34, "volume": 17171.0}, {"date": "2018-11-06", "close": 25.1, "volume": 20683.0}, {"date": "2018-11-07", "close": 25.47, "volume": 22193.0}, {"date": "2018-11-08", "close": 25.41, "volume": 5276.0}, {"date": "2018-11-09", "close": 25.73, "volume": 18807.0}, {"date": "2018-11-12", "close": 25.54, "volume": 11556.0}, {"date": "2018-11-13", "close": 25.24, "volume": 13520.0}, {"date": "2018-11-14", "close": 24.93, "volume": 13388.0}, {"date": "2018-11-15", "close": 25.06, "volume": 8964.0}, {"date": "2018-11-16", "close": 24.72, "volume": 35643.0}, {"date": "2018-11-19", "close": 24.68, "volume": 12537.0}, {"date": "2018-11-20", "close": 23.8, "volume": 13475.0}, {"date": "2018-11-21", "close": 24.09, "volume": 9892.0}, {"date": "2018-11-23", "close": 23.05, "volume": 14467.0}, {"date": "2018-11-26", "close": 22.82, "volume": 9187.0}, {"date": "2018-11-27", "close": 21.85, "volume": 12118.0}, {"date": "2018-11-28", "close": 22.83, "volume": 22085.0}, {"date": "2018-11-29", "close": 22.72, "volume": 12917.0}, {"date": "2018-11-30", "close": 22.51, "volume": 24488.0}, {"date": "2018-12-03", "close": 22.98, "volume": 7040.0}, {"date": "2018-12-04", "close": 20.6, "volume": 16701.0}, {"date": "2018-12-06", "close": 20.75, "volume": 12227.0}, {"date": "2018-12-07", "close": 20.25, "volume": 13687.0}, {"date": "2018-12-10", "close": 19.82, "volume": 12778.0}, {"date": "2018-12-11", "close": 20.01, "volume": 9647.0}, {"date": "2018-12-12", "close": 19.9, "volume": 14310.0}, {"date": "2018-12-13", "close": 20.1, "volume": 14339.0}, {"date": "2018-12-14", "close": 19.07, "volume": 19814.0}, {"date": "2018-12-17", "close": 18.11, "volume": 21072.0}, {"date": "2018-12-18", "close": 18.42, "volume": 19156.0}, {"date": "2018-12-19", "close": 18.2, "volume": 54816.0}, {"date": "2018-12-20", "close": 17.65, "volume": 22828.0}, {"date": "2018-12-21", "close": 17.26, "volume": 86828.0}, {"date": "2018-12-24", "close": 17.26, "volume": 10872.0}, {"date": "2018-12-26", "close": 17.21, "volume": 18452.0}, {"date": "2018-12-27", "close": 18.14, "volume": 20183.0}, {"date": "2018-12-28", "close": 18.02, "volume": 22464.0}, {"date": "2018-12-31", "close": 18.42, "volume": 22430.0}, {"date": "2019-01-02", "close": 19.03, "volume": 20071.0}, {"date": "2019-01-03", "close": 18.13, "volume": 9258.0}, {"date": "2019-01-04", "close": 18.33, "volume": 14972.0}, {"date": "2019-01-07", "close": 18.18, "volume": 7886.0}, {"date": "2019-01-08", "close": 18.23, "volume": 10037.0}, {"date": "2019-01-09", "close": 18.12, "volume": 12573.0}, {"date": "2019-01-10", "close": 18.8, "volume": 11335.0}, {"date": "2019-01-11", "close": 18.5, "volume": 8485.0}, {"date": "2019-01-14", "close": 18.21, "volume": 20945.0}, {"date": "2019-01-15", "close": 19.17, "volume": 19534.0}, {"date": "2019-01-16", "close": 19.53, "volume": 26648.0}, {"date": "2019-01-17", "close": 19.74, "volume": 27418.0}, {"date": "2019-01-18", "close": 20.38, "volume": 23831.0}, {"date": "2019-01-22", "close": 20.05, "volume": 32173.0}, {"date": "2019-01-23", "close": 20.39, "volume": 9911.0}, {"date": "2019-01-24", "close": 21.01, "volume": 6807.0}, {"date": "2019-01-25", "close": 21.9, "volume": 20744.0}, {"date": "2019-01-28", "close": 21.53, "volume": 20080.0}, {"date": "2019-01-29", "close": 22.62, "volume": 19841.0}, {"date": "2019-01-30", "close": 23.02, "volume": 19671.0}, {"date": "2019-01-31", "close": 23.08, "volume": 38003.0}, {"date": "2019-02-01", "close": 22.69, "volume": 23783.0}, {"date": "2019-02-04", "close": 22.55, "volume": 11484.0}, {"date": "2019-02-05", "close": 22.05, "volume": 16693.0}, {"date": "2019-02-06", "close": 22.48, "volume": 13667.0}, {"date": "2019-02-07", "close": 22.19, "volume": 8401.0}, {"date": "2019-02-08", "close": 22.59, "volume": 21433.0}, {"date": "2019-02-11", "close": 22.65, "volume": 19599.0}, {"date": "2019-02-12", "close": 24.03, "volume": 36183.0}, {"date": "2019-02-13", "close": 23.9, "volume": 36600.0}, {"date": "2019-02-14", "close": 24.0, "volume": 44430.0}, {"date": "2019-02-15", "close": 24.72, "volume": 26589.0}, {"date": "2019-02-19", "close": 24.71, "volume": 27418.0}, {"date": "2019-02-20", "close": 25.13, "volume": 27750.0}, {"date": "2019-02-21", "close": 25.61, "volume": 12796.0}, {"date": "2019-02-22", "close": 24.7, "volume": 14320.0}, {"date": "2019-02-25", "close": 23.48, "volume": 18630.0}, {"date": "2019-02-26", "close": 23.92, "volume": 16332.0}, {"date": "2019-02-27", "close": 24.88, "volume": 54730.0}, {"date": "2019-02-28", "close": 24.45, "volume": 41180.0}, {"date": "2019-03-01", "close": 25.43, "volume": 31471.0}, {"date": "2019-03-04", "close": 24.94, "volume": 31044.0}, {"date": "2019-03-05", "close": 24.97, "volume": 15885.0}, {"date": "2019-03-06", "close": 24.71, "volume": 23064.0}, {"date": "2019-03-07", "close": 24.69, "volume": 40879.0}, {"date": "2019-03-08", "close": 24.57, "volume": 13893.0}, {"date": "2019-03-11", "close": 25.45, "volume": 24173.0}, {"date": "2019-03-12", "close": 25.21, "volume": 12436.0}, {"date": "2019-03-13", "close": 25.65, "volume": 16923.0}, {"date": "2019-03-14", "close": 25.22, "volume": 14263.0}, {"date": "2019-03-15", "close": 26.76, "volume": 136998.0}, {"date": "2019-03-18", "close": 27.04, "volume": 48470.0}, {"date": "2019-03-19", "close": 26.75, "volume": 14482.0}, {"date": "2019-03-20", "close": 26.65, "volume": 26373.0}, {"date": "2019-03-21", "close": 26.95, "volume": 28116.0}, {"date": "2019-03-22", "close": 26.09, "volume": 20396.0}, {"date": "2019-03-25", "close": 25.37, "volume": 11651.0}, {"date": "2019-03-26", "close": 25.49, "volume": 18518.0}, {"date": "2019-03-27", "close": 26.26, "volume": 18398.0}, {"date": "2019-03-28", "close": 26.66, "volume": 15782.0}, {"date": "2019-03-29", "close": 25.28, "volume": 75328.0}, {"date": "2019-04-01", "close": 25.84, "volume": 29956.0}, {"date": "2019-04-02", "close": 26.41, "volume": 15726.0}, {"date": "2019-04-03", "close": 26.4, "volume": 6829.0}, {"date": "2019-04-04", "close": 26.37, "volume": 6738.0}, {"date": "2019-04-05", "close": 25.51, "volume": 39956.0}, {"date": "2019-04-08", "close": 25.98, "volume": 22149.0}, {"date": "2019-04-09", "close": 25.69, "volume": 24887.0}, {"date": "2019-04-10", "close": 25.9, "volume": 28381.0}, {"date": "2019-04-11", "close": 25.6, "volume": 7712.0}, {"date": "2019-04-12", "close": 25.11, "volume": 37475.0}, {"date": "2019-04-15", "close": 25.98, "volume": 25067.0}, {"date": "2019-04-16", "close": 26.0, "volume": 6322.0}, {"date": "2019-04-17", "close": 25.67, "volume": 11292.0}, {"date": "2019-04-18", "close": 25.72, "volume": 9467.0}, {"date": "2019-04-22", "close": 25.05, "volume": 7093.0}, {"date": "2019-04-23", "close": 24.99, "volume": 8985.0}, {"date": "2019-04-24", "close": 24.77, "volume": 26941.0}, {"date": "2019-04-25", "close": 24.43, "volume": 15736.0}, {"date": "2019-04-26", "close": 24.42, "volume": 10897.0}, {"date": "2019-04-29", "close": 23.99, "volume": 12060.0}, {"date": "2019-04-30", "close": 23.7, "volume": 20828.0}, {"date": "2019-05-01", "close": 23.54, "volume": 74794.0}, {"date": "2019-05-02", "close": 22.05, "volume": 13936.0}, {"date": "2019-05-03", "close": 23.03, "volume": 15114.0}, {"date": "2019-05-06", "close": 23.11, "volume": 31840.0}, {"date": "2019-05-07", "close": 22.18, "volume": 9934.0}, {"date": "2019-05-08", "close": 22.28, "volume": 72380.0}, {"date": "2019-05-09", "close": 21.67, "volume": 10976.0}, {"date": "2019-05-10", "close": 21.18, "volume": 59791.0}, {"date": "2019-05-13", "close": 20.41, "volume": 17311.0}, {"date": "2019-05-14", "close": 20.59, "volume": 63346.0}, {"date": "2019-05-15", "close": 20.8, "volume": 25022.0}, {"date": "2019-05-16", "close": 20.29, "volume": 10648.0}, {"date": "2019-05-17", "close": 20.3, "volume": 21686.0}, {"date": "2019-05-20", "close": 19.7, "volume": 13008.0}, {"date": "2019-05-21", "close": 19.76, "volume": 21797.0}, {"date": "2019-05-22", "close": 19.1, "volume": 15033.0}, {"date": "2019-05-23", "close": 17.8, "volume": 28643.0}, {"date": "2019-05-24", "close": 18.95, "volume": 66581.0}, {"date": "2019-05-28", "close": 18.69, "volume": 14542.0}, {"date": "2019-05-29", "close": 17.72, "volume": 18003.0}, {"date": "2019-05-30", "close": 17.71, "volume": 20087.0}, {"date": "2019-05-31", "close": 17.28, "volume": 26534.0}, {"date": "2019-06-03", "close": 17.11, "volume": 26733.0}, {"date": "2019-06-04", "close": 19.49, "volume": 57015.0}, {"date": "2019-06-05", "close": 18.14, "volume": 31010.0}, {"date": "2019-06-06", "close": 17.6, "volume": 6909.0}, {"date": "2019-06-07", "close": 17.89, "volume": 19686.0}, {"date": "2019-06-10", "close": 18.2, "volume": 26317.0}, {"date": "2019-06-11", "close": 17.95, "volume": 24604.0}, {"date": "2019-06-12", "close": 17.31, "volume": 9420.0}, {"date": "2019-06-13", "close": 18.23, "volume": 29235.0}, {"date": "2019-06-14", "close": 17.37, "volume": 12143.0}, {"date": "2019-06-17", "close": 16.35, "volume": 69303.0}, {"date": "2019-06-18", "close": 16.72, "volume": 32632.0}, {"date": "2019-06-19", "close": 16.85, "volume": 24147.0}, {"date": "2019-06-20", "close": 17.05, "volume": 23849.0}, {"date": "2019-06-21", "close": 17.86, "volume": 127478.0}, {"date": "2019-06-24", "close": 17.19, "volume": 44489.0}, {"date": "2019-06-25", "close": 16.74, "volume": 29302.0}, {"date": "2019-06-26", "close": 16.62, "volume": 43827.0}, {"date": "2019-06-27", "close": 17.34, "volume": 23154.0}, {"date": "2019-06-28", "close": 17.17, "volume": 58259.0}, {"date": "2019-07-01", "close": 17.13, "volume": 86191.0}, {"date": "2019-07-02", "close": 16.54, "volume": 19345.0}, {"date": "2019-07-03", "close": 16.93, "volume": 7370.0}, {"date": "2019-07-05", "close": 16.5, "volume": 15348.0}, {"date": "2019-07-08", "close": 16.48, "volume": 27837.0}, {"date": "2019-07-09", "close": 16.37, "volume": 14232.0}, {"date": "2019-07-10", "close": 16.14, "volume": 14999.0}, {"date": "2019-07-11", "close": 15.95, "volume": 16015.0}, {"date": "2019-07-12", "close": 15.93, "volume": 15802.0}, {"date": "2019-07-15", "close": 15.6, "volume": 26296.0}, {"date": "2019-07-16", "close": 15.78, "volume": 21824.0}, {"date": "2019-07-17", "close": 15.75, "volume": 29038.0}, {"date": "2019-07-18", "close": 15.44, "volume": 19548.0}, {"date": "2019-07-19", "close": 15.63, "volume": 36287.0}, {"date": "2019-07-22", "close": 15.47, "volume": 12885.0}, {"date": "2019-07-23", "close": 15.54, "volume": 17861.0}, {"date": "2019-07-24", "close": 16.23, "volume": 279476.0}, {"date": "2019-07-25", "close": 16.62, "volume": 28303.0}, {"date": "2019-07-26", "close": 17.2, "volume": 19990.0}, {"date": "2019-07-29", "close": 17.1, "volume": 27057.0}, {"date": "2019-07-30", "close": 16.72, "volume": 45319.0}, {"date": "2019-07-31", "close": 16.49, "volume": 48459.0}, {"date": "2019-08-01", "close": 13.5, "volume": 104318.0}, {"date": "2019-08-02", "close": 11.42, "volume": 148144.0}, {"date": "2019-08-05", "close": 11.18, "volume": 43517.0}, {"date": "2019-08-06", "close": 11.23, "volume": 73096.0}, {"date": "2019-08-07", "close": 11.24, "volume": 19191.0}, {"date": "2019-08-08", "close": 11.53, "volume": 38033.0}, {"date": "2019-08-09", "close": 10.89, "volume": 49062.0}, {"date": "2019-08-12", "close": 10.87, "volume": 86106.0}, {"date": "2019-08-13", "close": 11.72, "volume": 29718.0}, {"date": "2019-08-14", "close": 11.53, "volume": 48325.0}, {"date": "2019-08-15", "close": 11.54, "volume": 43017.0}, {"date": "2019-08-16", "close": 11.53, "volume": 50613.0}, {"date": "2019-08-19", "close": 12.04, "volume": 63275.0}, {"date": "2019-08-20", "close": 11.93, "volume": 56382.0}, {"date": "2019-08-21", "close": 11.65, "volume": 31597.0}, {"date": "2019-08-22", "close": 10.99, "volume": 62686.0}, {"date": "2019-08-23", "close": 10.35, "volume": 91435.0}, {"date": "2019-08-26", "close": 10.86, "volume": 60856.0}, {"date": "2019-08-27", "close": 9.78, "volume": 46896.0}, {"date": "2019-08-28", "close": 9.57, "volume": 90815.0}, {"date": "2019-08-29", "close": 11.16, "volume": 71426.0}, {"date": "2019-08-30", "close": 11.0, "volume": 40586.0}, {"date": "2019-09-03", "close": 10.78, "volume": 38400.0}, {"date": "2019-09-04", "close": 10.92, "volume": 36276.0}, {"date": "2019-09-05", "close": 11.8, "volume": 56437.0}, {"date": "2019-09-06", "close": 12.09, "volume": 69085.0}, {"date": "2019-09-09", "close": 12.09, "volume": 94027.0}, {"date": "2019-09-10", "close": 12.64, "volume": 103515.0}, {"date": "2019-09-11", "close": 14.45, "volume": 73300.0}, {"date": "2019-09-12", "close": 14.57, "volume": 48392.0}, {"date": "2019-09-13", "close": 15.13, "volume": 47713.0}, {"date": "2019-09-16", "close": 14.73, "volume": 58019.0}, {"date": "2019-09-17", "close": 14.73, "volume": 62204.0}, {"date": "2019-09-18", "close": 14.68, "volume": 75542.0}, {"date": "2019-09-19", "close": 14.35, "volume": 32768.0}, {"date": "2019-09-20", "close": 14.95, "volume": 120914.0}, {"date": "2019-09-23", "close": 14.76, "volume": 61170.0}, {"date": "2019-09-24", "close": 15.67, "volume": 127787.0}, {"date": "2019-09-25", "close": 15.63, "volume": 87100.0}, {"date": "2019-09-26", "close": 16.66, "volume": 88445.0}, {"date": "2019-09-27", "close": 15.92, "volume": 62415.0}, {"date": "2019-09-30", "close": 15.03, "volume": 46766.0}, {"date": "2019-10-01", "close": 14.2, "volume": 41185.0}, {"date": "2019-10-02", "close": 14.32, "volume": 58460.0}, {"date": "2019-10-03", "close": 13.99, "volume": 29544.0}, {"date": "2019-10-04", "close": 14.52, "volume": 35417.0}, {"date": "2019-10-07", "close": 14.47, "volume": 28394.0}, {"date": "2019-10-08", "close": 13.17, "volume": 45633.0}, {"date": "2019-10-09", "close": 13.58, "volume": 47762.0}, {"date": "2019-10-10", "close": 13.68, "volume": 61633.0}, {"date": "2019-10-11", "close": 14.7, "volume": 81155.0}, {"date": "2019-10-14", "close": 12.91, "volume": 85001.0}, {"date": "2019-10-15", "close": 13.97, "volume": 95990.0}, {"date": "2019-10-16", "close": 12.65, "volume": 85701.0}, {"date": "2019-10-17", "close": 13.43, "volume": 49894.0}, {"date": "2019-10-18", "close": 13.51, "volume": 43212.0}, {"date": "2019-10-21", "close": 13.81, "volume": 48499.0}, {"date": "2019-10-22", "close": 14.17, "volume": 51502.0}, {"date": "2019-10-23", "close": 14.02, "volume": 27258.0}, {"date": "2019-10-24", "close": 14.18, "volume": 45970.0}, {"date": "2019-10-25", "close": 14.36, "volume": 28472.0}, {"date": "2019-10-28", "close": 14.87, "volume": 