{"ticker": "OFLX", "overview": {"cik": "1317945", "ticker": "OFLX", "name": "Omega Flex, Inc.", "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "sic": "3430", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014371", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037685", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001493152-26-037334", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001493152-26-029022", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028636", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028287", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001493152-26-024813", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001493152-26-020884", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019579", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001493152-26-019290", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001493152-26-019289", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001493152-26-019288", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001493152-26-012660", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000009", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001493152-26-009876", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001493152-26-008869", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-003105", "price_sensitive": false}]}, "description": "Omega Flex, Inc. trades as OFLX on the NASDAQ and is registered in the United States, classified under Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures (SIC 3430). Privy Trades holds 188 insider filings for the company, from September 2005 to March 2026. Across those, 14 insiders disclosed 36 open-market purchases totalling $537.06K against 55 sales totalling $76.67M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 36, "buy_sum": 537056.53, "sell_n": 55, "sell_sum": 76670202.22287455, "net": -76133145.69287455, "insiders": 14, "first_date": "2005-09-27", "last_date": "2026-03-11"}, "metrics": {"ticker": "OFLX", "has_prices": true, "as_of": "2026-08-14", "last": 28.67, "prev_close": 28.81, "change": -0.13999999999999702, "change_pct": -0.004859423811176571, "session_volume": 24663.0, "vwap_5": 29.488858163926228, "vwap_20": 29.973100800885025, "vwap_60": 30.29375448950296, "vwap_250": 30.966974782446748, "high_52w": 37.55, "low_52w": 25.64, "avg_volume_20": 42846.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014371", "src": "13DG", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 4.5% passive stake in OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014371-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0001317945-26-000009", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Dean W. Rivest", "who_key": "Rivest Dean W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29500.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "OFLX catches the CEO's eye: $30K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000009/0001317945-26-000009-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340792}, {"id": "0001317945-26-000006", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Dean W. Rivest", "who_key": "Rivest Dean W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 22267.149999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CEO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000006/0001317945-26-000006-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365272}, {"id": "0001317945-26-000007", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18549.699999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000007/0001317945-26-000007-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365272}, {"id": "0001317945-26-000008", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Matthew Francis Unger", "who_key": "Unger Matthew Francis", "role": "Vice President - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14832.249999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CFO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000008/0001317945-26-000008-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365272}, {"id": "0001317945-26-000001", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Dean W. Rivest", "who_key": "Rivest Dean W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CEO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000001/0001317945-26-000001-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371032}, {"id": "0001317945-26-000002", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Dean W. Rivest", "who_key": "Rivest Dean W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CEO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000002/0001317945-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371032}, {"id": "0001317945-26-000003", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000003/0001317945-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371032}, {"id": "0001317945-26-000004", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Matthew Francis Unger", "who_key": "Unger Matthew Francis", "role": "Vice President - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CFO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000004/0001317945-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371032}, {"id": "0001317945-26-000005", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Susan B. Asch", "who_key": "Asch Susan B.", "role": "VP, General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000005/0001317945-26-000005-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371032}, {"id": "0001317945-25-000013", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "David K. Evans", "who_key": "Evans David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11765.18, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director buys $12K of OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000013/0001317945-25-000013-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471832}, {"id": "0001317945-25-000014", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Stewart B. Reed", "who_key": "REED STEWART B", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000014/0001317945-25-000014-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471832}, {"id": "0001317945-25-000012", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Stephen M. Shea", "who_key": "SHEA STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106720.5, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "That makes 3 insiders into OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000012/0001317945-25-000012-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479032}, {"id": "0001317945-25-000011", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13645.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider cluster: 4 buying OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000011/0001317945-25-000011-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494872}, {"id": "0001317945-25-000009", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Kevin R. Hoben", "who_key": "Hoben Kevin R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 30666.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "A director trims OFLX: $31K", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000009/0001317945-25-000009-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732472}, {"id": "0001641172-25-008793", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14860.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "OFLX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000164117225008793/0001641172-25-008793-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791512}, {"id": "0001317945-25-000003", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Dean W. Rivest", "who_key": "Rivest Dean W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CEO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000003/0001317945-25-000003-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892312}, {"id": "0001317945-25-000004", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000004/0001317945-25-000004-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892312}, {"id": "0001317945-25-000005", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Matthew Francis Unger", "who_key": "Unger Matthew Francis", "role": "Vice President - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CFO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000005/0001317945-25-000005-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892312}, {"id": "0001317945-25-000006", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Susan B. Asch", "who_key": "Asch Susan B.", "role": "VP, General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000006/0001317945-25-000006-index.htm", "trade_date": "2025-02-21", "timestamp": "2025-02-21", "mins": 892312}, {"id": "0001317945-25-000001", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Dean W. Rivest", "who_key": "Rivest Dean W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 23287.859999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CEO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000001/0001317945-25-000001-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896632}, {"id": "0001317945-25-000002", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15525.