39556.0}, {"date": "2019-10-29", "close": 15.0, "volume": 41676.0}, {"date": "2019-10-30", "close": 15.18, "volume": 34421.0}, {"date": "2019-10-31", "close": 14.71, "volume": 26376.0}, {"date": "2019-11-01", "close": 14.46, "volume": 98691.0}, {"date": "2019-11-04", "close": 14.94, "volume": 85086.0}, {"date": "2019-11-05", "close": 16.41, "volume": 59266.0}, {"date": "2019-11-06", "close": 16.23, "volume": 45782.0}, {"date": "2019-11-07", "close": 16.53, "volume": 56699.0}, {"date": "2019-11-08", "close": 16.4, "volume": 50181.0}, {"date": "2019-11-11", "close": 16.83, "volume": 46156.0}, {"date": "2019-11-12", "close": 17.21, "volume": 73492.0}, {"date": "2019-11-13", "close": 16.65, "volume": 25431.0}, {"date": "2019-11-14", "close": 16.01, "volume": 51475.0}, {"date": "2019-11-15", "close": 16.23, "volume": 53553.0}, {"date": "2019-11-18", "close": 15.43, "volume": 38741.0}, {"date": "2019-11-19", "close": 16.0, "volume": 52338.0}, {"date": "2019-11-20", "close": 16.34, "volume": 58855.0}, {"date": "2019-11-21", "close": 16.22, "volume": 36481.0}, {"date": "2019-11-22", "close": 15.85, "volume": 26974.0}, {"date": "2019-11-25", "close": 16.47, "volume": 41540.0}, {"date": "2019-11-26", "close": 16.86, "volume": 50764.0}, {"date": "2019-11-27", "close": 16.49, "volume": 34760.0}, {"date": "2019-11-29", "close": 16.57, "volume": 50039.0}, {"date": "2019-12-02", "close": 16.09, "volume": 72170.0}, {"date": "2019-12-03", "close": 16.72, "volume": 90406.0}, {"date": "2019-12-04", "close": 16.95, "volume": 84823.0}, {"date": "2019-12-05", "close": 17.54, "volume": 171042.0}, {"date": "2019-12-06", "close": 17.76, "volume": 80312.0}, {"date": "2019-12-09", "close": 18.31, "volume": 103811.0}, {"date": "2019-12-10", "close": 18.89, "volume": 96622.0}, {"date": "2019-12-11", "close": 19.13, "volume": 83091.0}, {"date": "2019-12-12", "close": 19.56, "volume": 78684.0}, {"date": "2019-12-13", "close": 19.46, "volume": 82450.0}, {"date": "2019-12-16", "close": 19.86, "volume": 95839.0}, {"date": "2019-12-17", "close": 20.51, "volume": 95062.0}, {"date": "2019-12-18", "close": 20.68, "volume": 60376.0}, {"date": "2019-12-19", "close": 20.88, "volume": 45180.0}, {"date": "2019-12-20", "close": 20.1, "volume": 295371.0}, {"date": "2019-12-23", "close": 20.32, "volume": 61483.0}, {"date": "2019-12-24", "close": 20.26, "volume": 27399.0}, {"date": "2019-12-26", "close": 20.51, "volume": 40421.0}, {"date": "2019-12-27", "close": 20.28, "volume": 38097.0}, {"date": "2019-12-30", "close": 20.27, "volume": 35985.0}, {"date": "2019-12-31", "close": 20.5, "volume": 52958.0}, {"date": "2020-01-02", "close": 20.3, "volume": 130518.0}, {"date": "2020-01-03", "close": 19.38, "volume": 68517.0}, {"date": "2020-01-06", "close": 19.58, "volume": 61689.0}, {"date": "2020-01-07", "close": 20.37, "volume": 56624.0}, {"date": "2020-01-08", "close": 20.81, "volume": 38561.0}, {"date": "2020-01-09", "close": 21.17, "volume": 42113.0}, {"date": "2020-01-10", "close": 20.675, "volume": 33760.0}, {"date": "2020-01-13", "close": 21.35, "volume": 38260.0}, {"date": "2020-01-14", "close": 20.6, "volume": 46292.0}, {"date": "2020-01-15", "close": 18.76, "volume": 76406.0}, {"date": "2020-01-16", "close": 19.0, "volume": 60990.0}, {"date": "2020-01-17", "close": 19.7, "volume": 51427.0}, {"date": "2020-01-21", "close": 19.82, "volume": 46444.0}, {"date": "2020-01-22", "close": 19.54, "volume": 34868.0}, {"date": "2020-01-23", "close": 19.58, "volume": 64809.0}, {"date": "2020-01-24", "close": 19.33, "volume": 25010.0}, {"date": "2020-01-27", "close": 18.6, "volume": 31204.0}, {"date": "2020-01-28", "close": 18.77, "volume": 29142.0}, {"date": "2020-01-29", "close": 18.19, "volume": 29249.0}, {"date": "2020-01-30", "close": 18.17, "volume": 49715.0}, {"date": "2020-01-31", "close": 17.32, "volume": 34470.0}, {"date": "2020-02-03", "close": 17.17, "volume": 51428.0}, {"date": "2020-02-04", "close": 18.02, "volume": 51818.0}, {"date": "2020-02-05", "close": 17.75, "volume": 71000.0}, {"date": "2020-02-06", "close": 17.82, "volume": 32736.0}, {"date": "2020-02-07", "close": 16.93, "volume": 22508.0}, {"date": "2020-02-10", "close": 16.87, "volume": 36120.0}, {"date": "2020-02-11", "close": 17.32, "volume": 17672.0}, {"date": "2020-02-12", "close": 17.39, "volume": 14985.0}, {"date": "2020-02-13", "close": 17.3, "volume": 21925.0}, {"date": "2020-02-14", "close": 17.03, "volume": 15593.0}, {"date": "2020-02-18", "close": 16.46, "volume": 19578.0}, {"date": "2020-02-19", "close": 16.46, "volume": 21583.0}, {"date": "2020-02-20", "close": 15.25, "volume": 42530.0}, {"date": "2020-02-21", "close": 13.1, "volume": 71930.0}, {"date": "2020-02-24", "close": 12.13, "volume": 50362.0}, {"date": "2020-02-25", "close": 11.31, "volume": 49000.0}, {"date": "2020-02-26", "close": 10.75, "volume": 52387.0}, {"date": "2020-02-27", "close": 9.99, "volume": 67059.0}, {"date": "2020-02-28", "close": 11.44, "volume": 108342.0}, {"date": "2020-03-02", "close": 11.03, "volume": 80747.0}, {"date": "2020-03-03", "close": 10.73, "volume": 50198.0}, {"date": "2020-03-04", "close": 11.02, "volume": 26702.0}, {"date": "2020-03-05", "close": 10.32, "volume": 48209.0}, {"date": "2020-03-06", "close": 10.05, "volume": 35441.0}, {"date": "2020-03-09", "close": 8.71, "volume": 53429.0}, {"date": "2020-03-10", "close": 8.87, "volume": 52111.0}, {"date": "2020-03-11", "close": 8.23, "volume": 44152.0}, {"date": "2020-03-12", "close": 7.725, "volume": 61104.0}, {"date": "2020-03-13", "close": 9.78, "volume": 72392.0}, {"date": "2020-03-16", "close": 8.8, "volume": 60606.0}, {"date": "2020-03-17", "close": 9.16, "volume": 66102.0}, {"date": "2020-03-18", "close": 7.39, "volume": 73534.0}, {"date": "2020-03-19", "close": 7.63, "volume": 69630.0}, {"date": "2020-03-20", "close": 7.61, "volume": 96259.0}, {"date": "2020-03-23", "close": 7.54, "volume": 45567.0}, {"date": "2020-03-24", "close": 9.3, "volume": 57344.0}, {"date": "2020-03-25", "close": 9.0, "volume": 80123.0}, {"date": "2020-03-26", "close": 9.18, "volume": 55372.0}, {"date": "2020-03-27", "close": 9.31, "volume": 53289.0}, {"date": "2020-03-30", "close": 9.75, "volume": 35893.0}, {"date": "2020-03-31", "close": 9.74, "volume": 46403.0}, {"date": "2020-04-01", "close": 8.8, "volume": 80747.0}, {"date": "2020-04-02", "close": 9.14, "volume": 26639.0}, {"date": "2020-04-03", "close": 8.11, "volume": 80775.0}, {"date": "2020-04-06", "close": 9.27, "volume": 73743.0}, {"date": "2020-04-07", "close": 9.21, "volume": 40985.0}, {"date": "2020-04-08", "close": 9.17, "volume": 36809.0}, {"date": "2020-04-09", "close": 9.77, "volume": 53499.0}, {"date": "2020-04-13", "close": 8.93, "volume": 41924.0}, {"date": "2020-04-14", "close": 8.52, "volume": 72478.0}, {"date": "2020-04-15", "close": 7.91, "volume": 43716.0}, {"date": "2020-04-16", "close": 7.52, "volume": 95533.0}, {"date": "2020-04-17", "close": 7.43, "volume": 73094.0}, {"date": "2020-04-20", "close": 7.01, "volume": 65398.0}, {"date": "2020-04-21", "close": 6.71, "volume": 74972.0}, {"date": "2020-04-22", "close": 6.57, "volume": 54541.0}, {"date": "2020-04-23", "close": 6.44, "volume": 57874.0}, {"date": "2020-04-24", "close": 6.6, "volume": 52026.0}, {"date": "2020-04-27", "close": 7.32, "volume": 87372.0}, {"date": "2020-04-28", "close": 6.7, "volume": 105531.0}, {"date": "2020-04-29", "close": 7.29, "volume": 84536.0}, {"date": "2020-04-30", "close": 7.46, "volume": 70488.0}, {"date": "2020-05-01", "close": 9.99, "volume": 177800.0}, {"date": "2020-05-04", "close": 8.94, "volume": 103813.0}, {"date": "2020-05-05", "close": 8.99, "volume": 51571.0}, {"date": "2020-05-06", "close": 8.55, "volume": 47185.0}, {"date": "2020-05-07", "close": 8.74, "volume": 33156.0}, {"date": "2020-05-08", "close": 9.59, "volume": 46240.0}, {"date": "2020-05-11", "close": 9.58, "volume": 67577.0}, {"date": "2020-05-12", "close": 8.67, "volume": 33715.0}, {"date": "2020-05-13", "close": 8.23, "volume": 41610.0}, {"date": "2020-05-14", "close": 8.29, "volume": 47456.0}, {"date": "2020-05-15", "close": 8.24, "volume": 24155.0}, {"date": "2020-05-18", "close": 9.81, "volume": 61924.0}, {"date": "2020-05-19", "close": 9.23, "volume": 29671.0}, {"date": "2020-05-20", "close": 9.78, "volume": 32730.0}, {"date": "2020-05-21", "close": 9.05, "volume": 37829.0}, {"date": "2020-05-22", "close": 9.33, "volume": 25586.0}, {"date": "2020-05-26", "close": 9.35, "volume": 41748.0}, {"date": "2020-05-27", "close": 10.28, "volume": 56518.0}, {"date": "2020-05-28", "close": 9.28, "volume": 31272.0}, {"date": "2020-05-29", "close": 9.37, "volume": 43214.0}, {"date": "2020-06-01", "close": 9.38, "volume": 34551.0}, {"date": "2020-06-02", "close": 9.31, "volume": 32643.0}, {"date": "2020-06-03", "close": 9.79, "volume": 28828.0}, {"date": "2020-06-04", "close": 10.16, "volume": 42067.0}, {"date": "2020-06-05", "close": 13.5, "volume": 133400.0}, {"date": "2020-06-08", "close": 12.96, "volume": 72446.0}, {"date": "2020-06-09", "close": 13.26, "volume": 37499.0}, {"date": "2020-06-10", "close": 11.4, "volume": 32750.0}, {"date": "2020-06-11", "close": 8.91, "volume": 99512.0}, {"date": "2020-06-12", "close": 9.54, "volume": 57248.0}, {"date": "2020-06-15", "close": 10.0, "volume": 65136.0}, {"date": "2020-06-16", "close": 10.31, "volume": 89949.0}, {"date": "2020-06-17", "close": 10.39, "volume": 39154.0}, {"date": "2020-06-18", "close": 10.01, "volume": 20502.0}, {"date": "2020-06-19", "close": 9.74, "volume": 73834.0}, {"date": "2020-06-22", "close": 9.8, "volume": 20683.0}, {"date": "2020-06-23", "close": 9.44, "volume": 26181.0}, {"date": "2020-06-24", "close": 8.73, "volume": 36522.0}, {"date": "2020-06-25", "close": 9.3, "volume": 31665.0}, {"date": "2020-06-26", "close": 9.7, "volume": 94499.0}, {"date": "2020-06-29", "close": 10.33, "volume": 44126.0}, {"date": "2020-06-30", "close": 10.73, "volume": 32578.0}, {"date": "2020-07-01", "close": 10.16, "volume": 28536.0}, {"date": "2020-07-02", "close": 9.89, "volume": 20959.0}, {"date": "2020-07-06", "close": 9.74, "volume": 47926.0}, {"date": "2020-07-07", "close": 9.96, "volume": 33748.0}, {"date": "2020-07-08", "close": 9.88, "volume": 26309.0}, {"date": "2020-07-09", "close": 9.54, "volume": 24865.0}, {"date": "2020-07-10", "close": 10.09, "volume": 21650.0}, {"date": "2020-07-13", "close": 9.83, "volume": 21421.0}, {"date": "2020-07-14", "close": 9.55, "volume": 18147.0}, {"date": "2020-07-15", "close": 10.55, "volume": 35325.0}, {"date": "2020-07-16", "close": 10.32, "volume": 19540.0}, {"date": "2020-07-17", "close": 10.67, "volume": 28898.0}, {"date": "2020-07-20", "close": 10.72, "volume": 12258.0}, {"date": "2020-07-21", "close": 11.83, "volume": 33188.0}, {"date": "2020-07-22", "close": 11.46, "volume": 18938.0}, {"date": "2020-07-23", "close": 11.16, "volume": 17229.0}, {"date": "2020-07-24", "close": 10.59, "volume": 14579.0}, {"date": "2020-07-27", "close": 10.46, "volume": 23989.0}, {"date": "2020-07-28", "close": 10.34, "volume": 22500.0}, {"date": "2020-07-29", "close": 10.99, "volume": 23683.0}, {"date": "2020-07-30", "close": 12.3, "volume": 45766.0}, {"date": "2020-07-31", "close": 12.2, "volume": 121654.0}, {"date": "2020-08-03", "close": 12.59, "volume": 41570.0}, {"date": "2020-08-04", "close": 12.81, "volume": 38394.0}, {"date": "2020-08-05", "close": 13.07, "volume": 37537.0}, {"date": "2020-08-06", "close": 12.52, "volume": 34367.0}, {"date": "2020-08-07", "close": 12.99, "volume": 29532.0}, {"date": "2020-08-10", "close": 13.32, "volume": 44038.0}, {"date": "2020-08-11", "close": 13.35, "volume": 37073.0}, {"date": "2020-08-12", "close": 13.77, "volume": 20899.0}, {"date": "2020-08-13", "close": 13.68, "volume": 11025.0}, {"date": "2020-08-14", "close": 12.95, "volume": 34133.0}, {"date": "2020-08-17", "close": 13.18, "volume": 19633.0}, {"date": "2020-08-18", "close": 12.18, "volume": 20281.0}, {"date": "2020-08-19", "close": 12.36, "volume": 37695.0}, {"date": "2020-08-20", "close": 12.4, "volume": 10736.0}, {"date": "2020-08-21", "close": 11.91, "volume": 28778.0}, {"date": "2020-08-24", "close": 11.96, "volume": 14888.0}, {"date": "2020-08-25", "close": 11.8, "volume": 29852.0}, {"date": "2020-08-26", "close": 11.78, "volume": 49605.0}, {"date": "2020-08-27", "close": 11.71, "volume": 23701.0}, {"date": "2020-08-28", "close": 11.86, "volume": 15553.0}, {"date": "2020-08-31", "close": 12.02, "volume": 33465.0}, {"date": "2020-09-01", "close": 12.16, "volume": 106220.0}, {"date": "2020-09-02", "close": 11.72, "volume": 36220.0}, {"date": "2020-09-03", "close": 11.25, "volume": 34471.0}, {"date": "2020-09-04", "close": 11.25, "volume": 24561.0}, {"date": "2020-09-08", "close": 11.15, "volume": 28483.0}, {"date": "2020-09-09", "close": 11.12, "volume": 19453.0}, {"date": "2020-09-10", "close": 10.88, "volume": 19742.0}, {"date": "2020-09-11", "close": 10.76, "volume": 26229.0}, {"date": "2020-09-14", "close": 11.11, "volume": 22877.0}, {"date": "2020-09-15", "close": 10.82, "volume": 19604.0}, {"date": "2020-09-16", "close": 11.01, "volume": 22503.0}, {"date": "2020-09-17", "close": 11.04, "volume": 31630.0}, {"date": "2020-09-18", "close": 11.1, "volume": 87938.0}, {"date": "2020-09-21", "close": 10.62, "volume": 37563.0}, {"date": "2020-09-22", "close": 10.3, "volume": 45824.0}, {"date": "2020-09-23", "close": 9.86, "volume": 29147.0}, {"date": "2020-09-24", "close": 10.02, "volume": 33962.0}, {"date": "2020-09-25", "close": 10.26, "volume": 29692.0}, {"date": "2020-09-28", "close": 10.7, "volume": 49055.0}, {"date": "2020-09-29", "close": 10.53, "volume": 22675.0}, {"date": "2020-09-30", "close": 10.68, "volume": 40804.0}, {"date": "2020-10-01", "close": 10.64, "volume": 33991.0}, {"date": "2020-10-02", "close": 10.7, "volume": 28914.0}, {"date": "2020-10-05", "close": 11.01, "volume": 37111.0}, {"date": "2020-10-06", "close": 10.27, "volume": 39172.0}, {"date": "2020-10-07", "close": 10.85, "volume": 43853.0}, {"date": "2020-10-08", "close": 10.89, "volume": 23224.0}, {"date": "2020-10-09", "close": 10.5, "volume": 20836.0}, {"date": "2020-10-12", "close": 10.67, "volume": 16291.0}, {"date": "2020-10-13", "close": 10.79, "volume": 24448.0}, {"date": "2020-10-14", "close": 10.75, "volume": 29531.0}, {"date": "2020-10-15", "close": 10.9, "volume": 21918.0}, {"date": "2020-10-16", "close": 10.75, "volume": 24400.0}, {"date": "2020-10-19", "close": 10.79, "volume": 20262.0}, {"date": "2020-10-20", "close": 10.55, "volume": 33775.0}, {"date": "2020-10-21", "close": 10.57, "volume": 26154.0}, {"date": "2020-10-22", "close": 10.52, "volume": 15034.0}, {"date": "2020-10-23", "close": 10.76, "volume": 17170.0}, {"date": "2020-10-26", "close": 10.43, "volume": 28487.0}, {"date": "2020-10-27", "close": 10.28, "volume": 37768.0}, {"date": "2020-10-28", "close": 10.03, "volume": 53508.0}, {"date": "2020-10-29", "close": 10.42, "volume": 33587.0}, {"date": "2020-10-30", "close": 11.71, "volume": 116255.0}, {"date": "2020-11-02", "close": 12.18, "volume": 62059.0}, {"date": "2020-11-03", "close": 12.62, "volume": 46594.0}, {"date": "2020-11-04", "close": 12.39, "volume": 34783.0}, {"date": "2020-11-05", "close": 12.74, "volume": 45984.0}, {"date": "2020-11-06", "close": 12.16, "volume": 31682.0}, {"date": "2020-11-09", "close": 13.42, "volume": 74582.0}, {"date": "2020-11-10", "close": 14.01, "volume": 66399.0}, {"date": "2020-11-11", "close": 13.79, "volume": 42057.0}, {"date": "2020-11-12", "close": 13.1, "volume": 63194.0}, {"date": "2020-11-13", "close": 13.77, "volume": 21374.0}, {"date": "2020-11-16", "close": 14.48, "volume": 37253.0}, {"date": "2020-11-17", "close": 14.64, "volume": 32050.0}, {"date": "2020-11-18", "close": 14.37, "volume": 44493.0}, {"date": "2020-11-19", "close": 14.14, "volume": 15191.0}, {"date": "2020-11-20", "close": 14.09, "volume": 25690.0}, {"date": "2020-11-23", "close": 14.15, "volume": 35979.0}, {"date": "2020-11-24", "close": 15.7, "volume": 33679.0}, {"date": "2020-11-25", "close": 15.36, "volume": 23112.0}, {"date": "2020-11-27", "close": 15.16, "volume": 17939.0}, {"date": "2020-11-30", "close": 14.66, "volume": 26160.0}, {"date": "2020-12-01", "close": 15.27, "volume": 30828.0}, {"date": "2020-12-02", "close": 14.75, "volume": 29777.0}, {"date": "2020-12-03", "close": 14.83, "volume": 12791.0}, {"date": "2020-12-04", "close": 15.33, "volume": 14583.0}, {"date": "2020-12-07", "close": 15.72, "volume": 28790.0}, {"date": "2020-12-08", "close": 14.72, "volume": 88771.0}, {"date": "2020-12-09", "close": 14.41, "volume": 34318.0}, {"date": "2020-12-10", "close": 14.77, "volume": 37668.0}, {"date": "2020-12-11", "close": 13.94, "volume": 36038.0}, {"date": "2020-12-14", "close": 16.07, "volume": 90669.0}, {"date": "2020-12-15", "close": 17.24, "volume": 49351.0}, {"date": "2020-12-16", "close": 18.2, "volume": 51088.0}, {"date": "2020-12-17", "close": 18.33, "volume": 46261.0}, {"date": "2020-12-18", "close": 17.8, "volume": 271963.0}, {"date": "2020-12-21", "close": 17.33, "volume": 52167.0}, {"date": "2020-12-22", "close": 16.74, "volume": 35289.0}, {"date": "2020-12-23", "close": 16.32, "volume": 27620.0}, {"date": "2020-12-24", "close": 15.69, "volume": 12044.0}, {"date": "2020-12-28", "close": 15.54, "volume": 75146.0}, {"date": "2020-12-29", "close": 15.33, "volume": 46007.0}, {"date": "2020-12-30", "close": 15.81, "volume": 38714.0}, {"date": "2020-12-31", "close": 15.03, "volume": 34728.0}, {"date": "2021-01-04", "close": 15.77, "volume": 89872.0}, {"date": "2021-01-05", "close": 16.24, "volume": 39007.0}, {"date": "2021-01-06", "close": 17.79, "volume": 82167.0}, {"date": "2021-01-07", "close": 17.52, "volume": 32781.0}, {"date": "2021-01-08", "close": 16.76, "volume": 30241.0}, {"date": "2021-01-11", "close": 16.09, "volume": 34871.0}, {"date": "2021-01-12", "close": 16.5, "volume": 38684.0}, {"date": "2021-01-13", "close": 16.41, "volume": 49565.0}, {"date": "2021-01-14", "close": 16.82, "volume": 36161.0}, {"date": "2021-01-15", "close": 16.38, "volume": 56757.0}, {"date": "2021-01-19", "close": 16.58, "volume": 90595.0}, {"date": "2021-01-20", "close": 16.605, "volume": 35617.0}, {"date": "2021-01-21", "close": 16.37, "volume": 33610.0}, {"date": "2021-01-22", "close": 16.49, "volume": 45264.0}, {"date": "2021-01-25", "close": 16.74, "volume": 50405.0}, {"date": "2021-01-26", "close": 16.09, "volume": 41974.0}, {"date": "2021-01-27", "close": 15.32, "volume": 54768.0}, {"date": "2021-01-28", "close": 15.26, "volume": 70016.0}, {"date": "2021-01-29", "close": 14.58, "volume": 39919.0}, {"date": "2021-02-01", "close": 15.44, "volume": 24428.0}, {"date": "2021-02-02", "close": 15.62, "volume": 32278.0}, {"date": "2021-02-03", "close": 15.24, "volume": 27156.0}, {"date": "2021-02-04", "close": 15.99, "volume": 33744.0}, {"date": "2021-02-05", "close": 15.88, "volume": 42236.0}, {"date": "2021-02-08", "close": 15.72, "volume": 78619.0}, {"date": "2021-02-09", "close": 15.94, "volume": 63737.0}, {"date": "2021-02-10", "close": 15.71, "volume": 48070.0}, {"date": "2021-02-11", "close": 15.69, "volume": 36308.0}, {"date": "2021-02-12", "close": 15.91, "volume": 32099.0}, {"date": "2021-02-16", "close": 16.14, "volume": 65787.0}, {"date": "2021-02-17", "close": 16.43, "volume": 59016.0}, {"date": "2021-02-18", "close": 15.18, "volume": 148279.0}, {"date": "2021-02-19", "close": 15.35, "volume": 51045.0}, {"date": "2021-02-22", "close": 16.8, "volume": 78666.0}, {"date": "2021-02-23", "close": 17.61, "volume": 86209.0}, {"date": "2021-02-24", "close": 18.5, "volume": 70904.0}, {"date": "2021-02-25", "close": 17.05, "volume": 38474.0}, {"date": "2021-02-26", "close": 17.75, "volume": 65047.0}, {"date": "2021-03-01", "close": 18.64, "volume": 56603.0}, {"date": "2021-03-02", "close": 18.29, "volume": 42452.0}, {"date": "2021-03-03", "close": 18.6, "volume": 26873.0}, {"date": "2021-03-04", "close": 18.53, "volume": 84768.0}, {"date": "2021-03-05", "close": 19.1, "volume": 81956.0}, {"date": "2021-03-08", "close": 19.57, "volume": 128948.0}, {"date": "2021-03-09", "close": 20.35, "volume": 129466.0}, {"date": "2021-03-10", "close": 21.52, "volume": 53319.0}, {"date": "2021-03-11", "close": 22.11, "volume": 73449.0}, {"date": "2021-03-12", "close": 22.91, "volume": 78774.0}, {"date": "2021-03-15", "close": 21.33, "volume": 82117.0}, {"date": "2021-03-16", "close": 21.07, "volume": 64193.0}, {"date": "2021-03-17", "close": 21.27, "volume": 50520.0}, {"date": "2021-03-18", "close": 20.67, "volume": 44285.0}, {"date": "2021-03-19", "close": 20.41, "volume": 171419.0}, {"date": "2021-03-22", "close": 19.63, "volume": 48928.0}, {"date": "2021-03-23", "close": 17.92, "volume": 72714.0}, {"date": "2021-03-24", "close": 18.68, "volume": 122040.0}, {"date": "2021-03-25", "close": 18.85, "volume": 52964.0}, {"date": "2021-03-26", "close": 19.93, "volume": 46684.0}, {"date": "2021-03-29", "close": 19.41, "volume": 73526.0}, {"date": "2021-03-30", "close": 20.08, "volume": 47528.0}, {"date": "2021-03-31", "close": 19.89, "volume": 77600.0}, {"date": "2021-04-01", "close": 20.29, "volume": 44081.0}, {"date": "2021-04-05", "close": 20.58, "volume": 31755.0}, {"date": "2021-04-06", "close": 20.45, "volume": 46886.0}, {"date": "2021-04-07", "close": 19.74, "volume": 36203.0}, {"date": "2021-04-08", "close": 19.02, "volume": 59050.0}, {"date": "2021-04-09", "close": 18.98, "volume": 35542.0}, {"date": "2021-04-12", "close": 18.74, "volume": 23783.0}, {"date": "2021-04-13", "close": 18.57, "volume": 41104.0}, {"date": "2021-04-14", "close": 19.0, "volume": 39544.0}, {"date": "2021-04-15", "close": 18.85, "volume": 36997.0}, {"date": "2021-04-16", "close": 18.8, "volume": 43202.0}, {"date": "2021-04-19", "close": 17.86, "volume": 67788.0}, {"date": "2021-04-20", "close": 17.2, "volume": 26306.0}, {"date": "2021-04-21", "close": 18.0, "volume": 62584.0}, {"date": "2021-04-22", "close": 17.18, "volume": 79611.0}, {"date": "2021-04-23", "close": 17.33, "volume": 48114.0}, {"date": "2021-04-26", "close": 17.52, "volume": 63638.0}, {"date": "2021-04-27", "close": 17.18, "volume": 48495.0}, {"date": "2021-04-28", "close": 16.68, "volume": 66211.0}, {"date": "2021-04-29", "close": 16.33, "volume": 42053.0}, {"date": "2021-04-30", "close": 19.93, "volume": 676170.0}, {"date": "2021-05-03", "close": 17.95, "volume": 219472.0}, {"date": "2021-05-04", "close": 17.19, "volume": 108909.0}, {"date": "2021-05-05", "close": 17.51, "volume": 93590.0}, {"date": "2021-05-06", "close": 17.23, "volume": 54939.0}, {"date": "2021-05-07", "close": 17.46, "volume": 44047.0}, {"date": "2021-05-10", "close": 15.94, "volume": 92946.0}, {"date": "2021-05-11", "close": 15.9, "volume": 55538.0}, {"date": "2021-05-12", "close": 15.12, "volume": 80223.0}, {"date": "2021-05-13", "close": 15.61, "volume": 60084.0}, {"date": "2021-05-14", "close": 16.46, "volume": 129960.0}, {"date": "2021-05-17", "close": 16.14, "volume": 54982.0}, {"date": "2021-05-18", "close": 16.21, "volume": 56682.0}, {"date": "2021-05-19", "close": 16.22, "volume": 33367.0}, {"date": "2021-05-20", "close": 16.23, "volume": 41584.0}, {"date": "2021-05-21", "close": 16.61, "volume": 42001.0}, {"date": "2021-05-24", "close": 16.82, "volume": 48255.0}, {"date": "2021-05-25", "close": 16.29, "volume": 38456.0}, {"date": "2021-05-26", "close": 16.38, "volume": 70321.0}, {"date": "2021-05-27", "close": 16.59, "volume": 25255.0}, {"date": "2021-05-28", "close": 16.48, "volume": 27272.0}, {"date": "2021-06-01", "close": 14.85, "volume": 414603.0}, {"date": "2021-06-02", "close": 15.09, "volume": 65929.0}, {"date": "2021-06-03", "close": 15.09, "volume": 72565.0}, {"date": "2021-06-04", "close": 14.66, "volume": 66793.0}, {"date": "2021-06-07", "close": 14.52, "volume": 140081.0}, {"date": "2021-06-08", "close": 14.76, "volume": 77809.0}, {"date": "2021-06-09", "close": 14.77, "volume": 71405.0}, {"date": "2021-06-10", "close": 14.62, "volume": 73630.0}, {"date": "2021-06-11", "close": 14.33, "volume": 60120.0}, {"date": "2021-06-14", "close": 14.02, "volume": 98419.0}, {"date": "2021-06-15", "close": 13.94, "volume": 111172.0}, {"date": "2021-06-16", "close": 14.12, "volume": 48507.0}, {"date": "2021-06-17", "close": 13.66, "volume": 99725.0}, {"date": "2021-06-18", "close": 14.41, "volume": 389366.0}, {"date": "2021-06-21", "close": 13.96, "volume": 125050.0}, {"date": "2021-06-22", "close": 13.77, "volume": 87018.0}, {"date": "2021-06-23", "close": 13.81, "volume": 112792.0}, {"date": "2021-06-24", "close": 14.16, "volume": 113294.0}, {"date": "2021-06-25", "close": 14.96, "volume": 1613219.0}, {"date": "2021-06-28", "close": 15.47, "volume": 140785.0}, {"date": "2021-06-29", "close": 14.57, "volume": 46220.0}, {"date": "2021-06-30", "close": 14.4, "volume": 47278.0}, {"date": "2021-07-01", "close": 14.52, "volume": 51670.0}, {"date": "2021-07-02", "close": 14.34, "volume": 50972.0}, {"date": "2021-07-06", "close": 13.96, "volume": 100723.0}, {"date": "2021-07-07", "close": 13.66, "volume": 95231.0}, {"date": "2021-07-08", "close": 13.21, "volume": 81323.0}, {"date": "2021-07-09", "close": 13.89, "volume": 63112.0}, {"date": "2021-07-12", "close": 13.96, "volume": 29917.0}, {"date": "2021-07-13", "close": 13.7, "volume": 27751.0}, {"date": "2021-07-14", "close": 13.25, "volume": 82725.0}, {"date": "2021-07-15", "close": 13.27, "volume": 71161.0}, {"date": "2021-07-16", "close": 13.08, "volume": 76809.0}, {"date": "2021-07-19", "close": 12.5, "volume": 94575.0}, {"date": "2021-07-20", "close": 12.65, "volume": 50762.0}, {"date": "2021-07-21", "close": 13.32, "volume": 59639.0}, {"date": "2021-07-22", "close": 12.8, "volume": 43273.0}, {"date": "2021-07-23", "close": 12.74, "volume": 62791.0}, {"date": "2021-07-26", "close": 13.01, "volume": 61193.0}, {"date": "2021-07-27", "close": 12.74, "volume": 70634.0}, {"date": "2021-07-28", "close": 11.32, "volume": 642393.0}, {"date": "2021-07-29", "close": 12.14, "volume": 240429.0}, {"date": "2021-07-30", "close": 13.64, "volume": 568022.0}, {"date": "2021-08-02", "close": 13.1, "volume": 2749006.0}, {"date": "2021-08-03", "close": 13.83, "volume": 566316.0}, {"date": "2021-08-04", "close": 13.5, "volume": 194025.0}, {"date": "2021-08-05", "close": 14.83, "volume": 214958.0}, {"date": "2021-08-06", "close": 14.86, "volume": 130476.0}, {"date": "2021-08-09", "close": 14.43, "volume": 154797.0}, {"date": "2021-08-10", "close": 14.66, "volume": 121205.0}, {"date": "2021-08-11", "close": 15.04, "volume": 122052.0}, {"date": "2021-08-12", "close": 15.29, "volume": 106444.0}, {"date": "2021-08-13", "close": 14.47, "volume": 76431.0}, {"date": "2021-08-16", "close": 14.28, "volume": 86188.0}, {"date": "2021-08-17", "close": 13.89, "volume": 88057.0}, {"date": "2021-08-18", "close": 13.8, "volume": 84750.0}, {"date": "2021-08-19", "close": 13.47, "volume": 64164.0}, {"date": "2021-08-20", "close": 13.81, "volume": 117160.0}, {"date": "2021-08-23", "close": 13.67, "volume": 148897.0}, {"date": "2021-08-24", "close": 13.76, "volume": 80213.0}, {"date": "2021-08-25", "close": 14.05, "volume": 109240.0}, {"date": "2021-08-26", "close": 13.6, "volume": 98297.0}, {"date": "2021-08-27", "close": 14.38, "volume": 86730.0}, {"date": "2021-08-30", "close": 13.87, "volume": 69617.0}, {"date": "2021-08-31", "close": 14.12, "volume": 53558.0}, {"date": "2021-09-01", "close": 13.85, "volume": 71129.0}, {"date": "2021-09-02", "close": 13.66, "volume": 75178.0}, {"date": "2021-09-03", "close": 13.47, "volume": 72880.0}, {"date": "2021-09-07", "close": 13.55, "volume": 112108.0}, {"date": "2021-09-08", "close": 13.03, "volume": 59670.0}, {"date": "2021-09-09", "close": 13.25, "volume": 51276.0}, {"date": "2021-09-10", "close": 12.82, "volume": 80106.0}, {"date": "2021-09-13", "close": 13.05, "volume": 78698.0}, {"date": "2021-09-14", "close": 12.8, "volume": 89152.0}, {"date": "2021-09-15", "close": 13.11, "volume": 84509.0}, {"date": "2021-09-16", "close": 12.81, "volume": 61415.0}, {"date": "2021-09-17", "close": 12.41, "volume": 144452.0}, {"date": "2021-09-20", "close": 12.11, "volume": 89927.0}, {"date": "2021-09-21", "close": 12.01, "volume": 54329.0}, {"date": "2021-09-22", "close": 12.27, "volume": 64700.0}, {"date": "2021-09-23", "close": 12.48, "volume": 60745.0}, {"date": "2021-09-24", "close": 12.44, "volume": 34612.0}, {"date": "2021-09-27", "close": 12.88, "volume": 96023.0}, {"date": "2021-09-28", "close": 12.45, "volume": 41454.0}, {"date": "2021-09-29", "close": 12.61, "volume": 74911.0}, {"date": "2021-09-30", "close": 12.43, "volume": 66357.0}, {"date": "2021-10-01", "close": 12.51, "volume": 76998.0}, {"date": "2021-10-04", "close": 12.12, "volume": 83091.0}, {"date": "2021-10-05", "close": 12.38, "volume": 72650.0}, {"date": "2021-10-06", "close": 12.36, "volume": 83173.0}, {"date": "2021-10-07", "close": 12.4, "volume": 40311.0}, {"date": "2021-10-08", "close": 12.56, "volume": 