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000002/0001317945-25-000002-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896632}, {"id": "0001317945-24-000011", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Stewart B. Reed", "who_key": "REED STEWART B", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794524000011/0001317945-24-000011-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968632}, {"id": "0001317945-24-000008", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Stewart B. Reed", "who_key": "REED STEWART B", "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": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794524000008/0001317945-24-000008-index.htm", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376152}, {"id": "0001493152-24-011335", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Estate of John E. Reed", "who_key": "Reed Estate of John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "10% owner files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000149315224011335/0001493152-24-011335-index.htm", "trade_date": "2024-03-22", "timestamp": "2024-03-22", "mins": 1376152}, {"id": "0001317945-24-000003", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Dean W. Rivest", "who_key": "Rivest Dean W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CEO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794524000003/0001317945-24-000003-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1379032}, {"id": "0001317945-24-000004", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794524000004/0001317945-24-000004-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1379032}, {"id": "0001317945-24-000005", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Matthew Francis Unger", "who_key": "Unger Matthew Francis", "role": "Vice President - CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "CFO files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794524000005/0001317945-24-000005-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1379032}, {"id": "0001317945-24-000006", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Susan B. Asch", "who_key": "Asch Susan B.", "role": "VP, General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794524000006/0001317945-24-000006-index.htm", "trade_date": "2024-03-20", "timestamp": "2024-03-20", "mins": 1379032}, {"id": "0001317945-24-000001", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52942.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "President files routine paperwork on OFLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794524000001/0001317945-24-000001-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409272}], "recent_buys": [{"id": "0001317945-26-000009", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Dean W. Rivest", "who_key": "Rivest Dean W.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29500.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "OFLX catches the CEO's eye: $30K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794526000009/0001317945-26-000009-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340792}, {"id": "0001317945-25-000013", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "David K. Evans", "who_key": "Evans David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11765.18, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Director buys $12K of OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000013/0001317945-25-000013-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471832}, {"id": "0001317945-25-000012", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Stephen M. Shea", "who_key": "SHEA STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106720.5, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "That makes 3 insiders into OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000012/0001317945-25-000012-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479032}, {"id": "0001317945-25-000011", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13645.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "Insider cluster: 4 buying OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000011/0001317945-25-000011-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494872}, {"id": "0001641172-25-008793", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edwin B. Moran", "who_key": "Moran Edwin B.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14860.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "OFLX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000164117225008793/0001641172-25-008793-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791512}, {"id": "0001653118-16-000004", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Derek Glanvill", "who_key": "Glanvill Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30725.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "5 insiders now buying OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311816000004/0001653118-16-000004-index.htm", "trade_date": "2016-02-26", "timestamp": "2016-02-26", "mins": 5619832}, {"id": "0001653118-16-000003", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Derek Glanvill", "who_key": "Glanvill Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33020.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "6 insiders now buying OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311816000003/0001653118-16-000003-index.htm", "trade_date": "2016-02-18", "timestamp": "2016-02-18", "mins": 5631352}, {"id": "0001653118-15-000002", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Derek Glanvill", "who_key": "Glanvill Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8542.6, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "6 insiders pile into OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311815000002/0001653118-15-000002-index.htm", "trade_date": "2015-12-22", "timestamp": "2015-12-22", "mins": 5714872}, {"id": "0001653118-15-000001", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Derek Glanvill", "who_key": "Glanvill Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30579.9, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "6 insiders pile into OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311815000001/0001653118-15-000001-index.htm", "trade_date": "2015-12-18", "timestamp": "2015-12-18", "mins": 5720632}, {"id": "0001325002-10-000002", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "David K. Evans", "who_key": "Evans David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4187.5, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "OFLX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132500210000002/0001325002-10-000002-index.htm", "trade_date": "2010-12-08", "timestamp": "2010-12-08", "mins": 8364472}, {"id": "0001317945-10-000017", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Edward J. Trainor", "who_key": "TRAINOR EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18499.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "6 insiders pile into OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794510000017/0001317945-10-000017-index.htm", "trade_date": "2010-06-11", "timestamp": "2010-06-11", "mins": 8623672}, {"id": "0001325002-10-000001", "src": "INSIDERS", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "David K. Evans", "who_key": "Evans David K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2662.5, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "7 insiders now buying OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132500210000001/0001325002-10-000001-index.htm", "trade_date": "2010-03-11", "timestamp": "2010-03-11", "mins": 8756152}], "institutional": [{"id": "13DG-0001398344-26-014371", "src": "13DG", "ticker": "OFLX", "cik": "1317945", "company": "Omega Flex, Inc.", "company_raw": "Omega Flex, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heating Equip, Except Elec & Warm Air; & Plumbing Fixtures", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 4.5% passive stake in OFLX", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014371-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}], "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": "Omega Flex, Inc. - Common Stock", "new_value": "Omega Flex, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001317945", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001317945", "applied": 1, "detected_at": "2026-10-26T18:52:03.037059"}]}, "key_people": [{"who": "Mark F. Albino", "who_key": "Albino Mark F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 41567276.18287455, "net": -41567276.18287455, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 411088.0, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000019/0001317807-22-000019-index.htm"}, {"action": "SELL", "amount": 324437.49, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000018/0001317807-22-000018-index.htm"}, {"action": "SELL", "amount": 23520.0, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000017/0001317807-22-000017-index.htm"}, {"action": "SELL", "amount": 1388135.57, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000010/0001317807-22-000010-index.htm"}, {"action": "SELL", "amount": 287575.76, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000011/0001317807-22-000011-index.htm"}, {"action": "SELL", "amount": 309634.56, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000012/0001317807-22-000012-index.htm"}, {"action": "SELL", "amount": 511038.33, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000014/0001317807-22-000014-index.htm"}, {"action": "SELL", "amount": 13548515.58, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000015/0001317807-22-000015-index.htm"}, {"action": "SELL", "amount": 157918.6, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000016/0001317807-22-000016-index.htm"}, {"action": "SELL", "amount": 884244.23, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000007/0001317807-22-000007-index.htm"}, {"action": "SELL", "amount": 848440.28, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000008/0001317807-22-000008-index.htm"}, {"action": "SELL", "amount": 1065190.68, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000009/0001317807-22-000009-index.htm"}, {"action": "SELL", "amount": 1178731.8, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000006/0001317807-22-000006-index.htm"}, {"action": "SELL", "amount": 201890.49, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000004/0001317807-22-000004-index.htm"}, {"action": "SELL", "amount": 903601.64, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000005/0001317807-22-000005-index.htm"}, {"action": "SELL", "amount": 35346.0, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000013/0001317807-22-000013-index.htm"}, {"action": "SELL", "amount": 106058.05, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000003/0001317807-22-000003-index.htm"}, {"action": "SELL", "amount": 5580001.24, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000002/0001317807-22-000002-index.htm"}, {"action": "SELL", "amount": 3128.81, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780721000013/0001317807-21-000013-index.htm"}, {"action": "SELL", "amount": 136.81, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000001/0001317807-22-000001-index.htm"}, {"action": "SELL", "amount": 78863.05, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780721000012/0001317807-21-000012-index.htm"}, {"action": "SELL", "amount": 1027528.44, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780721000011/0001317807-21-000011-index.htm"}, {"action": "SELL", "amount": 678844.04, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780721000009/0001317807-21-000009-index.htm"}, {"action": "SELL", "amount": 174455.65, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780721000010/0001317807-21-000010-index.htm"}, {"action": "SELL", "amount": 354633.41, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780721000007/0001317807-21-000007-index.htm"}], "latest": {"action": "SELL", "amount": 411088.0, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131780722000019/0001317807-22-000019-index.htm"}}, {"who": "Stewart B. Reed", "who_key": "REED STEWART B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 19935037.48, "net": -19935037.48, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5580001.24, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000110936322000002/0001109363-22-000002-index.htm"}, {"action": "SELL", "amount": 5580001.24, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794523000004/0001317945-23-000004-index.htm"}, {"action": "SELL", "amount": 5000035.0, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000110936321000002/0001109363-21-000002-index.htm"}, {"action": "SELL", "amount": 3775000.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000110936321000001/0001109363-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 5580001.24, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000110936322000002/0001109363-22-000002-index.htm"}}, {"who": "Kevin R. Hoben", "who_key": "Hoben Kevin R", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 37414.0, "sold": 14618844.84, "net": -14581430.84, "trades": 16, "top_score": 40.8, "lean": "selling", "history": [{"action": "SELL", "amount": 30666.600000000002, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000009/0001317945-25-000009-index.htm"}, {"action": "SELL", "amount": 5580001.24, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789622000001/0001317896-22-000001-index.htm"}, {"action": "SELL", "amount": 5000035.0, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789621000002/0001317896-21-000002-index.htm"}, {"action": "SELL", "amount": 3775000.0, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789621000001/0001317896-21-000001-index.htm"}, {"action": "SELL", "amount": 3280.0, "date": "2014-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000009/0001317896-14-000009-index.htm"}, {"action": "SELL", "amount": 63680.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000008/0001317896-14-000008-index.htm"}, {"action": "SELL", "amount": 2100.0, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000007/0001317896-14-000007-index.htm"}, {"action": "SELL", "amount": 40020.0, "date": "2014-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000006/0001317896-14-000006-index.htm"}, {"action": "SELL", "amount": 40100.0, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000004/0001317896-14-000004-index.htm"}, {"action": "SELL", "amount": 40002.0, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000005/0001317896-14-000005-index.htm"}, {"action": "SELL", "amount": 320.0, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000003/0001317896-14-000003-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000002/0001317896-14-000002-index.htm"}, {"action": "SELL", "amount": 3640.0, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789614000001/0001317896-14-000001-index.htm"}, {"action": "BUY", "amount": 1769.0000000000002, "date": "2007-08-02", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789607000002/0001317896-07-000002-index.htm"}, {"action": "BUY", "amount": 16025.0, "date": "2007-08-01", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789607000001/0001317896-07-000001-index.htm"}, {"action": "BUY", "amount": 19620.0, "date": "2006-09-28", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131789606000002/0001317896-06-000002-index.htm"}], "latest": {"action": "SELL", "amount": 30666.600000000002, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000009/0001317945-25-000009-index.htm"}}, {"who": "Derek Glanvill", "who_key": "Glanvill Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 102867.5, "sold": 527583.72, "net": -424716.22, "trades": 8, "top_score": 48.4, "lean": "selling", "history": [{"action": "SELL", "amount": 179476.37, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311820000003/0001653118-20-000003-index.htm"}, {"action": "SELL", "amount": 26580.42, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311820000004/0001653118-20-000004-index.htm"}, {"action": "SELL", "amount": 209918.05, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311820000001/0001653118-20-000001-index.htm"}, {"action": "SELL", "amount": 111608.88, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311820000002/0001653118-20-000002-index.htm"}, {"action": "BUY", "amount": 30725.0, "date": "2016-02-26", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311816000004/0001653118-16-000004-index.htm"}, {"action": "BUY", "amount": 33020.0, "date": "2016-02-18", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311816000003/0001653118-16-000003-index.htm"}, {"action": "BUY", "amount": 8542.6, "date": "2015-12-22", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311815000002/0001653118-15-000002-index.htm"}, {"action": "BUY", "amount": 30579.9, "date": "2015-12-18", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311815000001/0001653118-15-000001-index.htm"}], "latest": {"action": "SELL", "amount": 179476.37, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000165311820000003/0001653118-20-000003-index.htm"}}, {"who": "Stephen M. Shea", "who_key": "SHEA STEPHEN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 106720.5, "sold": 0, "net": 106720.5, "trades": 1, "top_score": 54.4, "lean": "buying", "history": [{"action": "BUY", "amount": 106720.5, "date": "2025-12-05", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000012/0001317945-25-000012-index.htm"}], "latest": {"action": "BUY", "amount": 106720.5, "date": "2025-12-05", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794525000012/0001317945-25-000012-index.htm"}}, {"who": "Edward J. Trainor", "who_key": "TRAINOR EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 66493.83, "sold": 0, "net": 66493.83, "trades": 2, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 18499.0, "date": "2010-06-11", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794510000017/0001317945-10-000017-index.htm"}, {"action": "BUY", "amount": 47994.83, "date": "2007-09-24", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794507000032/0001317945-07-000032-index.htm"}], "latest": {"action": "BUY", "amount": 18499.0, "date": "2010-06-11", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000131794510000017/0001317945-10-000017-index.htm"}}, {"who": "Lawrence J. Cianciolo", "who_key": "Cianciolo Lawrence J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 54852.5, "sold": 0, "net": 54852.5, "trades": 5, "top_score": 33.7, "lean": "buying", "history": [{"action": "BUY", "amount": 15050.0, "date": "2007-08-15", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132504307000001/0001325043-07-000001-index.htm"}, {"action": "BUY", "amount": 8625.0, "date": "2006-06-22", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132504306000004/0001325043-06-000004-index.htm"}, {"action": "BUY", "amount": 3802.4999999999995, "date": "2006-05-15", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132504306000002/0001325043-06-000002-index.htm"}, {"action": "BUY", "amount": 3712.5, "date": "2006-05-15", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132504306000003/0001325043-06-000003-index.htm"}, {"action": "BUY", "amount": 