40773.0}, {"date": "2021-10-11", "close": 12.33, "volume": 53643.0}, {"date": "2021-10-12", "close": 12.19, "volume": 49317.0}, {"date": "2021-10-13", "close": 12.2, "volume": 66461.0}, {"date": "2021-10-14", "close": 12.08, "volume": 49619.0}, {"date": "2021-10-15", "close": 12.36, "volume": 102189.0}, {"date": "2021-10-18", "close": 12.25, "volume": 67051.0}, {"date": "2021-10-19", "close": 12.17, "volume": 78942.0}, {"date": "2021-10-20", "close": 12.26, "volume": 69746.0}, {"date": "2021-10-21", "close": 12.24, "volume": 41864.0}, {"date": "2021-10-22", "close": 12.23, "volume": 48407.0}, {"date": "2021-10-25", "close": 12.2, "volume": 92793.0}, {"date": "2021-10-26", "close": 12.2, "volume": 55393.0}, {"date": "2021-10-27", "close": 12.1, "volume": 65902.0}, {"date": "2021-10-28", "close": 11.75, "volume": 124170.0}, {"date": "2021-10-29", "close": 13.92, "volume": 284767.0}, {"date": "2021-11-01", "close": 14.5, "volume": 113985.0}, {"date": "2021-11-02", "close": 14.15, "volume": 59397.0}, {"date": "2021-11-03", "close": 14.45, "volume": 116662.0}, {"date": "2021-11-04", "close": 14.4, "volume": 70943.0}, {"date": "2021-11-05", "close": 14.83, "volume": 62771.0}, {"date": "2021-11-08", "close": 14.79, "volume": 53334.0}, {"date": "2021-11-09", "close": 14.45, "volume": 39270.0}, {"date": "2021-11-10", "close": 14.39, "volume": 38997.0}, {"date": "2021-11-11", "close": 14.41, "volume": 53999.0}, {"date": "2021-11-12", "close": 14.41, "volume": 41719.0}, {"date": "2021-11-15", "close": 14.21, "volume": 44421.0}, {"date": "2021-11-16", "close": 14.06, "volume": 47276.0}, {"date": "2021-11-17", "close": 13.84, "volume": 58303.0}, {"date": "2021-11-18", "close": 13.21, "volume": 52084.0}, {"date": "2021-11-19", "close": 13.2, "volume": 62933.0}, {"date": "2021-11-22", "close": 13.05, "volume": 26244.0}, {"date": "2021-11-23", "close": 13.05, "volume": 61858.0}, {"date": "2021-11-24", "close": 12.79, "volume": 31151.0}, {"date": "2021-11-26", "close": 12.27, "volume": 64210.0}, {"date": "2021-11-29", "close": 12.19, "volume": 30643.0}, {"date": "2021-11-30", "close": 12.04, "volume": 65171.0}, {"date": "2021-12-01", "close": 12.04, "volume": 198387.0}, {"date": "2021-12-02", "close": 12.52, "volume": 118846.0}, {"date": "2021-12-03", "close": 12.38, "volume": 152204.0}, {"date": "2021-12-06", "close": 12.42, "volume": 72727.0}, {"date": "2021-12-07", "close": 12.49, "volume": 67601.0}, {"date": "2021-12-08", "close": 12.53, "volume": 54226.0}, {"date": "2021-12-09", "close": 12.44, "volume": 35080.0}, {"date": "2021-12-10", "close": 12.43, "volume": 28717.0}, {"date": "2021-12-13", "close": 12.08, "volume": 86029.0}, {"date": "2021-12-14", "close": 12.07, "volume": 101309.0}, {"date": "2021-12-15", "close": 12.28, "volume": 78393.0}, {"date": "2021-12-16", "close": 12.31, "volume": 72752.0}, {"date": "2021-12-17", "close": 12.39, "volume": 42783.0}, {"date": "2021-12-20", "close": 12.26, "volume": 32476.0}, {"date": "2021-12-21", "close": 12.58, "volume": 34662.0}, {"date": "2021-12-22", "close": 12.69, "volume": 35739.0}, {"date": "2021-12-23", "close": 12.64, "volume": 24486.0}, {"date": "2021-12-27", "close": 12.76, "volume": 15528.0}, {"date": "2021-12-28", "close": 12.68, "volume": 18030.0}, {"date": "2021-12-29", "close": 12.54, "volume": 39731.0}, {"date": "2021-12-30", "close": 12.89, "volume": 41355.0}, {"date": "2021-12-31", "close": 12.93, "volume": 44998.0}, {"date": "2022-01-03", "close": 12.94, "volume": 67368.0}, {"date": "2022-01-04", "close": 13.44, "volume": 37290.0}, {"date": "2022-01-05", "close": 13.25, "volume": 81893.0}, {"date": "2022-01-06", "close": 13.38, "volume": 33367.0}, {"date": "2022-01-07", "close": 13.4, "volume": 18215.0}, {"date": "2022-01-10", "close": 13.81, "volume": 41216.0}, {"date": "2022-01-11", "close": 14.01, "volume": 72545.0}, {"date": "2022-01-12", "close": 13.93, "volume": 50747.0}, {"date": "2022-01-13", "close": 13.72, "volume": 27810.0}, {"date": "2022-01-14", "close": 13.65, "volume": 33335.0}, {"date": "2022-01-18", "close": 13.24, "volume": 78722.0}, {"date": "2022-01-19", "close": 13.22, "volume": 28126.0}, {"date": "2022-01-20", "close": 12.73, "volume": 78881.0}, {"date": "2022-01-21", "close": 12.3, "volume": 114397.0}, {"date": "2022-01-24", "close": 12.81, "volume": 62657.0}, {"date": "2022-01-25", "close": 12.51, "volume": 31913.0}, {"date": "2022-01-26", "close": 12.33, "volume": 36346.0}, {"date": "2022-01-27", "close": 12.2, "volume": 37734.0}, {"date": "2022-01-28", "close": 12.22, "volume": 44315.0}, {"date": "2022-01-31", "close": 12.42, "volume": 57062.0}, {"date": "2022-02-01", "close": 12.6, "volume": 41712.0}, {"date": "2022-02-02", "close": 12.73, "volume": 32901.0}, {"date": "2022-02-03", "close": 12.58, "volume": 19610.0}, {"date": "2022-02-04", "close": 11.94, "volume": 188699.0}, {"date": "2022-02-07", "close": 12.34, "volume": 30101.0}, {"date": "2022-02-08", "close": 12.35, "volume": 12565.0}, {"date": "2022-02-09", "close": 12.37, "volume": 28354.0}, {"date": "2022-02-10", "close": 12.34, "volume": 20109.0}, {"date": "2022-02-11", "close": 12.22, "volume": 41633.0}, {"date": "2022-02-14", "close": 12.16, "volume": 22549.0}, {"date": "2022-02-15", "close": 12.49, "volume": 41239.0}, {"date": "2022-02-16", "close": 12.58, "volume": 26395.0}, {"date": "2022-02-17", "close": 12.15, "volume": 17535.0}, {"date": "2022-02-18", "close": 12.05, "volume": 37814.0}, {"date": "2022-02-22", "close": 11.85, "volume": 47200.0}, {"date": "2022-02-23", "close": 11.91, "volume": 24795.0}, {"date": "2022-02-24", "close": 12.06, "volume": 153729.0}, {"date": "2022-02-25", "close": 14.2, "volume": 285891.0}, {"date": "2022-02-28", "close": 15.75, "volume": 247144.0}, {"date": "2022-03-01", "close": 15.98, "volume": 188279.0}, {"date": "2022-03-02", "close": 16.1, "volume": 103665.0}, {"date": "2022-03-03", "close": 16.34, "volume": 63360.0}, {"date": "2022-03-04", "close": 17.31, "volume": 156280.0}, {"date": "2022-03-07", "close": 17.49, "volume": 170825.0}, {"date": "2022-03-08", "close": 17.1, "volume": 243318.0}, {"date": "2022-03-09", "close": 17.6, "volume": 77584.0}, {"date": "2022-03-10", "close": 17.52, "volume": 63565.0}, {"date": "2022-03-11", "close": 17.6, "volume": 111736.0}, {"date": "2022-03-14", "close": 17.75, "volume": 75467.0}, {"date": "2022-03-15", "close": 17.55, "volume": 36027.0}, {"date": "2022-03-16", "close": 17.95, "volume": 48302.0}, {"date": "2022-03-17", "close": 18.1, "volume": 74498.0}, {"date": "2022-03-18", "close": 18.56, "volume": 72564.0}, {"date": "2022-03-21", "close": 18.93, "volume": 60196.0}, {"date": "2022-03-22", "close": 19.35, "volume": 78671.0}, {"date": "2022-03-23", "close": 19.29, "volume": 54187.0}, {"date": "2022-03-24", "close": 19.7, "volume": 39135.0}, {"date": "2022-03-25", "close": 19.89, "volume": 143965.0}, {"date": "2022-03-28", "close": 18.49, "volume": 141783.0}, {"date": "2022-03-29", "close": 18.27, "volume": 108769.0}, {"date": "2022-03-30", "close": 18.45, "volume": 55005.0}, {"date": "2022-03-31", "close": 17.84, "volume": 34051.0}, {"date": "2022-04-01", "close": 17.28, "volume": 240993.0}, {"date": "2022-04-04", "close": 17.16, "volume": 254675.0}, {"date": "2022-04-05", "close": 16.78, "volume": 63805.0}, {"date": "2022-04-06", "close": 16.4, "volume": 52181.0}, {"date": "2022-04-07", "close": 16.4, "volume": 49742.0}, {"date": "2022-04-08", "close": 16.38, "volume": 83992.0}, {"date": "2022-04-11", "close": 15.85, "volume": 50311.0}, {"date": "2022-04-12", "close": 16.04, "volume": 44744.0}, {"date": "2022-04-13", "close": 16.11, "volume": 26785.0}, {"date": "2022-04-14", "close": 16.1, "volume": 28474.0}, {"date": "2022-04-18", "close": 16.29, "volume": 30847.0}, {"date": "2022-04-19", "close": 16.78, "volume": 57520.0}, {"date": "2022-04-20", "close": 17.29, "volume": 43345.0}, {"date": "2022-04-21", "close": 16.75, "volume": 20597.0}, {"date": "2022-04-22", "close": 16.22, "volume": 80794.0}, {"date": "2022-04-25", "close": 16.23, "volume": 49980.0}, {"date": "2022-04-26", "close": 15.62, "volume": 42697.0}, {"date": "2022-04-27", "close": 15.35, "volume": 37061.0}, {"date": "2022-04-28", "close": 17.75, "volume": 87808.0}, {"date": "2022-04-29", "close": 16.31, "volume": 51944.0}, {"date": "2022-05-02", "close": 16.66, "volume": 162632.0}, {"date": "2022-05-03", "close": 16.87, "volume": 35217.0}, {"date": "2022-05-04", "close": 17.92, "volume": 84420.0}, {"date": "2022-05-05", "close": 17.18, "volume": 189100.0}, {"date": "2022-05-06", "close": 17.43, "volume": 117990.0}, {"date": "2022-05-09", "close": 17.08, "volume": 69856.0}, {"date": "2022-05-10", "close": 16.43, "volume": 51564.0}, {"date": "2022-05-11", "close": 16.8, "volume": 49606.0}, {"date": "2022-05-12", "close": 16.47, "volume": 36035.0}, {"date": "2022-05-13", "close": 16.5, "volume": 22843.0}, {"date": "2022-05-16", "close": 16.53, "volume": 30277.0}, {"date": "2022-05-17", "close": 16.93, "volume": 22935.0}, {"date": "2022-05-18", "close": 16.43, "volume": 14961.0}, {"date": "2022-05-19", "close": 16.5, "volume": 27341.0}, {"date": "2022-05-20", "close": 15.86, "volume": 54983.0}, {"date": "2022-05-23", "close": 15.89, "volume": 19291.0}, {"date": "2022-05-24", "close": 15.54, "volume": 32693.0}, {"date": "2022-05-25", "close": 15.67, "volume": 27234.0}, {"date": "2022-05-26", "close": 16.04, "volume": 33544.0}, {"date": "2022-05-27", "close": 16.3, "volume": 22251.0}, {"date": "2022-05-31", "close": 16.11, "volume": 30418.0}, {"date": "2022-06-01", "close": 16.12, "volume": 126610.0}, {"date": "2022-06-02", "close": 16.73, "volume": 48628.0}, {"date": "2022-06-03", "close": 16.37, "volume": 32672.0}, {"date": "2022-06-06", "close": 16.36, "volume": 41995.0}, {"date": "2022-06-07", "close": 16.61, "volume": 134348.0}, {"date": "2022-06-08", "close": 16.32, "volume": 17120.0}, {"date": "2022-06-09", "close": 15.9, "volume": 19249.0}, {"date": "2022-06-10", "close": 15.97, "volume": 42074.0}, {"date": "2022-06-13", "close": 15.43, "volume": 57107.0}, {"date": "2022-06-14", "close": 15.56, "volume": 29989.0}, {"date": "2022-06-15", "close": 15.76, "volume": 20125.0}, {"date": "2022-06-16", "close": 14.92, "volume": 48434.0}, {"date": "2022-06-17", "close": 15.28, "volume": 81248.0}, {"date": "2022-06-21", "close": 15.68, "volume": 38059.0}, {"date": "2022-06-22", "close": 15.62, "volume": 51184.0}, {"date": "2022-06-23", "close": 15.86, "volume": 47260.0}, {"date": "2022-06-24", "close": 16.0, "volume": 24221.0}, {"date": "2022-06-27", "close": 16.08, "volume": 23835.0}, {"date": "2022-06-28", "close": 15.73, "volume": 12544.0}, {"date": "2022-06-29", "close": 15.45, "volume": 16998.0}, {"date": "2022-06-30", "close": 15.56, "volume": 15252.0}, {"date": "2022-07-01", "close": 15.3, "volume": 16207.0}, {"date": "2022-07-05", "close": 15.23, "volume": 65619.0}, {"date": "2022-07-06", "close": 15.63, "volume": 51986.0}, {"date": "2022-07-07", "close": 15.7, "volume": 40354.0}, {"date": "2022-07-08", "close": 17.58, "volume": 133138.0}, {"date": "2022-07-11", "close": 16.99, "volume": 42930.0}, {"date": "2022-07-12", "close": 16.83, "volume": 45553.0}, {"date": "2022-07-13", "close": 17.25, "volume": 36353.0}, {"date": "2022-07-14", "close": 17.08, "volume": 32848.0}, {"date": "2022-07-15", "close": 17.18, "volume": 18189.0}, {"date": "2022-07-18", "close": 17.57, "volume": 43727.0}, {"date": "2022-07-19", "close": 18.02, "volume": 30077.0}, {"date": "2022-07-20", "close": 18.46, "volume": 70906.0}, {"date": "2022-07-21", "close": 18.58, "volume": 24850.0}, {"date": "2022-07-22", "close": 18.21, "volume": 21092.0}, {"date": "2022-07-25", "close": 18.84, "volume": 44063.0}, {"date": "2022-07-26", "close": 18.65, "volume": 24656.0}, {"date": "2022-07-27", "close": 19.19, "volume": 47924.0}, {"date": "2022-07-28", "close": 23.73, "volume": 223264.0}, {"date": "2022-07-29", "close": 24.73, "volume": 170483.0}, {"date": "2022-08-01", "close": 24.49, "volume": 171280.0}, {"date": "2022-08-02", "close": 24.35, "volume": 119996.0}, {"date": "2022-08-03", "close": 24.3, "volume": 97964.0}, {"date": "2022-08-04", "close": 24.94, "volume": 142580.0}, {"date": "2022-08-05", "close": 24.97, "volume": 67743.0}, {"date": "2022-08-08", "close": 25.2, "volume": 238316.0}, {"date": "2022-08-09", "close": 24.38, "volume": 44724.0}, {"date": "2022-08-10", "close": 25.25, "volume": 104159.0}, {"date": "2022-08-11", "close": 25.85, "volume": 134232.0}, {"date": "2022-08-12", "close": 26.74, "volume": 169636.0}, {"date": "2022-08-15", "close": 26.92, "volume": 108596.0}, {"date": "2022-08-16", "close": 27.31, "volume": 91895.0}, {"date": "2022-08-17", "close": 26.29, "volume": 74241.0}, {"date": "2022-08-18", "close": 27.24, "volume": 102018.0}, {"date": "2022-08-19", "close": 27.64, "volume": 131662.0}, {"date": "2022-08-22", "close": 26.27, "volume": 126965.0}, {"date": "2022-08-23", "close": 26.58, "volume": 56541.0}, {"date": "2022-08-24", "close": 27.07, "volume": 100275.0}, {"date": "2022-08-25", "close": 27.87, "volume": 142001.0}, {"date": "2022-08-26", "close": 26.7, "volume": 160684.0}, {"date": "2022-08-29", "close": 26.74, "volume": 149674.0}, {"date": "2022-08-30", "close": 26.82, "volume": 137018.0}, {"date": "2022-08-31", "close": 28.42, "volume": 224138.0}, {"date": "2022-09-01", "close": 28.19, "volume": 267067.0}, {"date": "2022-09-02", "close": 26.4, "volume": 96828.0}, {"date": "2022-09-06", "close": 26.03, "volume": 108310.0}, {"date": "2022-09-07", "close": 26.35, "volume": 73867.0}, {"date": "2022-09-08", "close": 26.81, "volume": 170659.0}, {"date": "2022-09-09", "close": 26.17, "volume": 136475.0}, {"date": "2022-09-12", "close": 26.26, "volume": 139940.0}, {"date": "2022-09-13", "close": 26.3, "volume": 58261.0}, {"date": "2022-09-14", "close": 26.38, "volume": 64224.0}, {"date": "2022-09-15", "close": 26.29, "volume": 54502.0}, {"date": "2022-09-16", "close": 25.58, "volume": 50439.0}, {"date": "2022-09-19", "close": 25.49, "volume": 69411.0}, {"date": "2022-09-20", "close": 25.05, "volume": 39592.0}, {"date": "2022-09-21", "close": 25.33, "volume": 46593.0}, {"date": "2022-09-22", "close": 25.04, "volume": 49051.0}, {"date": "2022-09-23", "close": 24.47, "volume": 55304.0}, {"date": "2022-09-26", "close": 24.56, "volume": 63609.0}, {"date": "2022-09-27", "close": 24.7, "volume": 75136.0}, {"date": "2022-09-28", "close": 25.42, "volume": 