23662.5, "date": "2006-05-12", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132504306000001/0001325043-06-000001-index.htm"}], "latest": {"action": "BUY", "amount": 15050.0, "date": "2007-08-15", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132504307000001/0001325043-07-000001-index.htm"}}, {"who": "Steven A. Treichel", "who_key": "Treichel Steven A", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15495.0, "sold": 21460.0, "net": -5965.0, "trades": 2, "top_score": 49.6, "lean": "selling", "history": [{"action": "SELL", "amount": 21460.0, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132642213000001/0001326422-13-000001-index.htm"}, {"action": "BUY", "amount": 15495.0, "date": "2007-09-21", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132642207000001/0001326422-07-000001-index.htm"}], "latest": {"action": "SELL", "amount": 21460.0, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1317945/000132642213000001/0001326422-13-000001-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014371", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037685", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001493152-26-037334", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001493152-26-029022", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028636", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001493152-26-028287", "price_sensitive": true}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001493152-26-024813", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001493152-26-020884", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001493152-26-019579", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001493152-26-019290", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001493152-26-019289", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001493152-26-019288", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001493152-26-012660", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000009", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001493152-26-009876", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001493152-26-008869", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "PRIMARY DOCUMENT", "accession": "0001317945-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-003105", "price_sensitive": false}], "performance": {"ticker": "OFLX", "has_prices": true, "summary": {"n": 36, "avg": -0.1648499522198385, "win_rate": 0.08333333333333333, "best": 0.08887200911507799, "worst": -0.1917113053284465, "as_of": "2026-08-14"}, "buys": [{"who": "Rivest Dean W.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 29500.0, "date": "2026-03-11", "score": 42.8, "ref_price": 28.37, "return": 0.010574550581600306}, {"who": "Evans David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11765.18, "date": "2025-12-10", "score": 31.9, "ref_price": 29.9, "return": -0.04113712374581929}, {"who": "SHEA STEPHEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106720.5, "date": "2025-12-05", "score": 54.4, "ref_price": 27.77, "return": 0.032409074540871524}, {"who": "Moran Edwin B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 13645.0, "date": "2025-11-24", "score": 49.0, "ref_price": 26.33, "return": 0.08887200911507799}, {"who": "Moran Edwin B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 14860.0, "date": "2025-05-02", "score": 34.4, "ref_price": 31.24, "return": -0.0822663252240716}, {"who": "Glanvill Derek", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30725.0, "date": "2016-02-26", "score": 40.5, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Glanvill Derek", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33020.0, "date": "2016-02-18", "score": 48.4, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Glanvill Derek", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8542.6, "date": "2015-12-22", "score": 31.0, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Glanvill Derek", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30579.9, "date": "2015-12-18", "score": 34.7, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Evans David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4187.5, "date": "2010-12-08", "score": 23.6, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "TRAINOR EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18499.0, "date": "2010-06-11", "score": 33.8, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Evans David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2662.5, "date": "2010-03-11", "score": 28.7, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "TRAINOR EDWARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47994.83, "date": "2007-09-24", "score": 47.1, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Treichel Steven A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 15495.0, "date": "2007-09-21", "score": 49.6, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Wilkinson E Lynn", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President-Finance", "amount": 2900.0, "date": "2007-08-16", "score": 29.0, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Cianciolo Lawrence J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15050.0, "date": "2007-08-15", "score": 32.0, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Klink Bruce C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7165.5599999999995, "date": "2007-08-06", "score": 35.5, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Hoben Kevin R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 1769.0000000000002, "date": "2007-08-02", "score": 30.3, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Hoben Kevin R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 16025.0, "date": "2007-08-01", "score": 39.8, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Wilkinson E Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Finance", "amount": 3874.0, "date": "2007-06-21", "score": 20.8, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Wilkinson E Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Finance", "amount": 1923.9999999999998, "date": "2007-06-21", "score": 18.1, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Klink Bruce C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2007-06-20", "score": 27.5, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Wilkinson E Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Finance", "amount": 1975.0, "date": "2007-06-19", "score": 18.7, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Shooltz Duane E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 20680.0, "date": "2006-11-13", "score": 36.0, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Hoben Kevin R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 19620.0, "date": "2006-09-28", "score": 40.8, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Wilkinson E Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance", "amount": 1925.0, "date": "2006-09-26", "score": 19.3, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Klink Bruce C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5127.5, "date": "2006-09-15", "score": 31.9, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Wilkinson E Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance", "amount": 1950.0, "date": "2006-07-28", "score": 20.6, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Cianciolo Lawrence J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8625.0, "date": "2006-06-22", "score": 29.8, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Wilkinson E Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance", "amount": 1650.0, "date": "2006-05-24", "score": 22.6, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Wilkinson E Lynn", "person_type": "EXEC", "person_label": "Execs", "role": "VP Finance", "amount": 3346.0, "date": "2006-05-19", "score": 32.7, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Cianciolo Lawrence J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3712.5, "date": "2006-05-15", "score": 24.3, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Cianciolo Lawrence J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3802.4999999999995, "date": "2006-05-15", "score": 24.4, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Cianciolo Lawrence J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23662.5, "date": "2006-05-12", "score": 33.7, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Evans David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5675.96, "date": "2005-12-30", "score": 39.9, "ref_price": 35.47, "return": -0.1917113053284465}, {"who": "Klink Bruce C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8400.0, "date": "2005-09-27", "score": 26.7, "ref_price": 35.47, "return": -0.1917113053284465}]}, "price_series": [{"date": "2016-08-15", "close": 35.47, "volume": 3062.0}, {"date": "2016-08-16", "close": 35.01, "volume": 3797.0}, {"date": "2016-08-17", "close": 35.38, "volume": 2938.0}, {"date": "2016-08-18", "close": 35.7, "volume": 4078.0}, {"date": "2016-08-19", "close": 36.33, "volume": 3984.0}, {"date": "2016-08-22", "close": 37.72, "volume": 3963.0}, {"date": "2016-08-23", "close": 37.83, "volume": 2958.0}, {"date": "2016-08-24", "close": 38.3, "volume": 6047.0}, {"date": "2016-08-25", "close": 38.55, "volume": 2365.0}, {"date": "2016-08-26", "close": 38.16, "volume": 3422.0}, {"date": "2016-08-29", "close": 38.16, "volume": 1588.0}, {"date": "2016-08-30", "close": 37.82, "volume": 