114701.0}, {"date": "2022-09-29", "close": 24.5, "volume": 43404.0}, {"date": "2022-09-30", "close": 25.25, "volume": 190927.0}, {"date": "2022-10-03", "close": 26.18, "volume": 89070.0}, {"date": "2022-10-04", "close": 26.65, "volume": 64204.0}, {"date": "2022-10-05", "close": 26.33, "volume": 34984.0}, {"date": "2022-10-06", "close": 27.12, "volume": 50730.0}, {"date": "2022-10-07", "close": 26.21, "volume": 63706.0}, {"date": "2022-10-10", "close": 26.34, "volume": 44508.0}, {"date": "2022-10-11", "close": 27.06, "volume": 82186.0}, {"date": "2022-10-12", "close": 26.69, "volume": 39720.0}, {"date": "2022-10-13", "close": 27.17, "volume": 52647.0}, {"date": "2022-10-14", "close": 26.32, "volume": 56674.0}, {"date": "2022-10-17", "close": 27.36, "volume": 79901.0}, {"date": "2022-10-18", "close": 27.65, "volume": 49970.0}, {"date": "2022-10-19", "close": 28.125, "volume": 72060.0}, {"date": "2022-10-20", "close": 27.72, "volume": 50766.0}, {"date": "2022-10-21", "close": 29.12, "volume": 89293.0}, {"date": "2022-10-24", "close": 30.35, "volume": 162567.0}, {"date": "2022-10-25", "close": 30.59, "volume": 74208.0}, {"date": "2022-10-26", "close": 30.86, "volume": 78095.0}, {"date": "2022-10-27", "close": 32.13, "volume": 143360.0}, {"date": "2022-10-28", "close": 34.52, "volume": 161749.0}, {"date": "2022-10-31", "close": 32.41, "volume": 149898.0}, {"date": "2022-11-01", "close": 34.8, "volume": 122888.0}, {"date": "2022-11-02", "close": 33.39, "volume": 79399.0}, {"date": "2022-11-03", "close": 34.04, "volume": 73718.0}, {"date": "2022-11-04", "close": 34.65, "volume": 95911.0}, {"date": "2022-11-07", "close": 35.01, "volume": 103208.0}, {"date": "2022-11-08", "close": 35.0, "volume": 44358.0}, {"date": "2022-11-09", "close": 34.25, "volume": 52020.0}, {"date": "2022-11-10", "close": 35.44, "volume": 53042.0}, {"date": "2022-11-11", "close": 37.5, "volume": 157694.0}, {"date": "2022-11-14", "close": 37.2, "volume": 106042.0}, {"date": "2022-11-15", "close": 36.87, "volume": 67550.0}, {"date": "2022-11-16", "close": 35.8, "volume": 65240.0}, {"date": "2022-11-17", "close": 36.88, "volume": 49235.0}, {"date": "2022-11-18", "close": 37.32, "volume": 43903.0}, {"date": "2022-11-21", "close": 37.06, "volume": 49567.0}, {"date": "2022-11-22", "close": 37.3, "volume": 46764.0}, {"date": "2022-11-23", "close": 37.22, "volume": 29842.0}, {"date": "2022-11-25", "close": 37.76, "volume": 37238.0}, {"date": "2022-11-28", "close": 34.48, "volume": 133607.0}, {"date": "2022-11-29", "close": 35.07, "volume": 70899.0}, {"date": "2022-11-30", "close": 34.44, "volume": 83367.0}, {"date": "2022-12-01", "close": 36.28, "volume": 73433.0}, {"date": "2022-12-02", "close": 36.2, "volume": 62579.0}, {"date": "2022-12-05", "close": 35.44, "volume": 60665.0}, {"date": "2022-12-06", "close": 33.63, "volume": 48171.0}, {"date": "2022-12-07", "close": 34.01, "volume": 62478.0}, {"date": "2022-12-08", "close": 34.4, "volume": 43016.0}, {"date": "2022-12-09", "close": 33.66, "volume": 55200.0}, {"date": "2022-12-12", "close": 34.04, "volume": 39570.0}, {"date": "2022-12-13", "close": 34.68, "volume": 54378.0}, {"date": "2022-12-14", "close": 33.76, "volume": 70490.0}, {"date": "2022-12-15", "close": 33.94, "volume": 46209.0}, {"date": "2022-12-16", "close": 33.73, "volume": 59367.0}, {"date": "2022-12-19", "close": 33.04, "volume": 49841.0}, {"date": "2022-12-20", "close": 33.0, "volume": 122080.0}, {"date": "2022-12-21", "close": 33.35, "volume": 31796.0}, {"date": "2022-12-22", "close": 32.85, "volume": 87984.0}, {"date": "2022-12-23", "close": 33.05, "volume": 58086.0}, {"date": "2022-12-27", "close": 32.31, "volume": 36605.0}, {"date": "2022-12-28", "close": 31.82, "volume": 47412.0}, {"date": "2022-12-29", "close": 32.44, "volume": 50826.0}, {"date": "2022-12-30", "close": 32.92, "volume": 57845.0}, {"date": "2023-01-03", "close": 32.75, "volume": 63933.0}, {"date": "2023-01-04", "close": 32.88, "volume": 52903.0}, {"date": "2023-01-05", "close": 31.31, "volume": 60728.0}, {"date": "2023-01-06", "close": 32.25, "volume": 50287.0}, {"date": "2023-01-09", "close": 33.84, "volume": 107895.0}, {"date": "2023-01-10", "close": 34.42, "volume": 55747.0}, {"date": "2023-01-11", "close": 34.39, "volume": 43243.0}, {"date": "2023-01-12", "close": 34.62, "volume": 50637.0}, {"date": "2023-01-13", "close": 34.99, "volume": 50461.0}, {"date": "2023-01-17", "close": 36.21, "volume": 96017.0}, {"date": "2023-01-18", "close": 35.39, "volume": 44473.0}, {"date": "2023-01-19", "close": 35.55, "volume": 62021.0}, {"date": "2023-01-20", "close": 36.53, "volume": 92187.0}, {"date": "2023-01-23", "close": 37.49, "volume": 85567.0}, {"date": "2023-01-24", "close": 37.2, "volume": 34233.0}, {"date": "2023-01-25", "close": 37.23, "volume": 29106.0}, {"date": "2023-01-26", "close": 37.0, "volume": 37648.0}, {"date": "2023-01-27", "close": 36.22, "volume": 56462.0}, {"date": "2023-01-30", "close": 36.73, "volume": 67702.0}, {"date": "2023-01-31", "close": 39.44, "volume": 232586.0}, {"date": "2023-02-01", "close": 39.3, "volume": 104760.0}, {"date": "2023-02-02", "close": 38.77, "volume": 70402.0}, {"date": "2023-02-03", "close": 38.82, "volume": 106647.0}, {"date": "2023-02-06", "close": 38.64, "volume": 69293.0}, {"date": "2023-02-07", "close": 39.66, "volume": 112987.0}, {"date": "2023-02-08", "close": 39.95, "volume": 77216.0}, {"date": "2023-02-09", "close": 40.1, "volume": 182351.0}, {"date": "2023-02-10", "close": 39.49, "volume": 79276.0}, {"date": "2023-02-13", "close": 38.62, "volume": 120195.0}, {"date": "2023-02-14", "close": 38.67, "volume": 72884.0}, {"date": "2023-02-15", "close": 39.52, "volume": 150977.0}, {"date": "2023-02-16", "close": 39.6, "volume": 72343.0}, {"date": "2023-02-17", "close": 39.0, "volume": 64357.0}, {"date": "2023-02-21", "close": 38.62, "volume": 104963.0}, {"date": "2023-02-22", "close": 38.28, "volume": 101002.0}, {"date": "2023-02-23", "close": 33.86, "volume": 518948.0}, {"date": "2023-02-24", "close": 33.73, "volume": 117709.0}, {"date": "2023-02-27", "close": 34.56, "volume": 77451.0}, {"date": "2023-02-28", "close": 35.52, "volume": 79639.0}, {"date": "2023-03-01", "close": 36.77, "volume": 141471.0}, {"date": "2023-03-02", "close": 36.93, "volume": 43600.0}, {"date": "2023-03-03", "close": 37.04, "volume": 47009.0}, {"date": "2023-03-06", "close": 36.84, "volume": 100458.0}, {"date": "2023-03-07", "close": 36.7, "volume": 143336.0}, {"date": "2023-03-08", "close": 37.47, "volume": 88794.0}, {"date": "2023-03-09", "close": 36.68, "volume": 85990.0}, {"date": "2023-03-10", "close": 34.11, "volume": 134316.0}, {"date": "2023-03-13", "close": 32.41, "volume": 139671.0}, {"date": "2023-03-14", "close": 34.28, "volume": 64350.0}, {"date": "2023-03-15", "close": 32.53, "volume": 65789.0}, {"date": "2023-03-16", "close": 33.79, "volume": 67440.0}, {"date": "2023-03-17", "close": 32.52, "volume": 71442.0}, {"date": "2023-03-20", "close": 32.7, "volume": 69334.0}, {"date": "2023-03-21", "close": 33.75, "volume": 45723.0}, {"date": "2023-03-22", "close": 32.52, "volume": 49146.0}, {"date": "2023-03-23", "close": 32.28, "volume": 33221.0}, {"date": "2023-03-24", "close": 33.78, "volume": 102226.0}, {"date": "2023-03-27", "close": 34.32, "volume": 73192.0}, {"date": "2023-03-28", "close": 34.57, "volume": 159956.0}, {"date": "2023-03-29", "close": 35.55, "volume": 91999.0}, {"date": "2023-03-30", "close": 36.27, "volume": 662635.0}, {"date": "2023-03-31", "close": 37.58, "volume": 145733.0}, {"date": "2023-04-03", "close": 37.12, "volume": 113386.0}, {"date": "2023-04-04", "close": 35.23, "volume": 106155.0}, {"date": "2023-04-05", "close": 34.13, "volume": 77750.0}, {"date": "2023-04-06", "close": 32.78, "volume": 77743.0}, {"date": "2023-04-10", "close": 33.87, "volume": 97462.0}, {"date": "2023-04-11", "close": 35.05, "volume": 62777.0}, {"date": "2023-04-12", "close": 35.02, "volume": 32881.0}, {"date": "2023-04-13", "close": 35.21, "volume": 27439.0}, {"date": "2023-04-14", "close": 34.66, "volume": 43543.0}, {"date": "2023-04-17", "close": 34.35, "volume": 47459.0}, {"date": "2023-04-18", "close": 33.47, "volume": 79103.0}, {"date": "2023-04-19", "close": 33.1, "volume": 57378.0}, {"date": "2023-04-20", "close": 32.83, "volume": 63537.0}, {"date": "2023-04-21", "close": 32.76, "volume": 61312.0}, {"date": "2023-04-24", "close": 33.0, "volume": 124048.0}, {"date": "2023-04-25", "close": 31.3, "volume": 265385.0}, {"date": "2023-04-26", "close": 30.63, "volume": 137299.0}, {"date": "2023-04-27", "close": 37.11, "volume": 255942.0}, {"date": "2023-04-28", "close": 40.63, "volume": 207459.0}, {"date": "2023-05-01", "close": 42.55, "volume": 215491.0}, {"date": "2023-05-02", "close": 43.58, "volume": 216777.0}, {"date": "2023-05-03", "close": 42.95, "volume": 137449.0}, {"date": "2023-05-04", "close": 41.81, "volume": 88921.0}, {"date": "2023-05-05", "close": 43.22, "volume": 117220.0}, {"date": "2023-05-08", "close": 43.0, "volume": 75755.0}, {"date": "2023-05-09", "close": 44.1, "volume": 81122.0}, {"date": "2023-05-10", "close": 45.25, "volume": 133016.0}, {"date": "2023-05-11", "close": 44.48, "volume": 88130.0}, {"date": "2023-05-12", "close": 44.7, "volume": 134048.0}, {"date": "2023-05-15", "close": 44.27, "volume": 115602.0}, {"date": "2023-05-16", "close": 44.43, "volume": 89589.0}, {"date": "2023-05-17", "close": 46.24, "volume": 115993.0}, {"date": "2023-05-18", "close": 45.5, "volume": 126516.0}, {"date": "2023-05-19", "close": 45.74, "volume": 80936.0}, {"date": "2023-05-22", "close": 48.08, "volume": 170832.0}, {"date": "2023-05-23", "close": 47.34, "volume": 102447.0}, {"date": "2023-05-24", "close": 46.52, "volume": 64210.0}, {"date": "2023-05-25", "close": 47.96, "volume": 63399.0}, {"date": "2023-05-26", "close": 49.35, "volume": 190291.0}, {"date": "2023-05-30", "close": 49.37, "volume": 171697.0}, {"date": "2023-05-31", "close": 49.19, "volume": 119064.0}, {"date": "2023-06-01", "close": 50.37, "volume": 123220.0}, {"date": "2023-06-02", "close": 52.6, "volume": 176341.0}, {"date": "2023-06-05", "close": 51.81, "volume": 318318.0}, {"date": "2023-06-06", "close": 55.39, "volume": 195653.0}, {"date": "2023-06-07", "close": 56.36, "volume": 220378.0}, {"date": "2023-06-08", "close": 56.91, "volume": 168781.0}, {"date": "2023-06-09", "close": 56.43, "volume": 133515.0}, {"date": "2023-06-12", "close": 57.8, "volume": 196843.0}, {"date": "2023-06-13", "close": 57.95, "volume": 147005.0}, {"date": "2023-06-14", "close": 57.64, "volume": 124460.0}, {"date": "2023-06-15", "close": 59.5, "volume": 150302.0}, {"date": "2023-06-16", "close": 58.32, "volume": 200299.0}, {"date": "2023-06-20", "close": 59.56, "volume": 195232.0}, {"date": "2023-06-21", "close": 59.56, "volume": 170718.0}, {"date": "2023-06-22", "close": 58.62, "volume": 262036.0}, {"date": "2023-06-23", "close": 55.48, "volume": 1877192.0}, {"date": "2023-06-26", "close": 54.41, "volume": 239549.0}, {"date": "2023-06-27", "close": 55.22, "volume": 202787.0}, {"date": "2023-06-28", "close": 56.09, "volume": 252213.0}, {"date": "2023-06-29", "close": 57.96, "volume": 426460.0}, {"date": "2023-06-30", "close": 57.41, "volume": 234872.0}, {"date": "2023-07-03", "close": 58.745, "volume": 152396.0}, {"date": "2023-07-05", "close": 55.92, "volume": 193686.0}, {"date": "2023-07-06", "close": 53.72, "volume": 168278.0}, {"date": "2023-07-07", "close": 55.54, "volume": 170712.0}, {"date": "2023-07-10", "close": 56.88, "volume": 125701.0}, {"date": "2023-07-11", "close": 55.48, "volume": 111768.0}, {"date": "2023-07-12", "close": 55.63, "volume": 105260.0}, {"date": "2023-07-13", "close": 57.43, "volume": 159189.0}, {"date": "2023-07-14", "close": 57.97, "volume": 141177.0}, {"date": "2023-07-17", "close": 61.03, "volume": 243260.0}, {"date": "2023-07-18", "close": 62.09, "volume": 169601.0}, {"date": "2023-07-19", "close": 59.57, "volume": 205803.0}, {"date": "2023-07-20", "close": 59.16, "volume": 92150.0}, {"date": "2023-07-21", "close": 57.97, "volume": 106930.0}, {"date": "2023-07-24", "close": 59.23, "volume": 128893.0}, {"date": "2023-07-25", "close": 59.3, "volume": 115458.0}, {"date": "2023-07-26", "close": 58.94, "volume": 154151.0}, {"date": "2023-07-27", "close": 57.15, "volume": 363169.0}, {"date": "2023-07-28", "close": 57.54, "volume": 247117.0}, {"date": "2023-07-31", "close": 53.65, "volume": 423661.0}, {"date": "2023-08-01", "close": 53.08, "volume": 206563.0}, {"date": "2023-08-02", "close": 51.0, "volume": 230875.0}, {"date": "2023-08-03", "close": 49.77, "volume": 269348.0}, {"date": "2023-08-04", "close": 50.24, "volume": 204078.0}, {"date": "2023-08-07", "close": 49.98, "volume": 124641.0}, {"date": "2023-08-08", "close": 49.59, "volume": 119750.0}, {"date": "2023-08-09", "close": 49.65, "volume": 128992.0}, {"date": "2023-08-10", "close": 48.81, "volume": 111902.0}, {"date": "2023-08-11", "close": 49.62, "volume": 131208.0}, {"date": "2023-08-14", "close": 49.66, "volume": 85372.0}, {"date": "2023-08-15", "close": 48.99, "volume": 109245.0}, {"date": "2023-08-16", "close": 48.7, "volume": 94557.0}, {"date": "2023-08-17", "close": 48.09, "volume": 86190.0}, {"date": "2023-08-18", "close": 48.58, "volume": 80673.0}, {"date": "2023-08-21", "close": 48.06, "volume": 116782.0}, {"date": "2023-08-22", "close": 49.33, "volume": 115084.0}, {"date": "2023-08-23", "close": 51.04, "volume": 100689.0}, {"date": "2023-08-24", "close": 50.5, "volume": 78016.0}, {"date": "2023-08-25", "close": 49.74, "volume": 62996.0}, {"date": "2023-08-28", "close": 51.15, "volume": 87174.0}, {"date": "2023-08-29", "close": 51.67, "volume": 94421.0}, {"date": "2023-08-30", "close": 51.53, "volume": 103347.0}, {"date": "2023-08-31", "close": 52.3, "volume": 286139.0}, {"date": "2023-09-01", "close": 52.21, "volume": 143601.0}, {"date": "2023-09-05", "close": 50.72, "volume": 111317.0}, {"date": "2023-09-06", "close": 51.06, "volume": 103494.0}, {"date": "2023-09-07", "close": 50.94, "volume": 121294.0}, {"date": "2023-09-08", "close": 48.52, "volume": 153526.0}, {"date": "2023-09-11", "close": 46.27, "volume": 214976.0}, {"date": "2023-09-12", "close": 45.7, "volume": 140811.0}, {"date": "2023-09-13", "close": 46.09, "volume": 101609.0}, {"date": "2023-09-14", "close": 47.71, "volume": 105792.0}, {"date": "2023-09-15", "close": 45.33, "volume": 354233.0}, {"date": "2023-09-18", "close": 45.67, "volume": 99057.0}, {"date": "2023-09-19", "close": 45.98, "volume": 92739.0}, {"date": "2023-09-20", "close": 45.18, "volume": 54471.0}, {"date": "2023-09-21", "close": 45.0, "volume": 80156.0}, {"date": "2023-09-22", "close": 45.2, "volume": 64031.0}, {"date": "2023-09-25", "close": 45.53, "volume": 70248.0}, {"date": "2023-09-26", "close": 44.54, "volume": 72675.0}, {"date": "2023-09-27", "close": 45.9, "volume": 115419.0}, {"date": "2023-09-28", "close": 47.95, "volume": 105269.0}, {"date": "2023-09-29", "close": 47.72, "volume": 246312.0}, {"date": "2023-10-02", "close": 47.57, "volume": 100067.0}, {"date": "2023-10-03", "close": 46.58, "volume": 81163.0}, {"date": "2023-10-04", "close": 47.45, "volume": 66361.0}, {"date": "2023-10-05", "close": 47.45, "volume": 58835.0}, {"date": "2023-10-06", "close": 48.48, "volume": 53641.0}, {"date": "2023-10-09", "close": 48.4, "volume": 45249.0}, {"date": "2023-10-10", "close": 49.65, "volume": 80384.0}, {"date": "2023-10-11", "close": 49.9, "volume": 60191.0}, {"date": "2023-10-12", "close": 48.52, "volume": 92202.0}, {"date": "2023-10-13", "close": 45.79, "volume": 143540.0}, {"date": "2023-10-16", "close": 43.98, "volume": 229904.0}, {"date": "2023-10-17", "close": 43.34, "volume": 279596.0}, {"date": "2023-10-18", "close": 42.36, "volume": 237259.0}, {"date": "2023-10-19", "close": 41.11, "volume": 158813.0}, {"date": "2023-10-20", "close": 40.83, "volume": 199080.0}, {"date": "2023-10-23", "close": 40.84, "volume": 122145.0}, {"date": "2023-10-24", "close": 40.02, "volume": 105660.0}, {"date": "2023-10-25", "close": 39.38, "volume": 188475.0}, {"date": "2023-10-26", "close": 48.98, "volume": 285414.0}, {"date": "2023-10-27", "close": 51.33, "volume": 241010.0}, {"date": "2023-10-30", "close": 53.17, "volume": 209105.0}, {"date": "2023-10-31", "close": 54.18, "volume": 199525.0}, {"date": "2023-11-01", "close": 54.92, "volume": 148333.0}, {"date": "2023-11-02", "close": 52.75, "volume": 163446.0}, {"date": "2023-11-03", "close": 52.2, "volume": 158144.0}, {"date": "2023-11-06", "close": 51.75, "volume": 76126.0}, {"date": "2023-11-07", "close": 51.63, "volume": 56741.0}, {"date": "2023-11-08", "close": 50.26, "volume": 77986.0}, {"date": "2023-11-09", "close": 50.56, "volume": 85008.0}, {"date": "2023-11-10", "close": 51.41, "volume": 81951.0}, {"date": "2023-11-13", "close": 51.43, "volume": 39897.0}, {"date": "2023-11-14", "close": 53.94, "volume": 74968.0}, {"date": "2023-11-15", "close": 53.94, "volume": 98343.0}, {"date": "2023-11-16", "close": 53.37, "volume": 96371.0}, {"date": "2023-11-17", "close": 53.76, "volume": 62439.0}, {"date": "2023-11-20", "close": 54.16, "volume": 42963.0}, {"date": "2023-11-21", "close": 54.32, "volume": 67653.0}, {"date": "2023-11-22", "close": 55.35, "volume": 68485.0}, {"date": "2023-11-24", "close": 55.35, "volume": 24333.0}, {"date": "2023-11-27", "close": 55.82, "volume": 117812.0}, {"date": "2023-11-28", "close": 54.38, "volume": 74612.0}, {"date": "2023-11-29", "close": 54.31, "volume": 59616.0}, {"date": "2023-11-30", "close": 54.1, "volume": 64067.0}, {"date": "2023-12-01", "close": 55.96, "volume": 119420.0}, {"date": "2023-12-04", "close": 56.06, "volume": 67401.0}, {"date": "2023-12-05", "close": 54.87, "volume": 70963.0}, {"date": "2023-12-06", "close": 55.01, "volume": 65370.0}, {"date": "2023-12-07", "close": 55.3, "volume": 72572.0}, {"date": "2023-12-08", "close": 56.49, "volume": 62928.0}, {"date": "2023-12-11", "close": 59.24, "volume": 148508.0}, {"date": "2023-12-12", "close": 61.42, "volume": 150293.0}, {"date": "2023-12-13", "close": 62.3, "volume": 196501.0}, {"date": "2023-12-14", "close": 63.59, "volume": 108914.0}, {"date": "2023-12-15", "close": 63.61, "volume": 159450.0}, {"date": "2023-12-18", "close": 62.97, "volume": 94138.0}, {"date": "2023-12-19", "close": 63.64, "volume": 72085.0}, {"date": "2023-12-20", "close": 62.74, "volume": 64802.0}, {"date": "2023-12-21", "close": 63.53, "volume": 89090.0}, {"date": "2023-12-22", "close": 66.68, "volume": 188204.0}, {"date": "2023-12-26", "close": 68.36, "volume": 123427.0}, {"date": "2023-12-27", "close": 68.88, "volume": 83075.0}, {"date": "2023-12-28", "close": 67.45, "volume": 180143.0}, {"date": "2023-12-29", "close": 66.77, "volume": 268893.0}, {"date": "2024-01-02", "close": 65.26, "volume": 85633.0}, {"date": "2024-01-03", "close": 62.9, "volume": 82086.0}, {"date": "2024-01-04", "close": 62.28, "volume": 66713.0}, {"date": "2024-01-05", "close": 61.53, "volume": 77497.0}, {"date": "2024-01-08", "close": 62.61, "volume": 63304.0}, {"date": "2024-01-09", "close": 61.46, "volume": 73099.0}, {"date": "2024-01-10", "close": 61.15, "volume": 50417.0}, {"date": "2024-01-11", "close": 62.54, "volume": 61575.0}, {"date": "2024-01-12", "close": 62.96, "volume": 70472.0}, {"date": "2024-01-16", "close": 62.05, "volume": 59075.0}, {"date": "2024-01-17", "close": 62.07, "volume": 61963.0}, {"date": "2024-01-18", "close": 63.82, "volume": 72785.0}, {"date": "2024-01-19", "close": 64.98, "volume": 75993.0}, {"date": "2024-01-22", "close": 67.18, "volume": 115937.0}, {"date": "2024-01-23", "close": 68.23, "volume": 101677.0}, {"date": "2024-01-24", "close": 66.63, "volume": 73520.0}, {"date": "2024-01-25", "close": 66.85, "volume": 63445.0}, {"date": "2024-01-26", "close": 66.22, "volume": 74483.0}, {"date": "2024-01-29", "close": 67.13, "volume": 57679.0}, {"date": "2024-01-30", "close": 68.89, "volume": 89715.0}, {"date": "2024-01-31", "close": 66.86, "volume": 95648.0}, {"date": "2024-02-01", "close": 68.99, "volume": 89499.0}, {"date": "2024-02-02", "close": 67.81, "volume": 58273.0}, {"date": "2024-02-05", "close": 66.55, "volume": 70914.0}, {"date": "2024-02-06", "close": 66.59, "volume": 68784.0}, {"date": "2024-02-07", "close": 67.63, "volume": 82334.0}, {"date": "2024-02-08", "close": 69.84, "volume": 83180.0}, {"date": "2024-02-09", "close": 72.08, "volume": 141012.0}, {"date": "2024-02-12", "close": 73.37, "volume": 135270.0}, {"date": "2024-02-13", "close": 68.78, "volume": 117613.0}, {"date": "2024-02-14", "close": 72.77, "volume": 116503.0}, {"date": "2024-02-15", "close": 74.13, "volume": 114677.0}, {"date": "2024-02-16", "close": 73.91, "volume": 92135.0}, {"date": "2024-02-20", "close": 70.5, "volume": 94468.0}, {"date": "2024-02-21", "close": 70.11, "volume": 75933.0}, {"date": "2024-02-22", "close": 50.02, "volume": 1190545.0}, {"date": "2024-02-23", "close": 50.25, "volume": 320002.0}, {"date": "2024-02-26", "close": 52.75, "volume": 196834.0}, {"date": "2024-02-27", "close": 51.25, "volume": 170278.0}, {"date": "2024-02-28", "close": 50.32, "volume": 143497.0}, {"date": "2024-02-29", "close": 51.97, "volume": 225667.0}, {"date": "2024-03-01", "close": 53.8, "volume": 165366.0}, {"date": "2024-03-04", "close": 55.35, "volume": 184281.0}, {"date": "2024-03-05", "close": 55.35, "volume": 122485.0}, {"date": "2024-03-06", "close": 55.92, "volume": 105036.0}, {"date": "2024-03-07", "close": 57.32, "volume": 104142.0}, {"date": "2024-03-08", "close": 56.83, "volume": 115975.0}, {"date": "2024-03-11", "close": 55.99, "volume": 95446.0}, {"date": "2024-03-12", "close": 55.88, "volume": 96725.0}, {"date": "2024-03-13", "close": 56.44, "volume": 94786.0}, {"date": "2024-03-14", "close": 56.19, "volume": 95903.0}, {"date": "2024-03-15", "close": 55.84, "volume": 137518.0}, {"date": "2024-03-18", "close": 55.01, "volume": 93105.0}, {"date": "2024-03-19", "close": 55.83, "volume": 87744.0}, {"date": "2024-03-20", "close": 57.93, "volume": 80277.0}, {"date": "2024-03-21", "close": 59.01, "volume": 137853.0}, {"date": "2024-03-22", "close": 58.42, "volume": 142443.0}, {"date": "2024-03-25", "close": 58.71, "volume": 131017.0}, {"date": "2024-03-26", "close": 58.09, "volume": 151047.0}, {"date": "2024-03-27", "close": 59.41, "volume": 132461.0}, {"date": "2024-03-28", "close": 60.31, "volume": 376699.0}, {"date": "2024-04-01", "close": 60.45, "volume": 245419.0}, {"date": "2024-04-02", "close": 60.62, "volume": 117008.0}, {"date": "2024-04-03", "close": 61.18, "volume": 75154.0}, {"date": "2024-04-04", "close": 61.0, "volume": 126538.0}, {"date": "2024-04-05", "close": 61.7, "volume": 61416.0}, {"date": "2024-04-08", "close": 61.85, "volume": 80486.0}, {"date": "2024-04-09", "close": 61.25, "volume": 70254.0}, {"date": "2024-04-10", "close": 58.99, "volume": 92233.0}, {"date": "2024-04-11", "close": 59.02, "volume": 85314.0}, {"date": "2024-04-12", "close": 58.54, "volume": 65534.0}, {"date": "2024-04-15", "close": 58.39, "volume": 60566.0}, {"date": "2024-04-16", "close": 58.28, "volume": 50276.0}, {"date": "2024-04-17", "close": 56.82, "volume": 65042.0}, {"date": "2024-04-18", "close": 56.03, "volume": 55222.0}, {"date": "2024-04-19", "close": 56.57, "volume": 72728.0}, {"date": "2024-04-22", "close": 57.05, "volume": 49758.0}, {"date": "2024-04-23", "close": 59.06, "volume": 84581.0}, {"date": "2024-04-24", "close": 60.7, "volume": 98131.0}, {"date": "2024-04-25", "close": 60.78, "volume": 124169.0}, {"date": "2024-04-26", "close": 57.91, "volume": 276978.0}, {"date": "2024-04-29", "close": 59.26, "volume": 74638.0}, {"date": "2024-04-30", "close": 58.72, "volume": 91844.0}, {"date": "2024-05-01", "close": 58.49, "volume": 91930.0}, {"date": "2024-05-02", "close": 58.57, "volume": 72373.0}, {"date": "2024-05-03", "close": 58.04, "volume": 89166.0}, {"date": "2024-05-06", "close": 59.21, "volume": 85992.0}, {"date": "2024-05-07", "close": 61.0, "volume": 84669.0}, {"date": "2024-05-08", "close": 61.89, "volume": 71319.0}, {"date": "2024-05-09", "close": 62.42, "volume": 55981.0}, {"date": "2024-05-10", "close": 62.08, "volume": 94823.0}, {"date": "2024-05-13", "close": 61.97, "volume": 40490.0}, {"date": "2024-05-14", "close": 63.07, "volume": 73454.0}, {"date": "2024-05-15", "close": 66.39, "volume": 119475.0}, {"date": "2024-05-16", "close": 66.29, "volume": 116618.0}, {"date": "2024-05-17", "close": 65.11, "volume": 92020.0}, {"date": "2024-05-20", "close": 66.54, "volume": 70189.0}, {"date": "2024-05-21", "close": 66.31, "volume": 78884.0}, {"date": "2024-05-22", "close": 67.4, "volume": 119549.0}, {"date": "2024-05-23", "close": 67.55, "volume": 93322.0}, {"date": "2024-05-24", "close": 68.72, "volume": 83284.0}, {"date": "2024-05-28", "close": 68.7, "volume": 75919.0}, {"date": "2024-05-29", "close": 67.83, "volume": 82374.0}, {"date": "2024-05-30", "close": 68.86, "volume": 91974.0}, {"date": "2024-05-31", "close": 68.2, "volume": 373034.0}, {"date": "2024-06-03", "close": 68.09, "volume": 73090.0}, {"date": "2024-06-04", "close": 64.49, "volume": 56581.0}, {"date": "2024-06-05", "close": 65.89, "volume": 51250.0}, {"date": "2024-06-06", "close": 65.67, "volume": 54392.0}, {"date": "2024-06-07", "close": 65.14, "volume": 36216.0}, {"date": "2024-06-10", "close": 65.095, "volume": 63932.0}, {"date": "2024-06-11", "close": 65.0, "volume": 36838.0}, {"date": "2024-06-12", "close": 67.43, "volume": 60468.0}, {"date": "2024-06-13", "close": 66.72, "volume": 38852.0}, {"date": "2024-06-14", "close": 65.78, "volume": 40125.0}, {"date": "2024-06-17", "close": 66.42, "volume": 48510.0}, {"date": "2024-06-18", "close": 65.44, "volume": 52544.0}, {"date": "2024-06-20", "close": 63.46, "volume": 52081.0}, {"date": "2024-06-21", "close": 63.38, "volume": 80885.0}, {"date": "2024-06-24", "close": 63.96, "volume": 82633.0}, {"date": "2024-06-25", "close": 63.95, "volume": 56675.0}, {"date": "2024-06-26", "close": 64.14, "volume": 71701.0}, {"date": "2024-06-27", "close": 64.31, "volume": 72094.0}, {"date": "2024-06-28", "close": 65.24, "volume": 365611.0}, {"date": "2024-07-01", "close": 64.97, "volume": 74118.0}, {"date": "2024-07-02", "close": 65.19, "volume": 52736.0}, {"date": "2024-07-03", "close": 65.56, "volume": 29285.0}, {"date": "2024-07-05", "close": 63.58, "volume": 42631.0}, {"date": "2024-07-08", "close": 65.44, "volume": 33285.0}, {"date": "2024-07-09", "close": 65.16, "volume": 43613.0}, {"date": "2024-07-10", "close": 66.83, "volume": 76887.0}, {"date": "2024-07-11", "close": 69.04, "volume": 115002.0}, {"date": "2024-07-12", "close": 68.9, "volume": 70066.0}, {"date": "2024-07-15", "close": 69.77, "volume": 78706.0}, {"date": "2024-07-16", "close": 72.2, "volume": 105675.0}, {"date": "2024-07-17", "close": 69.45, "volume": 77888.0}, {"date": "2024-07-18", "close": 68.84, "volume": 41078.0}, {"date": "2024-07-19", "close": 66.51, "volume": 93873.0}, {"date": "2024-07-22", "close": 68.83, "volume": 52534.0}, {"date": "2024-07-23", "close": 69.49, "volume": 55125.0}, {"date": "2024-07-24", "close": 66.36, "volume": 110063.0}, {"date": "2024-07-25", "close": 72.94, "volume": 277720.0}, {"date": "2024-07-26", "close": 75.05, "volume": 121638.0}, {"date": "2024-07-29", "close": 74.39, "volume": 94295.0}, {"date": "2024-07-30", "close": 71.64, "volume": 93046.0}, {"date": "2024-07-31", "close": 74.27, "volume": 55351.0}, {"date": "2024-08-01", "close": 69.23, "volume": 56831.0}, {"date": "2024-08-02", "close": 63.97, "volume": 77032.0}, {"date": "2024-08-05", "close": 61.07, "volume": 83584.0}, {"date": "2024-08-06", "close": 61.31, "volume": 77074.0}, {"date": "2024-08-07", "close": 61.33, "volume": 82805.0}, {"date": "2024-08-08", "close": 62.71, "volume": 51683.0}, {"date": "2024-08-09", "close": 62.04, "volume": 37237.0}, {"date": "2024-08-12", "close": 61.76, "volume": 38935.0}, {"date": "2024-08-13", "close": 63.77, "volume": 60638.0}, {"date": "2024-08-14", "close": 62.62, "volume": 35994.0}, {"date": "2024-08-15", "close": 65.0, "volume": 47401.0}, {"date": "2024-08-16", "close": 63.99, "volume": 72976.0}, {"date": "2024-08-19", "close": 65.09, "volume": 36573.0}, {"date": "2024-08-20", "close": 64.36, "volume": 43664.0}, {"date": "2024-08-21", "close": 65.61, "volume": 38065.0}, {"date": "2024-08-22", "close": 64.46, "volume": 39564.0}, {"date": "2024-08-23", "close": 66.28, "volume": 78824.0}, {"date": "2024-08-26", "close": 65.69, "volume": 40072.0}, {"date": "2024-08-27", "close": 65.61, "volume": 43502.0}, {"date": "2024-08-28", "close": 64.87, "volume": 34872.0}, {"date": "2024-08-29", "close": 66.4, "volume": 45467.0}, {"date": "2024-08-30", "close": 67.83, "volume": 99691.0}, {"date": "2024-09-03", "close": 64.67, "volume": 69889.0}, {"date": "2024-09-04", "close": 64.79, "volume": 36894.0}, {"date": "2024-09-05", "close": 65.21, "volume": 49587.0}, {"date": "2024-09-06", "close": 63.32, "volume": 