1939.0}, {"date": "2016-08-31", "close": 38.29, "volume": 2392.0}, {"date": "2016-09-01", "close": 38.48, "volume": 1898.0}, {"date": "2016-09-02", "close": 37.94, "volume": 1124.0}, {"date": "2016-09-06", "close": 38.12, "volume": 1344.0}, {"date": "2016-09-07", "close": 38.1, "volume": 2850.0}, {"date": "2016-09-08", "close": 38.43, "volume": 1310.0}, {"date": "2016-09-09", "close": 37.8, "volume": 2504.0}, {"date": "2016-09-12", "close": 38.0, "volume": 1852.0}, {"date": "2016-09-13", "close": 36.1, "volume": 3777.0}, {"date": "2016-09-14", "close": 37.0, "volume": 5610.0}, {"date": "2016-09-15", "close": 37.11, "volume": 4477.0}, {"date": "2016-09-16", "close": 37.75, "volume": 15638.0}, {"date": "2016-09-19", "close": 37.39, "volume": 5873.0}, {"date": "2016-09-20", "close": 37.9, "volume": 1145.0}, {"date": "2016-09-21", "close": 38.04, "volume": 1590.0}, {"date": "2016-09-22", "close": 38.11, "volume": 1222.0}, {"date": "2016-09-23", "close": 38.36, "volume": 5075.0}, {"date": "2016-09-26", "close": 38.07, "volume": 4430.0}, {"date": "2016-09-27", "close": 38.21, "volume": 3661.0}, {"date": "2016-09-28", "close": 38.0, "volume": 6543.0}, {"date": "2016-09-29", "close": 38.18, "volume": 1931.0}, {"date": "2016-09-30", "close": 38.56, "volume": 2872.0}, {"date": "2016-10-03", "close": 38.19, "volume": 1327.0}, {"date": "2016-10-04", "close": 38.05, "volume": 4631.0}, {"date": "2016-10-05", "close": 38.16, "volume": 1297.0}, {"date": "2016-10-06", "close": 38.24, "volume": 1789.0}, {"date": "2016-10-07", "close": 38.24, "volume": 1120.0}, {"date": "2016-10-10", "close": 38.25, "volume": 2185.0}, {"date": "2016-10-11", "close": 38.29, "volume": 2454.0}, {"date": "2016-10-12", "close": 38.36, "volume": 874.0}, {"date": "2016-10-13", "close": 38.26, "volume": 8222.0}, {"date": "2016-10-14", "close": 38.11, "volume": 7619.0}, {"date": "2016-10-17", "close": 38.42, "volume": 3080.0}, {"date": "2016-10-18", "close": 38.55, "volume": 1238.0}, {"date": "2016-10-19", "close": 38.71, "volume": 11045.0}, {"date": "2016-10-20", "close": 38.24, "volume": 15256.0}, {"date": "2016-10-21", "close": 38.44, "volume": 14185.0}, {"date": "2016-10-24", "close": 38.5, "volume": 8334.0}, {"date": "2016-10-25", "close": 38.53, "volume": 2352.0}, {"date": "2016-10-26", "close": 38.61, "volume": 1375.0}, {"date": "2016-10-27", "close": 38.52, "volume": 1967.0}, {"date": "2016-10-28", "close": 38.7, "volume": 3679.0}, {"date": "2016-10-31", "close": 38.03, "volume": 3984.0}, {"date": "2016-11-01", "close": 38.1, "volume": 8124.0}, {"date": "2016-11-02", "close": 38.16, "volume": 1929.0}, {"date": "2016-11-03", "close": 36.49, "volume": 2915.0}, {"date": "2016-11-04", "close": 36.84, "volume": 26206.0}, {"date": "2016-11-07", "close": 37.92, "volume": 11940.0}, {"date": "2016-11-08", "close": 38.2, "volume": 4423.0}, {"date": "2016-11-09", "close": 38.69, "volume": 19149.0}, {"date": "2016-11-10", "close": 40.85, "volume": 12294.0}, {"date": "2016-11-11", "close": 41.73, "volume": 13824.0}, {"date": "2016-11-14", "close": 41.55, "volume": 13287.0}, {"date": "2016-11-15", "close": 41.33, "volume": 5875.0}, {"date": "2016-11-16", "close": 42.56, "volume": 5363.0}, {"date": "2016-11-17", "close": 43.87, "volume": 9603.0}, {"date": "2016-11-18", "close": 41.2, "volume": 19286.0}, {"date": "2016-11-21", "close": 43.55, "volume": 15822.0}, {"date": "2016-11-22", "close": 45.89, "volume": 40469.0}, {"date": "2016-11-23", "close": 46.82, "volume": 6855.0}, {"date": "2016-11-25", "close": 46.98, "volume": 12457.0}, {"date": "2016-11-28", "close": 45.96, "volume": 19705.0}, {"date": "2016-11-29", "close": 45.2, "volume": 7449.0}, {"date": "2016-11-30", "close": 44.73, "volume": 9121.0}, {"date": "2016-12-01", "close": 43.61, "volume": 11601.0}, {"date": "2016-12-02", "close": 42.6, "volume": 5854.0}, {"date": "2016-12-05", "close": 43.32, "volume": 7436.0}, {"date": "2016-12-06", "close": 44.0, "volume": 4130.0}, {"date": "2016-12-07", "close": 45.4, "volume": 12433.0}, {"date": "2016-12-08", "close": 47.7, "volume": 10992.0}, {"date": "2016-12-09", "close": 49.1, "volume": 11098.0}, {"date": "2016-12-12", "close": 47.28, "volume": 10485.0}, {"date": "2016-12-13", "close": 48.4, "volume": 3248.0}, {"date": "2016-12-14", "close": 49.79, "volume": 8265.0}, {"date": "2016-12-15", "close": 50.57, "volume": 3111.0}, {"date": "2016-12-16", "close": 52.34, "volume": 16135.0}, {"date": "2016-12-19", "close": 53.11, "volume": 19075.0}, {"date": "2016-12-20", "close": 54.36, "volume": 5786.0}, {"date": "2016-12-21", "close": 56.45, "volume": 29201.0}, {"date": "2016-12-22", "close": 58.0, "volume": 13609.0}, {"date": "2016-12-23", "close": 58.05, "volume": 4354.0}, {"date": "2016-12-27", "close": 58.45, "volume": 5080.0}, {"date": "2016-12-28", "close": 57.55, "volume": 9033.0}, {"date": "2016-12-29", "close": 55.46, "volume": 12562.0}, {"date": "2016-12-30", "close": 55.76, "volume": 6112.0}, {"date": "2017-01-03", "close": 53.81, "volume": 6990.0}, {"date": "2017-01-04", "close": 53.87, "volume": 9829.0}, {"date": "2017-01-05", "close": 52.81, "volume": 4043.0}, {"date": "2017-01-06", "close": 51.9, "volume": 1901.0}, {"date": "2017-01-09", "close": 51.06, "volume": 5614.0}, {"date": "2017-01-10", "close": 50.93, "volume": 2654.0}, {"date": "2017-01-11", "close": 51.95, "volume": 8480.0}, {"date": "2017-01-12", "close": 49.83, "volume": 6382.0}, {"date": "2017-01-13", "close": 49.96, "volume": 1777.0}, {"date": "2017-01-17", "close": 49.76, "volume": 3569.0}, {"date": "2017-01-18", "close": 49.3, "volume": 1391.0}, {"date": "2017-01-19", "close": 49.55, "volume": 1867.0}, {"date": "2017-01-20", "close": 48.95, "volume": 10450.0}, {"date": "2017-01-23", "close": 48.0, "volume": 1752.0}, {"date": "2017-01-24", "close": 49.6, "volume": 1743.0}, {"date": "2017-01-25", "close": 50.0, "volume": 507.0}, {"date": "2017-01-26", "close": 49.51, "volume": 11916.0}, {"date": "2017-01-27", "close": 50.0, "volume": 11942.0}, {"date": "2017-01-30", "close": 48.55, "volume": 1927.0}, {"date": "2017-01-31", "close": 47.43, "volume": 3666.0}, {"date": "2017-02-01", "close": 47.92, "volume": 996.0}, {"date": "2017-02-02", "close": 48.64, "volume": 2037.0}, {"date": "2017-02-03", "close": 49.08, "volume": 1996.0}, {"date": "2017-02-06", "close": 48.81, "volume": 2447.0}, {"date": "2017-02-07", "close": 48.29, "volume": 3834.0}, {"date": "2017-02-08", "close": 47.96, "volume": 5259.0}, {"date": "2017-02-09", "close": 47.64, "volume": 1851.0}, {"date": "2017-02-10", "close": 46.8, "volume": 4540.0}, {"date": "2017-02-13", "close": 46.47, "volume": 1895.0}, {"date": "2017-02-14", "close": 44.23, "volume": 3752.0}, {"date": "2017-02-15", "close": 44.9, "volume": 2394.0}, {"date": "2017-02-16", "close": 44.28, "volume": 2292.0}, {"date": "2017-02-17", "close": 45.7, "volume": 3334.0}, {"date": "2017-02-21", "close": 45.89, "volume": 4764.0}, {"date": "2017-02-22", "close": 44.71, "volume": 962.0}, {"date": "2017-02-23", "close": 45.1, "volume": 1566.0}, {"date": "2017-02-24", "close": 45.17, "volume": 1880.0}, {"date": "2017-02-27", "close": 46.49, "volume": 8253.0}, {"date": "2017-02-28", "close": 45.4, "volume": 5624.0}, {"date": "2017-03-01", "close": 45.8, "volume": 3979.0}, {"date": "2017-03-02", "close": 45.2, "volume": 1831.0}, {"date": "2017-03-03", "close": 46.66, "volume": 4747.0}, {"date": "2017-03-06", "close": 45.06, "volume": 3721.0}, {"date": "2017-03-07", "close": 44.4, "volume": 873.0}, {"date": "2017-03-08", "close": 44.61, "volume": 2112.0}, {"date": "2017-03-09", "close": 43.84, "volume": 4213.0}, {"date": "2017-03-10", "close": 43.28, "volume": 4167.0}, {"date": "2017-03-13", "close": 43.77, "volume": 2676.0}, {"date": "2017-03-14", "close": 43.42, "volume": 2371.0}, {"date": "2017-03-15", "close": 42.76, "volume": 19143.0}, {"date": "2017-03-16", "close": 43.63, "volume": 8645.0}, {"date": "2017-03-17", "close": 44.25, "volume": 20633.0}, {"date": "2017-03-20", "close": 45.52, "volume": 7372.0}, {"date": "2017-03-21", "close": 45.15, "volume": 7587.0}, {"date": "2017-03-22", "close": 45.49, "volume": 21638.0}, {"date": "2017-03-23", "close": 45.78, "volume": 6643.0}, {"date": "2017-03-24", "close": 47.03, "volume": 3776.0}, {"date": "2017-03-27", "close": 46.45, "volume": 4520.0}, {"date": "2017-03-28", "close": 45.86, "volume": 6677.0}, {"date": "2017-03-29", "close": 46.31, "volume": 3346.0}, {"date": "2017-03-30", "close": 47.36, "volume": 6907.0}, {"date": "2017-03-31", "close": 47.79, "volume": 5987.0}, {"date": "2017-04-03", "close": 46.6, "volume": 16420.0}, {"date": "2017-04-04", "close": 48.02, "volume": 18587.0}, {"date": "2017-04-05", "close": 47.21, "volume": 11551.0}, {"date": "2017-04-06", "close": 47.68, "volume": 7728.0}, {"date": "2017-04-07", "close": 48.2, "volume": 2222.0}, {"date": "2017-04-10", "close": 47.64, "volume": 5224.0}, {"date": "2017-04-11", "close": 47.5, "volume": 7679.0}, {"date": "2017-04-12", "close": 47.09, "volume": 5888.0}, {"date": "2017-04-13", "close": 47.03, "volume": 6447.0}, {"date": "2017-04-17", "close": 47.45, "volume": 9224.0}, {"date": "2017-04-18", "close": 48.76, "volume": 10215.0}, {"date": "2017-04-19", "close": 47.44, "volume": 5377.0}, {"date": "2017-04-20", "close": 49.0, "volume": 6125.0}, {"date": "2017-04-21", "close": 50.47, "volume": 10282.0}, {"date": "2017-04-24", "close": 55.15, "volume": 15452.0}, {"date": "2017-04-25", "close": 57.5, "volume": 11663.0}, {"date": "2017-04-26", "close": 58.42, "volume": 15891.0}, {"date": "2017-04-27", "close": 56.37, "volume": 13184.0}, {"date": "2017-04-28", "close": 56.17, "volume": 8431.0}, {"date": "2017-05-01", "close": 55.79, "volume": 10531.0}, {"date": "2017-05-02", "close": 56.3, "volume": 11186.0}, {"date": "2017-05-03", "close": 56.34, "volume": 2879.0}, {"date": "2017-05-04", "close": 57.4, "volume": 6316.0}, {"date": "2017-05-05", "close": 57.0, "volume": 8767.0}, {"date": "2017-05-08", "close": 58.0, "volume": 14868.0}, {"date": "2017-05-09", "close": 59.54, "volume": 14434.0}, {"date": "2017-05-10", "close": 58.9, "volume": 10701.0}, {"date": "2017-05-11", "close": 58.68, "volume": 5504.0}, {"date": "2017-05-12", "close": 58.0, "volume": 1582.0}, {"date": "2017-05-15", "close": 59.49, "volume": 4031.0}, {"date": "2017-05-16", "close": 59.44, "volume": 6537.0}, {"date": "2017-05-17", "close": 58.69, "volume": 6565.0}, {"date": "2017-05-18", "close": 58.98, "volume": 12434.0}, {"date": "2017-05-19", "close": 58.95, "volume": 10043.0}, {"date": "2017-05-22", "close": 59.25, "volume": 18482.0}, {"date": "2017-05-23", "close": 58.81, "volume": 8950.0}, {"date": "2017-05-24", "close": 60.95, "volume": 17148.0}, {"date": "2017-05-25", "close": 60.7, "volume": 20056.0}, {"date": "2017-05-26", "close": 60.4, "volume": 12054.0}, {"date": "2017-05-30", "close": 61.45, "volume": 9570.0}, {"date": "2017-05-31", "close": 61.22, "volume": 16242.0}, {"date": "2017-06-01", "close": 61.34, "volume": 6138.0}, {"date": "2017-06-02", "close": 61.7, "volume": 5941.0}, {"date": "2017-06-05", "close": 60.3, "volume": 10580.0}, {"date": "2017-06-06", "close": 61.26, "volume": 26896.0}, {"date": "2017-06-07", "close": 61.52, "volume": 34593.0}, {"date": "2017-06-08", "close": 63.12, "volume": 12070.0}, {"date": "2017-06-09", "close": 63.62, "volume": 8777.0}, {"date": "2017-06-12", "close": 62.36, "volume": 12399.0}, {"date": "2017-06-13", "close": 62.39, "volume": 13452.0}, {"date": "2017-06-14", "close": 62.4, "volume": 6752.0}, {"date": "2017-06-15", "close": 63.25, "volume": 9073.0}, {"date": "2017-06-16", "close": 64.66, "volume": 30935.0}, {"date": "2017-06-19", "close": 64.15, "volume": 13240.0}, {"date": "2017-06-20", "close": 63.99, "volume": 17383.0}, {"date": "2017-06-21", "close": 63.8, "volume": 7231.0}, {"date": "2017-06-22", "close": 64.15, "volume": 6008.0}, {"date": "2017-06-23", "close": 65.33, "volume": 33125.0}, {"date": "2017-06-26", "close": 64.5, "volume": 10272.0}, {"date": "2017-06-27", "close": 64.28, "volume": 11040.0}, {"date": "2017-06-28", "close": 64.48, "volume": 4435.0}, {"date": "2017-06-29", "close": 64.3, "volume": 7555.0}, {"date": "2017-06-30", "close": 64.4, "volume": 11387.0}, {"date": "2017-07-03", "close": 64.72, "volume": 3791.0}, {"date": "2017-07-05", "close": 65.1, "volume": 7619.0}, {"date": "2017-07-06", "close": 66.61, "volume": 32588.0}, {"date": "2017-07-07", "close": 67.53, "volume": 6353.0}, {"date": "2017-07-10", "close": 67.2, "volume": 5706.0}, {"date": "2017-07-11", "close": 67.45, "volume": 2219.0}, {"date": "2017-07-12", "close": 68.49, "volume": 11565.0}, {"date": "2017-07-13", "close": 68.99, "volume": 3889.0}, {"date": "2017-07-14", "close": 68.5, "volume": 36197.0}, {"date": "2017-07-17", "close": 69.0, "volume": 2221.0}, {"date": "2017-07-18", "close": 68.39, "volume": 36524.0}, {"date": "2017-07-19", "close": 69.6, "volume": 40236.0}, {"date": "2017-07-20", "close": 68.55, "volume": 22769.0}, {"date": "2017-07-21", "close": 58.11, "volume": 76488.0}, {"date": "2017-07-24", "close": 58.32, "volume": 22935.0}, {"date": "2017-07-25", "close": 58.21, "volume": 13988.0}, {"date": "2017-07-26", "close": 59.46, "volume": 16161.0}, {"date": "2017-07-27", "close": 60.47, "volume": 9604.0}, {"date": "2017-07-28", "close": 60.52, "volume": 14724.0}, {"date": "2017-07-31", "close": 60.04, "volume": 21987.0}, {"date": "2017-08-01", "close": 60.5, "volume": 5129.0}, {"date": "2017-08-02", "close": 58.89, "volume": 12629.0}, {"date": "2017-08-03", "close": 59.1, "volume": 22102.0}, {"date": "2017-08-04", "close": 59.62, "volume": 12077.0}, {"date": "2017-08-07", "close": 59.41, "volume": 21830.0}, {"date": "2017-08-08", "close": 59.22, "volume": 19643.0}, {"date": "2017-08-09", "close": 59.04, "volume": 32897.0}, {"date": "2017-08-10", "close": 59.07, "volume": 19748.0}, {"date": "2017-08-11", "close": 58.81, "volume": 13962.0}, {"date": "2017-08-14", "close": 59.04, "volume": 14659.0}, {"date": "2017-08-15", "close": 58.79, "volume": 16742.0}, {"date": "2017-08-16", "close": 57.3, "volume": 10768.0}, {"date": "2017-08-17", "close": 57.38, "volume": 18306.0}, {"date": "2017-08-18", "close": 57.44, "volume": 17578.0}, {"date": "2017-08-21", "close": 56.9, "volume": 14632.0}, {"date": "2017-08-22", "close": 57.25, "volume": 12884.0}, {"date": "2017-08-23", "close": 57.07, "volume": 4811.0}, {"date": "2017-08-24", "close": 56.95, "volume": 11994.0}, {"date": "2017-08-25", "close": 57.0, "volume": 5144.0}, {"date": "2017-08-28", "close": 57.31, "volume": 5917.0}, {"date": "2017-08-29", "close": 56.41, "volume": 7178.0}, {"date": "2017-08-30", "close": 57.39, "volume": 14040.0}, {"date": "2017-08-31", "close": 57.99, "volume": 7095.0}, {"date": "2017-09-01", "close": 57.7, "volume": 19224.0}, {"date": "2017-09-05", "close": 57.33, "volume": 15887.0}, {"date": "2017-09-06", "close": 57.97, "volume": 14053.0}, {"date": "2017-09-07", "close": 58.39, "volume": 14888.0}, {"date": "2017-09-08", "close": 58.48, "volume": 13448.0}, {"date": "2017-09-11", "close": 59.83, "volume": 13736.0}, {"date": "2017-09-12", "close": 60.7, "volume": 31383.0}, {"date": "2017-09-13", "close": 63.09, "volume": 9476.0}, {"date": "2017-09-14", "close": 64.8, "volume": 23570.0}, {"date": "2017-09-15", "close": 66.14, "volume": 41309.0}, {"date": "2017-09-18", "close": 68.015, "volume": 17853.0}, {"date": "2017-09-19", "close": 68.34, "volume": 19523.0}, {"date": "2017-09-20", "close": 69.09, "volume": 9448.0}, {"date": "2017-09-21", "close": 68.45, "volume": 10286.0}, {"date": "2017-09-22", "close": 68.51, "volume": 4696.0}, {"date": "2017-09-25", "close": 70.22, "volume": 21104.0}, {"date": "2017-09-26", "close": 71.41, "volume": 18555.0}, {"date": "2017-09-27", "close": 74.25, "volume": 16253.0}, {"date": "2017-09-28", "close": 73.06, "volume": 15641.0}, {"date": "2017-09-29", "close": 71.84, "volume": 40903.0}, {"date": "2017-10-02", "close": 72.87, "volume": 15187.0}, {"date": "2017-10-03", "close": 70.16, "volume": 49758.0}, {"date": "2017-10-04", "close": 70.05, "volume": 24487.0}, {"date": "2017-10-05", "close": 69.8, "volume": 23480.0}, {"date": "2017-10-06", "close": 67.93, "volume": 21936.0}, {"date": "2017-10-09", "close": 66.85, "volume": 34130.0}, {"date": "2017-10-10", "close": 66.18, "volume": 6989.0}, {"date": "2017-10-11", "close": 64.65, "volume": 17001.0}, {"date": "2017-10-12", "close": 63.5, "volume": 32166.0}, {"date": "2017-10-13", "close": 62.0, "volume": 13990.0}, {"date": "2017-10-16", "close": 62.13, "volume": 31593.0}, {"date": "2017-10-17", "close": 63.55, "volume": 22939.0}, {"date": "2017-10-18", "close": 63.5, "volume": 28142.0}, {"date": "2017-10-19", "close": 64.44, "volume": 65422.0}, {"date": "2017-10-20", "close": 65.49, "volume": 22961.0}, {"date": "2017-10-23", "close": 64.52, "volume": 28766.0}, {"date": "2017-10-24", "close": 66.66, "volume": 15262.0}, {"date": "2017-10-25", "close": 66.55, "volume": 26151.0}, {"date": "2017-10-26", "close": 65.8, "volume": 16415.0}, {"date": "2017-10-27", "close": 64.96, "volume": 30961.0}, {"date": "2017-10-30", "close": 63.36, "volume": 30633.0}, {"date": "2017-10-31", "close": 64.49, "volume": 33424.0}, {"date": "2017-11-01", "close": 66.2, "volume": 32942.0}, {"date": "2017-11-02", "close": 67.51, "volume": 15558.0}, {"date": "2017-11-03", "close": 66.53, "volume": 13407.0}, {"date": "2017-11-06", "close": 66.64, "volume": 13466.0}, {"date": "2017-11-07", "close": 66.02, "volume": 21912.0}, {"date": "2017-11-08", "close": 64.75, "volume": 42079.0}, {"date": "2017-11-09", "close": 64.59, "volume": 10726.0}, {"date": "2017-11-10", "close": 64.29, "volume": 4669.0}, {"date": "2017-11-13", "close": 64.64, "volume": 15471.0}, {"date": "2017-11-14", "close": 65.28, "volume": 10168.0}, {"date": "2017-11-15", "close": 64.37, "volume": 15651.0}, {"date": "2017-11-16", "close": 64.53, "volume": 11634.0}, {"date": "2017-11-17", "close": 66.18, "volume": 6182.0}, {"date": "2017-11-20", "close": 65.15, "volume": 11428.0}, {"date": "2017-11-21", "close": 65.06, "volume": 7764.0}, {"date": "2017-11-22", "close": 66.2, "volume": 13550.0}, {"date": "2017-11-24", "close": 67.1, "volume": 18459.0}, {"date": "2017-11-27", "close": 64.03, "volume": 10365.0}, {"date": "2017-11-28", "close": 64.8, "volume": 19150.0}, {"date": "2017-11-29", "close": 65.13, "volume": 15162.0}, {"date": "2017-11-30", "close": 64.58, "volume": 8773.0}, {"date": "2017-12-01", "close": 63.99, "volume": 7404.0}, {"date": "2017-12-04", "close": 63.8, "volume": 13494.0}, {"date": "2017-12-05", "close": 62.61, "volume": 28834.0}, {"date": "2017-12-06", "close": 61.03, "volume": 9664.0}, {"date": "2017-12-07", "close": 62.17, "volume": 9358.0}, {"date": "2017-12-08", "close": 61.44, "volume": 10676.0}, {"date": "2017-12-11", "close": 61.83, "volume": 6784.0}, {"date": "2017-12-12", "close": 63.54, "volume": 12024.0}, {"date": "2017-12-13", "close": 66.48, "volume": 14166.0}, {"date": "2017-12-14", "close": 66.17, "volume": 17424.0}, {"date": "2017-12-15", "close": 69.06, "volume": 