35948.0}, {"date": "2024-09-09", "close": 63.97, "volume": 41968.0}, {"date": "2024-09-10", "close": 65.62, "volume": 72212.0}, {"date": "2024-09-11", "close": 66.06, "volume": 39590.0}, {"date": "2024-09-12", "close": 66.78, "volume": 31393.0}, {"date": "2024-09-13", "close": 69.3, "volume": 48708.0}, {"date": "2024-09-16", "close": 69.15, "volume": 39131.0}, {"date": "2024-09-17", "close": 68.93, "volume": 74037.0}, {"date": "2024-09-18", "close": 69.47, "volume": 41901.0}, {"date": "2024-09-19", "close": 80.93, "volume": 222978.0}, {"date": "2024-09-20", "close": 79.79, "volume": 240588.0}, {"date": "2024-09-23", "close": 78.66, "volume": 85677.0}, {"date": "2024-09-24", "close": 78.47, "volume": 48848.0}, {"date": "2024-09-25", "close": 77.32, "volume": 54365.0}, {"date": "2024-09-26", "close": 78.77, "volume": 51443.0}, {"date": "2024-09-27", "close": 77.47, "volume": 81122.0}, {"date": "2024-09-30", "close": 78.51, "volume": 48660.0}, {"date": "2024-10-01", "close": 80.5, "volume": 107087.0}, {"date": "2024-10-02", "close": 80.21, "volume": 45284.0}, {"date": "2024-10-03", "close": 80.47, "volume": 82491.0}, {"date": "2024-10-04", "close": 80.7, "volume": 43290.0}, {"date": "2024-10-07", "close": 79.51, "volume": 102701.0}, {"date": "2024-10-08", "close": 80.86, "volume": 36324.0}, {"date": "2024-10-09", "close": 81.44, "volume": 42444.0}, {"date": "2024-10-10", "close": 80.87, "volume": 51696.0}, {"date": "2024-10-11", "close": 83.29, "volume": 56909.0}, {"date": "2024-10-14", "close": 84.79, "volume": 57263.0}, {"date": "2024-10-15", "close": 83.68, "volume": 107707.0}, {"date": "2024-10-16", "close": 85.0, "volume": 54774.0}, {"date": "2024-10-17", "close": 84.66, "volume": 75332.0}, {"date": "2024-10-18", "close": 83.56, "volume": 51396.0}, {"date": "2024-10-21", "close": 83.55, "volume": 72499.0}, {"date": "2024-10-22", "close": 81.22, "volume": 58578.0}, {"date": "2024-10-23", "close": 78.9, "volume": 118348.0}, {"date": "2024-10-24", "close": 78.52, "volume": 156301.0}, {"date": "2024-10-25", "close": 78.54, "volume": 61764.0}, {"date": "2024-10-28", "close": 77.02, "volume": 63094.0}, {"date": "2024-10-29", "close": 77.43, "volume": 66088.0}, {"date": "2024-10-30", "close": 76.9, "volume": 71864.0}, {"date": "2024-10-31", "close": 75.42, "volume": 146669.0}, {"date": "2024-11-01", "close": 74.15, "volume": 122695.0}, {"date": "2024-11-04", "close": 73.8, "volume": 84660.0}, {"date": "2024-11-05", "close": 74.75, "volume": 55477.0}, {"date": "2024-11-06", "close": 81.6, "volume": 138987.0}, {"date": "2024-11-07", "close": 80.63, "volume": 50469.0}, {"date": "2024-11-08", "close": 81.78, "volume": 38423.0}, {"date": "2024-11-11", "close": 81.95, "volume": 46189.0}, {"date": "2024-11-12", "close": 79.86, "volume": 49599.0}, {"date": "2024-11-13", "close": 76.48, "volume": 51713.0}, {"date": "2024-11-14", "close": 76.17, "volume": 49343.0}, {"date": "2024-11-15", "close": 74.555, "volume": 53201.0}, {"date": "2024-11-18", "close": 72.79, "volume": 77139.0}, {"date": "2024-11-19", "close": 73.77, "volume": 72540.0}, {"date": "2024-11-20", "close": 75.33, "volume": 69679.0}, {"date": "2024-11-21", "close": 77.15, "volume": 59970.0}, {"date": "2024-11-22", "close": 79.41, "volume": 68131.0}, {"date": "2024-11-25", "close": 80.75, "volume": 59114.0}, {"date": "2024-11-26", "close": 79.7, "volume": 67098.0}, {"date": "2024-11-27", "close": 78.95, "volume": 61031.0}, {"date": "2024-11-29", "close": 80.18, "volume": 29429.0}, {"date": "2024-12-02", "close": 82.35, "volume": 45059.0}, {"date": "2024-12-03", "close": 84.44, "volume": 60783.0}, {"date": "2024-12-04", "close": 84.87, "volume": 82919.0}, {"date": "2024-12-05", "close": 83.95, "volume": 48875.0}, {"date": "2024-12-06", "close": 83.97, "volume": 55584.0}, {"date": "2024-12-09", "close": 84.04, "volume": 26944.0}, {"date": "2024-12-10", "close": 84.12, "volume": 52189.0}, {"date": "2024-12-11", "close": 83.56, "volume": 57931.0}, {"date": "2024-12-12", "close": 83.73, "volume": 40050.0}, {"date": "2024-12-13", "close": 85.51, "volume": 80764.0}, {"date": "2024-12-16", "close": 87.33, "volume": 86826.0}, {"date": "2024-12-17", "close": 91.36, "volume": 106182.0}, {"date": "2024-12-18", "close": 84.23, "volume": 105807.0}, {"date": "2024-12-19", "close": 83.88, "volume": 96924.0}, {"date": "2024-12-20", "close": 83.78, "volume": 99279.0}, {"date": "2024-12-23", "close": 82.21, "volume": 58218.0}, {"date": "2024-12-24", "close": 83.68, "volume": 16677.0}, {"date": "2024-12-26", "close": 84.41, "volume": 35320.0}, {"date": "2024-12-27", "close": 81.45, "volume": 54062.0}, {"date": "2024-12-30", "close": 81.92, "volume": 69819.0}, {"date": "2024-12-31", "close": 82.47, "volume": 50416.0}, {"date": "2025-01-02", "close": 81.03, "volume": 87296.0}, {"date": "2025-01-03", "close": 81.17, "volume": 33705.0}, {"date": "2025-01-06", "close": 80.74, "volume": 38618.0}, {"date": "2025-01-07", "close": 78.67, "volume": 109691.0}, {"date": "2025-01-08", "close": 79.77, "volume": 129984.0}, {"date": "2025-01-10", "close": 77.34, "volume": 66472.0}, {"date": "2025-01-13", "close": 76.59, "volume": 43948.0}, {"date": "2025-01-14", "close": 78.23, "volume": 47063.0}, {"date": "2025-01-15", "close": 80.14, "volume": 81291.0}, {"date": "2025-01-16", "close": 79.72, "volume": 49901.0}, {"date": "2025-01-17", "close": 79.99, "volume": 55633.0}, {"date": "2025-01-21", "close": 82.43, "volume": 96468.0}, {"date": "2025-01-22", "close": 82.23, "volume": 60913.0}, {"date": "2025-01-23", "close": 80.91, "volume": 58921.0}, {"date": "2025-01-24", "close": 81.22, "volume": 145552.0}, {"date": "2025-01-27", "close": 80.9, "volume": 119414.0}, {"date": "2025-01-28", "close": 83.0, "volume": 103261.0}, {"date": "2025-01-29", "close": 83.25, "volume": 135164.0}, {"date": "2025-01-30", "close": 82.87, "volume": 102387.0}, {"date": "2025-01-31", "close": 81.1, "volume": 101579.0}, {"date": "2025-02-03", "close": 78.18, "volume": 91463.0}, {"date": "2025-02-04", "close": 80.25, "volume": 86988.0}, {"date": "2025-02-05", "close": 80.15, "volume": 81224.0}, {"date": "2025-02-06", "close": 81.155, "volume": 70388.0}, {"date": "2025-02-07", "close": 80.87, "volume": 70882.0}, {"date": "2025-02-10", "close": 82.32, "volume": 61437.0}, {"date": "2025-02-11", "close": 81.34, "volume": 47971.0}, {"date": "2025-02-12", "close": 81.01, "volume": 78903.0}, {"date": "2025-02-13", "close": 82.93, "volume": 85949.0}, {"date": "2025-02-14", "close": 82.32, "volume": 66087.0}, {"date": "2025-02-18", "close": 82.11, "volume": 136496.0}, {"date": "2025-02-19", "close": 81.53, "volume": 212229.0}, {"date": "2025-02-20", "close": 84.51, "volume": 124720.0}, {"date": "2025-02-21", "close": 86.07, "volume": 126449.0}, {"date": "2025-02-24", "close": 84.68, "volume": 87008.0}, {"date": "2025-02-25", "close": 82.99, "volume": 89131.0}, {"date": "2025-02-26", "close": 83.34, "volume": 58569.0}, {"date": "2025-02-27", "close": 82.11, "volume": 70960.0}, {"date": "2025-02-28", "close": 83.91, "volume": 90047.0}, {"date": "2025-03-03", "close": 82.44, "volume": 150824.0}, {"date": "2025-03-04", "close": 80.38, "volume": 144003.0}, {"date": "2025-03-05", "close": 80.0, "volume": 91782.0}, {"date": "2025-03-06", "close": 79.26, "volume": 98298.0}, {"date": "2025-03-07", "close": 80.8, "volume": 83232.0}, {"date": "2025-03-10", "close": 78.7, "volume": 105290.0}, {"date": "2025-03-11", "close": 77.09, "volume": 82865.0}, {"date": "2025-03-12", "close": 76.8, "volume": 89823.0}, {"date": "2025-03-13", "close": 74.32, "volume": 66984.0}, {"date": "2025-03-14", "close": 76.39, "volume": 60877.0}, {"date": "2025-03-17", "close": 75.23, "volume": 79604.0}, {"date": "2025-03-18", "close": 74.17, "volume": 65363.0}, {"date": "2025-03-19", "close": 77.08, "volume": 101132.0}, {"date": "2025-03-20", "close": 74.92, "volume": 64948.0}, {"date": "2025-03-21", "close": 73.55, "volume": 122454.0}, {"date": "2025-03-24", "close": 77.17, "volume": 105706.0}, {"date": "2025-03-25", "close": 77.45, "volume": 82529.0}, {"date": "2025-03-26", "close": 77.37, "volume": 55640.0}, {"date": "2025-03-27", "close": 77.3, "volume": 76600.0}, {"date": "2025-03-28", "close": 74.2, "volume": 92954.0}, {"date": "2025-03-31", "close": 74.86, "volume": 89322.0}, {"date": "2025-04-01", "close": 73.83, "volume": 89960.0}, {"date": "2025-04-02", "close": 75.97, "volume": 84998.0}, {"date": "2025-04-03", "close": 64.63, "volume": 103881.0}, {"date": "2025-04-04", "close": 60.82, "volume": 160898.0}, {"date": "2025-04-07", "close": 63.83, "volume": 139445.0}, {"date": "2025-04-08", "close": 62.51, "volume": 140958.0}, {"date": "2025-04-09", "close": 71.53, "volume": 135430.0}, {"date": "2025-04-10", "close": 66.77, "volume": 96684.0}, {"date": "2025-04-11", "close": 69.1, "volume": 83902.0}, {"date": "2025-04-14", "close": 70.35, "volume": 75926.0}, {"date": "2025-04-15", "close": 69.36, "volume": 45017.0}, {"date": "2025-04-16", "close": 69.05, "volume": 78697.0}, {"date": "2025-04-17", "close": 70.22, "volume": 60098.0}, {"date": "2025-04-21", "close": 66.76, "volume": 109179.0}, {"date": "2025-04-22", "close": 65.73, "volume": 134498.0}, {"date": "2025-04-23", "close": 67.94, "volume": 122102.0}, {"date": "2025-04-24", "close": 70.16, "volume": 139869.0}, {"date": "2025-04-25", "close": 71.21, "volume": 149612.0}, {"date": "2025-04-28", "close": 68.36, "volume": 93173.0}, {"date": "2025-04-29", "close": 68.28, "volume": 72042.0}, {"date": "2025-04-30", "close": 65.77, "volume": 110487.0}, {"date": "2025-05-01", "close": 67.06, "volume": 82924.0}, {"date": "2025-05-02", "close": 68.61, "volume": 52224.0}, {"date": "2025-05-05", "close": 68.96, "volume": 73938.0}, {"date": "2025-05-06", "close": 69.81, "volume": 65671.0}, {"date": "2025-05-07", "close": 70.22, "volume": 130702.0}, {"date": "2025-05-08", "close": 73.8, "volume": 88223.0}, {"date": "2025-05-09", "close": 72.7, "volume": 74373.0}, {"date": "2025-05-12", "close": 78.29, "volume": 126213.0}, {"date": "2025-05-13", "close": 80.28, "volume": 101084.0}, {"date": "2025-05-14", "close": 77.96, "volume": 61377.0}, {"date": "2025-05-15", "close": 77.69, "volume": 74592.0}, {"date": "2025-05-16", "close": 76.19, "volume": 89143.0}, {"date": "2025-05-19", "close": 75.52, "volume": 43034.0}, {"date": "2025-05-20", "close": 74.96, "volume": 29180.0}, {"date": "2025-05-21", "close": 73.33, "volume": 41511.0}, {"date": "2025-05-22", "close": 72.53, "volume": 58734.0}, {"date": "2025-05-23", "close": 72.48, "volume": 46842.0}, {"date": "2025-05-27", "close": 73.91, "volume": 51369.0}, {"date": "2025-05-28", "close": 72.42, "volume": 69681.0}, {"date": "2025-05-29", "close": 73.55, "volume": 168930.0}, {"date": "2025-05-30", "close": 73.8, "volume": 132034.0}, {"date": "2025-06-02", "close": 71.45, "volume": 124529.0}, {"date": "2025-06-03", "close": 73.23, "volume": 67978.0}, {"date": "2025-06-04", "close": 73.71, "volume": 166927.0}, {"date": "2025-06-05", "close": 74.11, "volume": 144856.0}, {"date": "2025-06-06", "close": 76.68, "volume": 106308.0}, {"date": "2025-06-09", "close": 77.71, "volume": 181015.0}, {"date": "2025-06-10", "close": 79.57, "volume": 141302.0}, {"date": "2025-06-11", "close": 83.05, "volume": 219552.0}, {"date": "2025-06-12", "close": 86.395, "volume": 154474.0}, {"date": "2025-06-13", "close": 86.16, "volume": 269397.0}, {"date": "2025-06-16", "close": 88.72, "volume": 148769.0}, {"date": "2025-06-17", "close": 87.35, "volume": 216120.0}, {"date": "2025-06-18", "close": 89.16, "volume": 98603.0}, {"date": "2025-06-20", "close": 90.51, "volume": 239248.0}, {"date": "2025-06-23", "close": 93.31, "volume": 163925.0}, {"date": "2025-06-24", "close": 92.48, "volume": 154541.0}, {"date": "2025-06-25", "close": 91.58, "volume": 136728.0}, {"date": "2025-06-26", "close": 93.87, "volume": 140473.0}, {"date": "2025-06-27", "close": 96.08, "volume": 334476.0}, {"date": "2025-06-30", "close": 97.69, "volume": 211791.0}, {"date": "2025-07-01", "close": 95.52, "volume": 260766.0}, {"date": "2025-07-02", "close": 98.83, "volume": 161564.0}, {"date": "2025-07-03", "close": 100.1, "volume": 105544.0}, {"date": "2025-07-07", "close": 99.27, "volume": 197883.0}, {"date": "2025-07-08", "close": 101.2, "volume": 245851.0}, {"date": "2025-07-09", "close": 102.24, "volume": 100910.0}, {"date": "2025-07-10", "close": 102.3, "volume": 112973.0}, {"date": "2025-07-11", "close": 101.14, "volume": 117297.0}, {"date": "2025-07-14", "close": 101.66, "volume": 103088.0}, {"date": "2025-07-15", "close": 98.24, "volume": 131954.0}, {"date": "2025-07-16", "close": 98.77, "volume": 154369.0}, {"date": "2025-07-17", "close": 101.32, "volume": 199916.0}, {"date": "2025-07-18", "close": 101.69, "volume": 79930.0}, {"date": "2025-07-21", "close": 103.72, "volume": 149414.0}, {"date": "2025-07-22", "close": 106.0, "volume": 153907.0}, {"date": "2025-07-23", "close": 107.07, "volume": 177863.0}, {"date": "2025-07-24", "close": 102.98, "volume": 172727.0}, {"date": "2025-07-25", "close": 119.84, "volume": 365107.0}, {"date": "2025-07-28", "close": 126.75, "volume": 312426.0}, {"date": "2025-07-29", "close": 130.49, "volume": 242143.0}, {"date": "2025-07-30", "close": 125.91, "volume": 186454.0}, {"date": "2025-07-31", "close": 130.04, "volume": 210792.0}, {"date": "2025-08-01", "close": 127.5, "volume": 201469.0}, {"date": "2025-08-04", "close": 131.51, "volume": 221804.0}, {"date": "2025-08-05", "close": 131.71, "volume": 179807.0}, {"date": "2025-08-06", "close": 131.1, "volume": 65798.0}, {"date": "2025-08-07", "close": 132.61, "volume": 100299.0}, {"date": "2025-08-08", "close": 132.58, "volume": 156473.0}, {"date": "2025-08-11", "close": 128.22, "volume": 147771.0}, {"date": "2025-08-12", "close": 134.66, "volume": 196652.0}, {"date": "2025-08-13", "close": 134.58, "volume": 131187.0}, {"date": "2025-08-14", "close": 132.13, "volume": 132547.0}, {"date": "2025-08-15", "close": 131.03, "volume": 151733.0}, {"date": "2025-08-18", "close": 131.57, "volume": 91829.0}, {"date": "2025-08-19", "close": 127.8, "volume": 92490.0}, {"date": "2025-08-20", "close": 128.41, "volume": 91074.0}, {"date": "2025-08-21", "close": 128.91, "volume": 79205.0}, {"date": "2025-08-22", "close": 132.6, "volume": 183845.0}, {"date": "2025-08-25", "close": 137.03, "volume": 214240.0}, {"date": "2025-08-26", "close": 139.31, "volume": 150055.0}, {"date": "2025-08-27", "close": 140.42, "volume": 