53853.0}, {"date": "2017-12-18", "close": 71.85, "volume": 15224.0}, {"date": "2017-12-19", "close": 72.93, "volume": 18431.0}, {"date": "2017-12-20", "close": 72.77, "volume": 15056.0}, {"date": "2017-12-21", "close": 74.36, "volume": 10968.0}, {"date": "2017-12-22", "close": 71.92, "volume": 16029.0}, {"date": "2017-12-26", "close": 71.05, "volume": 8489.0}, {"date": "2017-12-27", "close": 71.88, "volume": 23212.0}, {"date": "2017-12-28", "close": 71.78, "volume": 10981.0}, {"date": "2017-12-29", "close": 71.41, "volume": 15723.0}, {"date": "2018-01-02", "close": 69.71, "volume": 23181.0}, {"date": "2018-01-03", "close": 69.33, "volume": 4555.0}, {"date": "2018-01-04", "close": 68.49, "volume": 12943.0}, {"date": "2018-01-05", "close": 68.55, "volume": 10427.0}, {"date": "2018-01-08", "close": 66.87, "volume": 16417.0}, {"date": "2018-01-09", "close": 65.84, "volume": 17988.0}, {"date": "2018-01-10", "close": 65.57, "volume": 4232.0}, {"date": "2018-01-11", "close": 65.8, "volume": 6125.0}, {"date": "2018-01-12", "close": 66.2, "volume": 9310.0}, {"date": "2018-01-16", "close": 65.05, "volume": 11276.0}, {"date": "2018-01-17", "close": 65.05, "volume": 17404.0}, {"date": "2018-01-18", "close": 63.33, "volume": 17723.0}, {"date": "2018-01-19", "close": 64.63, "volume": 21233.0}, {"date": "2018-01-22", "close": 65.2, "volume": 8461.0}, {"date": "2018-01-23", "close": 64.61, "volume": 7801.0}, {"date": "2018-01-24", "close": 64.2, "volume": 6346.0}, {"date": "2018-01-25", "close": 63.0, "volume": 3102.0}, {"date": "2018-01-26", "close": 63.0, "volume": 12612.0}, {"date": "2018-01-29", "close": 61.52, "volume": 11833.0}, {"date": "2018-01-30", "close": 61.62, "volume": 11866.0}, {"date": "2018-01-31", "close": 61.16, "volume": 10159.0}, {"date": "2018-02-01", "close": 62.43, "volume": 12226.0}, {"date": "2018-02-02", "close": 60.5, "volume": 11851.0}, {"date": "2018-02-05", "close": 58.15, "volume": 16065.0}, {"date": "2018-02-06", "close": 57.82, "volume": 19169.0}, {"date": "2018-02-07", "close": 60.34, "volume": 11381.0}, {"date": "2018-02-08", "close": 58.5, "volume": 9578.0}, {"date": "2018-02-09", "close": 54.77, "volume": 25328.0}, {"date": "2018-02-12", "close": 55.6, "volume": 10573.0}, {"date": "2018-02-13", "close": 55.02, "volume": 9834.0}, {"date": "2018-02-14", "close": 56.91, "volume": 10695.0}, {"date": "2018-02-15", "close": 60.9, "volume": 18732.0}, {"date": "2018-02-16", "close": 61.55, "volume": 10920.0}, {"date": "2018-02-20", "close": 60.66, "volume": 21221.0}, {"date": "2018-02-21", "close": 60.0, "volume": 12393.0}, {"date": "2018-02-22", "close": 59.96, "volume": 5544.0}, {"date": "2018-02-23", "close": 58.46, "volume": 5218.0}, {"date": "2018-02-26", "close": 59.3, "volume": 6528.0}, {"date": "2018-02-27", "close": 58.48, "volume": 10138.0}, {"date": "2018-02-28", "close": 55.82, "volume": 22612.0}, {"date": "2018-03-01", "close": 55.29, "volume": 17909.0}, {"date": "2018-03-02", "close": 58.33, "volume": 16092.0}, {"date": "2018-03-05", "close": 58.75, "volume": 23418.0}, {"date": "2018-03-06", "close": 59.58, "volume": 13715.0}, {"date": "2018-03-07", "close": 59.65, "volume": 6973.0}, {"date": "2018-03-08", "close": 60.88, "volume": 19444.0}, {"date": "2018-03-09", "close": 62.33, "volume": 10823.0}, {"date": "2018-03-12", "close": 63.5, "volume": 7597.0}, {"date": "2018-03-13", "close": 63.11, "volume": 36814.0}, {"date": "2018-03-14", "close": 63.5, "volume": 6567.0}, {"date": "2018-03-15", "close": 63.52, "volume": 14104.0}, {"date": "2018-03-16", "close": 65.47, "volume": 16903.0}, {"date": "2018-03-19", "close": 65.55, "volume": 7395.0}, {"date": "2018-03-20", "close": 65.84, "volume": 4173.0}, {"date": "2018-03-21", "close": 66.25, "volume": 10815.0}, {"date": "2018-03-22", "close": 65.5, "volume": 15262.0}, {"date": "2018-03-23", "close": 65.0, "volume": 25518.0}, {"date": "2018-03-26", "close": 65.05, "volume": 17244.0}, {"date": "2018-03-27", "close": 65.0, "volume": 9548.0}, {"date": "2018-03-28", "close": 65.37, "volume": 8031.0}, {"date": "2018-03-29", "close": 65.1, "volume": 30495.0}, {"date": "2018-04-02", "close": 65.0, "volume": 19095.0}, {"date": "2018-04-03", "close": 65.37, "volume": 8623.0}, {"date": "2018-04-04", "close": 65.41, "volume": 3430.0}, {"date": "2018-04-05", "close": 66.26, "volume": 18847.0}, {"date": "2018-04-06", "close": 65.04, "volume": 35393.0}, {"date": "2018-04-09", "close": 65.45, "volume": 37333.0}, {"date": "2018-04-10", "close": 66.3, "volume": 10482.0}, {"date": "2018-04-11", "close": 66.01, "volume": 24688.0}, {"date": "2018-04-12", "close": 66.32, "volume": 12233.0}, {"date": "2018-04-13", "close": 66.5, "volume": 9308.0}, {"date": "2018-04-16", "close": 66.35, "volume": 3604.0}, {"date": "2018-04-17", "close": 69.68, "volume": 8696.0}, {"date": "2018-04-18", "close": 68.7, "volume": 9238.0}, {"date": "2018-04-19", "close": 69.7, "volume": 3352.0}, {"date": "2018-04-20", "close": 65.73, "volume": 10729.0}, {"date": "2018-04-23", "close": 65.04, "volume": 30096.0}, {"date": "2018-04-24", "close": 65.6, "volume": 16914.0}, {"date": "2018-04-25", "close": 66.97, "volume": 10457.0}, {"date": "2018-04-26", "close": 65.9, "volume": 10181.0}, {"date": "2018-04-27", "close": 65.66, "volume": 4091.0}, {"date": "2018-04-30", "close": 65.3, "volume": 16643.0}, {"date": "2018-05-01", "close": 66.7, "volume": 14761.0}, {"date": "2018-05-02", "close": 68.34, "volume": 18059.0}, {"date": "2018-05-03", "close": 68.78, "volume": 2817.0}, {"date": "2018-05-04", "close": 68.84, "volume": 18166.0}, {"date": "2018-05-07", "close": 69.12, "volume": 9817.0}, {"date": "2018-05-08", "close": 68.99, "volume": 20081.0}, {"date": "2018-05-09", "close": 69.33, "volume": 3095.0}, {"date": "2018-05-10", "close": 70.26, "volume": 9579.0}, {"date": "2018-05-11", "close": 72.36, "volume": 14895.0}, {"date": "2018-05-14", "close": 72.76, "volume": 11282.0}, {"date": "2018-05-15", "close": 72.1, "volume": 5391.0}, {"date": "2018-05-16", "close": 73.0, "volume": 8996.0}, {"date": "2018-05-17", "close": 71.99, "volume": 40864.0}, {"date": "2018-05-18", "close": 71.5, "volume": 43312.0}, {"date": "2018-05-21", "close": 71.74, "volume": 55585.0}, {"date": "2018-05-22", "close": 71.27, "volume": 23907.0}, {"date": "2018-05-23", "close": 71.73, "volume": 18523.0}, {"date": "2018-05-24", "close": 72.37, "volume": 14472.0}, {"date": "2018-05-25", "close": 74.28, "volume": 8525.0}, {"date": "2018-05-29", "close": 71.68, "volume": 18286.0}, {"date": "2018-05-30", "close": 72.42, "volume": 49520.0}, {"date": "2018-05-31", "close": 69.54, "volume": 37344.0}, {"date": "2018-06-01", "close": 70.04, "volume": 40570.0}, {"date": "2018-06-04", "close": 69.9, "volume": 7934.0}, {"date": "2018-06-05", "close": 69.42, "volume": 7577.0}, {"date": "2018-06-06", "close": 70.32, "volume": 12928.0}, {"date": "2018-06-07", "close": 69.61, "volume": 12841.0}, {"date": "2018-06-08", "close": 68.99, "volume": 22069.0}, {"date": "2018-06-11", "close": 68.46, "volume": 16334.0}, {"date": "2018-06-12", "close": 69.09, "volume": 17897.0}, {"date": "2018-06-13", "close": 68.36, "volume": 9754.0}, {"date": "2018-06-14", "close": 68.8, "volume": 9471.0}, {"date": "2018-06-15", "close": 69.7, "volume": 24333.0}, {"date": "2018-06-18", "close": 69.66, "volume": 8065.0}, {"date": "2018-06-19", "close": 68.85, "volume": 13403.0}, {"date": "2018-06-20", "close": 70.1, "volume": 6520.0}, {"date": "2018-06-21", "close": 70.71, "volume": 12825.0}, {"date": "2018-06-22", "close": 71.99, "volume": 47455.0}, {"date": "2018-06-25", "close": 74.17, "volume": 23043.0}, {"date": "2018-06-26", "close": 76.7, "volume": 24953.0}, {"date": "2018-06-27", "close": 78.64, "volume": 19393.0}, {"date": "2018-06-28", "close": 78.0, "volume": 12862.0}, {"date": "2018-06-29", "close": 79.11, "volume": 38301.0}, {"date": "2018-07-02", "close": 79.54, "volume": 9256.0}, {"date": "2018-07-03", "close": 78.43, "volume": 10631.0}, {"date": "2018-07-05", "close": 80.7, "volume": 11691.0}, {"date": "2018-07-06", "close": 83.2, "volume": 8640.0}, {"date": "2018-07-09", "close": 85.12, "volume": 21143.0}, {"date": "2018-07-10", "close": 84.33, "volume": 17721.0}, {"date": "2018-07-11", "close": 83.93, "volume": 12320.0}, {"date": "2018-07-12", "close": 82.83, "volume": 13701.0}, {"date": "2018-07-13", "close": 82.96, "volume": 16071.0}, {"date": "2018-07-16", "close": 83.34, "volume": 7205.0}, {"date": "2018-07-17", "close": 83.64, "volume": 8555.0}, {"date": "2018-07-18", "close": 83.96, "volume": 4731.0}, {"date": "2018-07-19", "close": 84.31, "volume": 3819.0}, {"date": "2018-07-20", "close": 88.35, "volume": 17633.0}, {"date": "2018-07-23", "close": 87.6, "volume": 9608.0}, {"date": "2018-07-24", "close": 90.51, "volume": 30698.0}, {"date": "2018-07-25", "close": 92.1, "volume": 18379.0}, {"date": "2018-07-26", "close": 93.33, "volume": 8012.0}, {"date": "2018-07-27", "close": 93.25, "volume": 13593.0}, {"date": "2018-07-30", "close": 92.45, "volume": 12821.0}, {"date": "2018-07-31", "close": 92.28, "volume": 16187.0}, {"date": "2018-08-01", "close": 90.0, "volume": 8213.0}, {"date": "2018-08-02", "close": 89.38, "volume": 20605.0}, {"date": "2018-08-03", "close": 88.98, "volume": 19118.0}, {"date": "2018-08-06", "close": 89.65, "volume": 9505.0}, {"date": "2018-08-07", "close": 89.44, "volume": 4261.0}, {"date": "2018-08-08", "close": 90.45, "volume": 3799.0}, {"date": "2018-08-09", "close": 88.32, "volume": 14142.0}, {"date": "2018-08-10", "close": 87.86, "volume": 