181747.0}, {"date": "2025-08-28", "close": 136.285, "volume": 93132.0}, {"date": "2025-08-29", "close": 134.56, "volume": 90506.0}, {"date": "2025-09-02", "close": 135.97, "volume": 92508.0}, {"date": "2025-09-03", "close": 138.07, "volume": 164175.0}, {"date": "2025-09-04", "close": 143.06, "volume": 142826.0}, {"date": "2025-09-05", "close": 143.88, "volume": 171971.0}, {"date": "2025-09-08", "close": 141.51, "volume": 71632.0}, {"date": "2025-09-09", "close": 143.15, "volume": 74586.0}, {"date": "2025-09-10", "close": 145.68, "volume": 84737.0}, {"date": "2025-09-11", "close": 148.32, "volume": 134965.0}, {"date": "2025-09-12", "close": 141.73, "volume": 62130.0}, {"date": "2025-09-15", "close": 145.86, "volume": 75066.0}, {"date": "2025-09-16", "close": 148.78, "volume": 105564.0}, {"date": "2025-09-17", "close": 144.6, "volume": 64801.0}, {"date": "2025-09-18", "close": 150.97, "volume": 128783.0}, {"date": "2025-09-19", "close": 142.08, "volume": 242632.0}, {"date": "2025-09-22", "close": 146.51, "volume": 126557.0}, {"date": "2025-09-23", "close": 146.79, "volume": 104716.0}, {"date": "2025-09-24", "close": 142.27, "volume": 92041.0}, {"date": "2025-09-25", "close": 142.72, "volume": 94954.0}, {"date": "2025-09-26", "close": 142.84, "volume": 94544.0}, {"date": "2025-09-29", "close": 140.37, "volume": 75932.0}, {"date": "2025-09-30", "close": 141.02, "volume": 118784.0}, {"date": "2025-10-01", "close": 142.5, "volume": 96872.0}, {"date": "2025-10-02", "close": 142.44, "volume": 118366.0}, {"date": "2025-10-03", "close": 138.97, "volume": 107547.0}, {"date": "2025-10-06", "close": 141.12, "volume": 126847.0}, {"date": "2025-10-07", "close": 141.25, "volume": 203117.0}, {"date": "2025-10-08", "close": 146.89, "volume": 207989.0}, {"date": "2025-10-09", "close": 142.94, "volume": 161714.0}, {"date": "2025-10-10", "close": 137.73, "volume": 143549.0}, {"date": "2025-10-13", "close": 145.02, "volume": 195850.0}, {"date": "2025-10-14", "close": 147.14, "volume": 138839.0}, {"date": "2025-10-15", "close": 150.77, "volume": 129264.0}, {"date": "2025-10-16", "close": 148.88, "volume": 139029.0}, {"date": "2025-10-17", "close": 146.11, "volume": 130404.0}, {"date": "2025-10-20", "close": 147.96, "volume": 91329.0}, {"date": "2025-10-21", "close": 148.0, "volume": 96851.0}, {"date": "2025-10-22", "close": 148.25, "volume": 126334.0}, {"date": "2025-10-23", "close": 154.9, "volume": 168107.0}, {"date": "2025-10-24", "close": 157.0, "volume": 129413.0}, {"date": "2025-10-27", "close": 155.89, "volume": 108155.0}, {"date": "2025-10-28", "close": 154.78, "volume": 150434.0}, {"date": "2025-10-29", "close": 152.46, "volume": 238040.0}, {"date": "2025-10-30", "close": 150.62, "volume": 273150.0}, {"date": "2025-10-31", "close": 153.99, "volume": 207359.0}, {"date": "2025-11-03", "close": 158.57, "volume": 297989.0}, {"date": "2025-11-04", "close": 154.25, "volume": 305626.0}, {"date": "2025-11-05", "close": 154.86, "volume": 143455.0}, {"date": "2025-11-06", "close": 160.16, "volume": 195816.0}, {"date": "2025-11-07", "close": 161.53, "volume": 213607.0}, {"date": "2025-11-10", "close": 166.99, "volume": 236586.0}, {"date": "2025-11-11", "close": 152.12, "volume": 219358.0}, {"date": "2025-11-12", "close": 153.75, "volume": 129419.0}, {"date": "2025-11-13", "close": 146.49, "volume": 206788.0}, {"date": "2025-11-14", "close": 147.67, "volume": 146883.0}, {"date": "2025-11-17", "close": 141.86, "volume": 221406.0}, {"date": "2025-11-18", "close": 144.07, "volume": 147097.0}, {"date": "2025-11-19", "close": 144.89, "volume": 182418.0}, {"date": "2025-11-20", "close": 134.36, "volume": 210728.0}, {"date": "2025-11-21", "close": 140.95, "volume": 257788.0}, {"date": "2025-11-24", "close": 145.88, "volume": 117105.0}, {"date": "2025-11-25", "close": 150.84, "volume": 163497.0}, {"date": "2025-11-26", "close": 152.69, "volume": 108561.0}, {"date": "2025-11-28", "close": 154.03, "volume": 79584.0}, {"date": "2025-12-01", "close": 154.77, "volume": 115978.0}, {"date": "2025-12-02", "close": 161.55, "volume": 201489.0}, {"date": "2025-12-03", "close": 159.74, "volume": 234230.0}, {"date": "2025-12-04", "close": 163.19, "volume": 86339.0}, {"date": "2025-12-05", "close": 166.0, "volume": 118028.0}, {"date": "2025-12-08", "close": 172.21, "volume": 133016.0}, {"date": "2025-12-09", "close": 167.43, "volume": 134332.0}, {"date": "2025-12-10", "close": 172.82, "volume": 163660.0}, {"date": "2025-12-11", "close": 175.36, "volume": 147995.0}, {"date": "2025-12-12", "close": 173.12, "volume": 219395.0}, {"date": "2025-12-15", "close": 173.3, "volume": 132390.0}, {"date": "2025-12-16", "close": 171.76, "volume": 145140.0}, {"date": "2025-12-17", "close": 164.18, "volume": 142572.0}, {"date": "2025-12-18", "close": 166.55, "volume": 131919.0}, {"date": "2025-12-19", "close": 175.69, "volume": 191804.0}, {"date": "2025-12-22", "close": 174.02, "volume": 135577.0}, {"date": "2025-12-23", "close": 177.23, "volume": 146341.0}, {"date": "2025-12-24", "close": 176.17, "volume": 66540.0}, {"date": "2025-12-26", "close": 176.45, "volume": 73633.0}, {"date": "2025-12-29", "close": 174.34, "volume": 79643.0}, {"date": "2025-12-30", "close": 172.95, "volume": 107419.0}, {"date": "2025-12-31", "close": 169.63, "volume": 93108.0}, {"date": "2026-01-02", "close": 172.78, "volume": 67351.0}, {"date": "2026-01-05", "close": 175.77, "volume": 189561.0}, {"date": "2026-01-06", "close": 184.0, "volume": 228972.0}, {"date": "2026-01-07", "close": 181.03, "volume": 96584.0}, {"date": "2026-01-08", "close": 180.24, "volume": 133799.0}, {"date": "2026-01-09", "close": 187.43, "volume": 138270.0}, {"date": "2026-01-12", "close": 188.0, "volume": 148179.0}, {"date": "2026-01-13", "close": 193.82, "volume": 138091.0}, {"date": "2026-01-14", "close": 192.96, "volume": 92893.0}, {"date": "2026-01-15", "close": 196.61, "volume": 189886.0}, {"date": "2026-01-16", "close": 200.11, "volume": 257372.0}, {"date": "2026-01-20", "close": 201.17, "volume": 205545.0}, {"date": "2026-01-21", "close": 201.8, "volume": 236011.0}, {"date": "2026-01-22", "close": 200.29, "volume": 124874.0}, {"date": "2026-01-23", "close": 196.5, "volume": 114068.0}, {"date": "2026-01-26", "close": 205.17, "volume": 178190.0}, {"date": "2026-01-27", "close": 210.655, "volume": 257761.0}, {"date": "2026-01-28", "close": 207.78, "volume": 137896.0}, {"date": "2026-01-29", "close": 210.44, "volume": 208571.0}, {"date": "2026-01-30", "close": 201.19, "volume": 119581.0}, {"date": "2026-02-02", "close": 215.59, "volume": 172922.0}, {"date": "2026-02-03", "close": 217.25, "volume": 183678.0}, {"date": "2026-02-04", "close": 211.58, "volume": 260452.0}, {"date": "2026-02-05", "close": 208.0, "volume": 204030.0}, {"date": "2026-02-06", "close": 220.78, "volume": 231655.0}, {"date": "2026-02-09", "close": 229.32, "volume": 112524.0}, {"date": "2026-02-10", "close": 237.19, "volume": 185380.0}, {"date": "2026-02-11", "close": 238.395, "volume": 152416.0}, {"date": "2026-02-12", "close": 231.48, "volume": 175536.0}, {"date": "2026-02-13", "close": 232.84, "volume": 131561.0}, {"date": "2026-02-17", "close": 235.3, "volume": 183797.0}, {"date": "2026-02-18", "close": 221.19, "volume": 409027.0}, {"date": "2026-02-19", "close": 230.06, "volume": 261479.0}, {"date": "2026-02-20", "close": 235.04, "volume": 206291.0}, {"date": "2026-02-23", "close": 231.83, "volume": 175259.0}, {"date": "2026-02-24", "close": 234.4, "volume": 122985.0}, {"date": "2026-02-25", "close": 234.67, "volume": 125285.0}, {"date": "2026-02-26", "close": 232.12, "volume": 146144.0}, {"date": "2026-02-27", "close": 229.71, "volume": 127656.0}, {"date": "2026-03-02", "close": 222.45, "volume": 175324.0}, {"date": "2026-03-03", "close": 213.65, "volume": 127903.0}, {"date": "2026-03-04", "close": 213.8, "volume": 111353.0}, {"date": "2026-03-05", "close": 202.58, "volume": 181082.0}, {"date": "2026-03-06", "close": 191.87, "volume": 178947.0}, {"date": "2026-03-09", "close": 191.81, "volume": 170665.0}, {"date": "2026-03-10", "close": 198.5, "volume": 114754.0}, {"date": "2026-03-11", "close": 200.875, "volume": 123052.0}, {"date": "2026-03-12", "close": 195.18, "volume": 180616.0}, {"date": "2026-03-13", "close": 197.65, "volume": 143638.0}, {"date": "2026-03-16", "close": 205.11, "volume": 178426.0}, {"date": "2026-03-17", "close": 209.52, "volume": 159146.0}, {"date": "2026-03-18", "close": 205.74, "volume": 242915.0}, {"date": "2026-03-19", "close": 214.95, "volume": 201807.0}, {"date": "2026-03-20", "close": 204.09, "volume": 243725.0}, {"date": "2026-03-23", "close": 214.98, "volume": 189555.0}, {"date": "2026-03-24", "close": 222.04, "volume": 137264.0}, {"date": "2026-03-25", "close": 220.77, "volume": 122637.0}, {"date": "2026-03-26", "close": 204.11, "volume": 269884.0}, {"date": "2026-03-27", "close": 203.53, "volume": 222869.0}, {"date": "2026-03-30", "close": 197.83, "volume": 220413.0}, {"date": "2026-03-31", "close": 197.98, "volume": 257910.0}, {"date": "2026-04-01", "close": 203.04, "volume": 254091.0}, {"date": "2026-04-02", "close": 204.65, "volume": 238976.0}, {"date": "2026-04-06", "close": 206.9, "volume": 293446.0}, {"date": "2026-04-07", "close": 210.32, "volume": 169578.0}, {"date": "2026-04-08", "close": 228.29, "volume": 261777.0}, {"date": "2026-04-09", "close": 235.0, "volume": 223684.0}, {"date": "2026-04-10", "close": 235.73, "volume": 181985.0}, {"date": "2026-04-13", "close": 237.93, "volume": 142003.0}, {"date": "2026-04-14", "close": 237.34, "volume": 128815.0}, {"date": "2026-04-15", "close": 236.04, "volume": 90492.0}, {"date": "2026-04-16", "close": 241.49, "volume": 149055.0}, {"date": "2026-04-17", "close": 254.25, "volume": 149546.0}, {"date": "2026-04-20", "close": 254.38, "volume": 158831.0}, {"date": "2026-04-21", "close": 257.41, "volume": 162843.0}, {"date": "2026-04-22", "close": 262.68, "volume": 152385.0}, {"date": "2026-04-23", "close": 268.31, "volume": 246717.0}, {"date": "2026-04-24", "close": 276.65, "volume": 126315.0}, {"date": "2026-04-27", "close": 250.96, "volume": 241816.0}, {"date": "2026-04-28", "close": 249.82, "volume": 115423.0}, {"date": "2026-04-29", "close": 258.26, "volume": 241437.0}, {"date": "2026-04-30", "close": 275.84, "volume": 362683.0}, {"date": "2026-05-01", "close": 283.6, "volume": 229653.0}, {"date": "2026-05-04", "close": 286.69, "volume": 227559.0}, {"date": "2026-05-05", "close": 297.17, "volume": 132440.0}, {"date": "2026-05-06", "close": 286.89, "volume": 293878.0}, {"date": "2026-05-07", "close": 290.46, "volume": 198045.0}, {"date": "2026-05-08", "close": 297.98, "volume": 155781.0}, {"date": "2026-05-11", "close": 302.73, "volume": 139027.0}, {"date": "2026-05-12", "close": 298.22, "volume": 304044.0}, {"date": "2026-05-13", "close": 266.92, "volume": 421754.0}, {"date": "2026-05-14", "close": 268.73, "volume": 1064808.0}, {"date": "2026-05-15", "close": 256.72, "volume": 590482.0}, {"date": "2026-05-18", "close": 258.28, "volume": 593136.0}, {"date": "2026-05-19", "close": 249.71, "volume": 338537.0}, {"date": "2026-05-20", "close": 254.75, "volume": 211930.0}, {"date": "2026-05-21", "close": 260.4, "volume": 308492.0}, {"date": "2026-05-22", "close": 270.01, "volume": 360690.0}, {"date": "2026-05-26", "close": 276.25, "volume": 193826.0}, {"date": "2026-05-27", "close": 280.13, "volume": 271650.0}, {"date": "2026-05-28", "close": 276.96, "volume": 258759.0}, {"date": "2026-05-29", "close": 274.52, "volume": 342495.0}, {"date": "2026-06-01", "close": 269.86, "volume": 366192.0}, {"date": "2026-06-02", "close": 269.22, "volume": 250353.0}, {"date": "2026-06-03", "close": 280.09, "volume": 288376.0}, {"date": "2026-06-04", "close": 276.54, "volume": 187370.0}, {"date": "2026-06-05", "close": 262.56, "volume": 192370.0}, {"date": "2026-06-08", "close": 279.13, "volume": 352154.0}, {"date": "2026-06-09", "close": 276.04, "volume": 314861.0}, {"date": "2026-06-10", "close": 276.95, "volume": 333106.0}, {"date": "2026-06-11", "close": 296.55, "volume": 262355.0}, {"date": "2026-06-12", "close": 293.87, "volume": 196969.0}, {"date": "2026-06-15", "close": 302.15, "volume": 198083.0}, {"date": "2026-06-16", "close": 293.22, "volume": 214757.0}, {"date": "2026-06-17", "close": 299.84, "volume": 230851.0}, {"date": "2026-06-18", "close": 296.39, "volume": 245245.0}, {"date": "2026-06-22", "close": 304.33, "volume": 237338.0}, {"date": "2026-06-23", "close": 288.64, "volume": 366890.0}, {"date": "2026-06-24", "close": 294.15, "volume": 323835.0}, {"date": "2026-06-25", "close": 310.32, "volume": 216798.0}, {"date": "2026-06-26", "close": 310.64, "volume": 926894.0}, {"date": "2026-06-29", "close": 315.65, "volume": 427867.0}, {"date": "2026-06-30", "close": 333.04, "volume": 522987.0}, {"date": "2026-07-01", "close": 318.06, "volume": 321827.0}, {"date": "2026-07-02", "close": 266.94, "volume": 494687.0}, {"date": "2026-07-06", "close": 277.45, "volume": 459531.0}, {"date": "2026-07-07", "close": 251.53, "volume": 431281.0}, {"date": "2026-07-08", "close": 258.67, "volume": 205661.0}, {"date": "2026-07-09", "close": 267.69, "volume": 194574.0}, {"date": "2026-07-10", "close": 272.58, "volume": 226060.0}, {"date": "2026-07-13", "close": 263.26, "volume": 181851.0}, {"date": "2026-07-14", "close": 279.39, "volume": 349290.0}, {"date": "2026-07-15", "close": 275.0, "volume": 241448.0}, {"date": "2026-07-16", "close": 266.8, "volume": 412711.0}, {"date": "2026-07-17", "close": 270.56, "volume": 259223.0}, {"date": "2026-07-20", "close": 266.11, "volume": 214847.0}, {"date": "2026-07-21", "close": 281.51, "volume": 155686.0}, {"date": "2026-07-22", "close": 282.06, "volume": 256213.0}, {"date": "2026-07-23", "close": 285.92, "volume": 141276.0}, {"date": "2026-07-24", "close": 272.8, "volume": 273518.0}, {"date": "2026-07-27", "close": 270.26, "volume": 276473.0}, {"date": "2026-07-28", "close": 250.97, "volume": 414833.0}, {"date": "2026-07-29", "close": 242.43, "volume": 418800.0}, {"date": "2026-07-30", "close": 253.41, "volume": 494323.0}, {"date": "2026-07-31", "close": 271.97, "volume": 421516.0}, {"date": "2026-08-03", "close": 274.83, "volume": 304262.0}, {"date": "2026-08-04", "close": 300.64, "volume": 443003.0}, {"date": "2026-08-05", "close": 294.01, "volume": 276753.0}, {"date": "2026-08-06", "close": 289.4, "volume": 182770.0}, {"date": "2026-08-07", "close": 291.59, "volume": 161118.0}], "refreshing": true}