4824.0}, {"date": "2018-08-13", "close": 88.15, "volume": 25956.0}, {"date": "2018-08-14", "close": 88.78, "volume": 22655.0}, {"date": "2018-08-15", "close": 86.55, "volume": 4262.0}, {"date": "2018-08-16", "close": 89.27, "volume": 8398.0}, {"date": "2018-08-17", "close": 87.32, "volume": 10799.0}, {"date": "2018-08-20", "close": 87.76, "volume": 9131.0}, {"date": "2018-08-21", "close": 89.05, "volume": 15659.0}, {"date": "2018-08-22", "close": 89.31, "volume": 7678.0}, {"date": "2018-08-23", "close": 89.23, "volume": 5094.0}, {"date": "2018-08-24", "close": 87.88, "volume": 13009.0}, {"date": "2018-08-27", "close": 88.1, "volume": 10288.0}, {"date": "2018-08-28", "close": 87.83, "volume": 6209.0}, {"date": "2018-08-29", "close": 87.5, "volume": 12926.0}, {"date": "2018-08-30", "close": 88.01, "volume": 10565.0}, {"date": "2018-08-31", "close": 88.75, "volume": 11414.0}, {"date": "2018-09-04", "close": 88.26, "volume": 11577.0}, {"date": "2018-09-05", "close": 87.14, "volume": 8282.0}, {"date": "2018-09-06", "close": 86.71, "volume": 5704.0}, {"date": "2018-09-07", "close": 86.47, "volume": 10039.0}, {"date": "2018-09-10", "close": 77.58, "volume": 26271.0}, {"date": "2018-09-11", "close": 75.04, "volume": 28135.0}, {"date": "2018-09-12", "close": 75.15, "volume": 24415.0}, {"date": "2018-09-13", "close": 74.81, "volume": 16703.0}, {"date": "2018-09-14", "close": 75.24, "volume": 29975.0}, {"date": "2018-09-17", "close": 75.15, "volume": 19896.0}, {"date": "2018-09-18", "close": 75.02, "volume": 19859.0}, {"date": "2018-09-19", "close": 72.21, "volume": 22397.0}, {"date": "2018-09-20", "close": 71.6, "volume": 23776.0}, {"date": "2018-09-21", "close": 72.91, "volume": 104903.0}, {"date": "2018-09-24", "close": 72.4, "volume": 35584.0}, {"date": "2018-09-25", "close": 71.8, "volume": 18820.0}, {"date": "2018-09-26", "close": 72.57, "volume": 17944.0}, {"date": "2018-09-27", "close": 70.81, "volume": 24298.0}, {"date": "2018-09-28", "close": 71.16, "volume": 51028.0}, {"date": "2018-10-01", "close": 70.42, "volume": 20242.0}, {"date": "2018-10-02", "close": 70.49, "volume": 22586.0}, {"date": "2018-10-03", "close": 70.58, "volume": 9931.0}, {"date": "2018-10-04", "close": 70.62, "volume": 8677.0}, {"date": "2018-10-05", "close": 69.04, "volume": 19849.0}, {"date": "2018-10-08", "close": 69.22, "volume": 27943.0}, {"date": "2018-10-09", "close": 69.52, "volume": 23561.0}, {"date": "2018-10-10", "close": 68.32, "volume": 17341.0}, {"date": "2018-10-11", "close": 65.72, "volume": 22454.0}, {"date": "2018-10-12", "close": 63.64, "volume": 21840.0}, {"date": "2018-10-15", "close": 62.9, "volume": 6820.0}, {"date": "2018-10-16", "close": 65.12, "volume": 13097.0}, {"date": "2018-10-17", "close": 64.82, "volume": 10796.0}, {"date": "2018-10-18", "close": 64.25, "volume": 22340.0}, {"date": "2018-10-19", "close": 64.03, "volume": 28000.0}, {"date": "2018-10-22", "close": 64.2, "volume": 21065.0}, {"date": "2018-10-23", "close": 63.75, "volume": 42692.0}, {"date": "2018-10-24", "close": 61.39, "volume": 9871.0}, {"date": "2018-10-25", "close": 60.56, "volume": 23455.0}, {"date": "2018-10-26", "close": 59.34, "volume": 12238.0}, {"date": "2018-10-29", "close": 58.82, "volume": 15094.0}, {"date": "2018-10-30", "close": 60.31, "volume": 17400.0}, {"date": "2018-10-31", "close": 60.5, "volume": 24557.0}, {"date": "2018-11-01", "close": 60.58, "volume": 10575.0}, {"date": "2018-11-02", "close": 60.7, "volume": 6447.0}, {"date": "2018-11-05", "close": 60.0, "volume": 13129.0}, {"date": "2018-11-06", "close": 59.85, "volume": 21606.0}, {"date": "2018-11-07", "close": 60.49, "volume": 14771.0}, {"date": "2018-11-08", "close": 60.14, "volume": 15160.0}, {"date": "2018-11-09", "close": 59.24, "volume": 14941.0}, {"date": "2018-11-12", "close": 58.55, "volume": 11370.0}, {"date": "2018-11-13", "close": 58.68, "volume": 17326.0}, {"date": "2018-11-14", "close": 58.36, "volume": 5685.0}, {"date": "2018-11-15", "close": 58.67, "volume": 8235.0}, {"date": "2018-11-16", "close": 58.36, "volume": 18024.0}, {"date": "2018-11-19", "close": 57.66, "volume": 12643.0}, {"date": "2018-11-20", "close": 57.09, "volume": 15862.0}, {"date": "2018-11-21", "close": 55.8, "volume": 9957.0}, {"date": "2018-11-23", "close": 54.74, "volume": 8124.0}, {"date": "2018-11-26", "close": 53.6, "volume": 13197.0}, {"date": "2018-11-27", "close": 53.38, "volume": 18243.0}, {"date": "2018-11-28", "close": 55.12, "volume": 65882.0}, {"date": "2018-11-29", "close": 54.86, "volume": 11662.0}, {"date": "2018-11-30", "close": 55.4, "volume": 14502.0}, {"date": "2018-12-03", "close": 56.3, "volume": 15803.0}, {"date": "2018-12-04", "close": 54.95, "volume": 30059.0}, {"date": "2018-12-06", "close": 54.74, "volume": 18506.0}, {"date": "2018-12-07", "close": 54.15, "volume": 20044.0}, {"date": "2018-12-10", "close": 54.14, "volume": 25433.0}, {"date": "2018-12-11", "close": 54.01, "volume": 8456.0}, {"date": "2018-12-12", "close": 54.13, "volume": 14732.0}, {"date": "2018-12-13", "close": 53.82, "volume": 7621.0}, {"date": "2018-12-14", "close": 53.53, "volume": 12931.0}, {"date": "2018-12-17", "close": 53.11, "volume": 19502.0}, {"date": "2018-12-18", "close": 53.2, "volume": 18388.0}, {"date": "2018-12-19", "close": 54.25, "volume": 26847.0}, {"date": "2018-12-20", "close": 53.68, "volume": 14384.0}, {"date": "2018-12-21", "close": 52.9, "volume": 46297.0}, {"date": "2018-12-24", "close": 53.0, "volume": 2823.0}, {"date": "2018-12-26", "close": 53.64, "volume": 7422.0}, {"date": "2018-12-27", "close": 54.27, "volume": 7838.0}, {"date": "2018-12-28", "close": 54.39, "volume": 7722.0}, {"date": "2018-12-31", "close": 54.07, "volume": 16396.0}, {"date": "2019-01-02", "close": 54.87, "volume": 18576.0}, {"date": "2019-01-03", "close": 54.61, "volume": 31176.0}, {"date": "2019-01-04", "close": 56.05, "volume": 8850.0}, {"date": "2019-01-07", "close": 57.01, "volume": 12947.0}, {"date": "2019-01-08", "close": 57.88, "volume": 7785.0}, {"date": "2019-01-09", "close": 58.28, "volume": 9218.0}, {"date": "2019-01-10", "close": 58.11, "volume": 8083.0}, {"date": "2019-01-11", "close": 59.1, "volume": 8762.0}, {"date": "2019-01-14", "close": 59.3, "volume": 11167.0}, {"date": "2019-01-15", "close": 58.98, "volume": 11449.0}, {"date": "2019-01-16", "close": 59.4, "volume": 10298.0}, {"date": "2019-01-17", "close": 62.09, "volume": 5401.0}, {"date": "2019-01-18", "close": 63.4, "volume": 15246.0}, {"date": "2019-01-22", "close": 63.49, "volume": 13799.0}, {"date": "2019-01-23", "close": 63.61, "volume": 16721.0}, {"date": "2019-01-24", "close": 63.88, "volume": 31718.0}, {"date": "2019-01-25", "close": 64.6, "volume": 18224.0}, {"date": "2019-01-28", "close": 63.35, "volume": 10108.0}, {"date": "2019-01-29", "close": 63.45, "volume": 9285.0}, {"date": "2019-01-30", "close": 63.08, "volume": 7448.0}, {"date": "2019-01-31", "close": 63.3, "volume": 7757.0}, {"date": "2019-02-01", "close": 63.48, "volume": 5979.0}, {"date": "2019-02-04", "close": 64.52, "volume": 6200.0}, {"date": "2019-02-05", "close": 64.99, "volume": 14057.0}, {"date": "2019-02-06", "close": 64.9, "volume": 19178.0}, {"date": "2019-02-07", "close": 64.37, "volume": 5613.0}, {"date": "2019-02-08", "close": 64.3, "volume": 3632.0}, {"date": "2019-02-11", "close": 64.54, "volume": 8647.0}, {"date": "2019-02-12", "close": 64.55, "volume": 6000.0}, {"date": "2019-02-13", "close": 65.43, "volume": 6670.0}, {"date": "2019-02-14", "close": 65.88, "volume": 8794.0}, {"date": "2019-02-15", "close": 68.06, "volume": 18794.0}, {"date": "2019-02-19", "close": 70.99, "volume": 30679.0}, {"date": "2019-02-20", "close": 71.22, "volume": 9947.0}, {"date": "2019-02-21", "close": 71.47, "volume": 7168.0}, {"date": "2019-02-22", "close": 72.35, "volume": 6081.0}, {"date": "2019-02-25", "close": 72.83, "volume": 18224.0}, {"date": "2019-02-26", "close": 72.65, "volume": 5356.0}, {"date": "2019-02-27", "close": 73.43, "volume": 12494.0}, {"date": "2019-02-28", "close": 73.9, "volume": 3214.0}, {"date": "2019-03-01", "close": 76.39, "volume": 32019.0}, {"date": "2019-03-04", "close": 78.5, "volume": 38906.0}, {"date": "2019-03-05", "close": 80.6, "volume": 24240.0}, {"date": "2019-03-06", "close": 80.35, "volume": 36837.0}, {"date": "2019-03-07", "close": 80.85, "volume": 24193.0}, {"date": "2019-03-08", "close": 76.54, "volume": 11280.0}, {"date": "2019-03-11", "close": 78.7, "volume": 16370.0}, {"date": "2019-03-12", "close": 78.5, "volume": 28346.0}, {"date": "2019-03-13", "close": 78.25, "volume": 19230.0}, {"date": "2019-03-14", "close": 78.0, "volume": 19302.0}, {"date": "2019-03-15", "close": 78.29, "volume": 25835.0}, {"date": "2019-03-18", "close": 78.74, "volume": 8126.0}, {"date": "2019-03-19", "close": 78.25, "volume": 11410.0}, {"date": "2019-03-20", "close": 76.82, "volume": 14006.0}, {"date": "2019-03-21", "close": 76.26, "volume": 2608.0}, {"date": "2019-03-22", "close": 73.04, "volume": 19135.0}, {"date": "2019-03-25", "close": 74.0, "volume": 26725.0}, {"date": "2019-03-26", "close": 75.51, "volume": 6311.0}, {"date": "2019-03-27", "close": 75.05, "volume": 6730.0}, {"date": "2019-03-28", "close": 75.7, "volume": 4101.0}, {"date": "2019-03-29", "close": 75.8, "volume": 37713.0}, {"date": "2019-04-01", "close": 76.16, "volume": 9567.0}, {"date": "2019-04-02", "close": 76.75, "volume": 10084.0}, {"date": "2019-04-03", "close": 78.05, "volume": 3612.0}, {"date": "2019-04-04", "close": 78.11, "volume": 3998.0}, {"date": "2019-04-05", "close": 79.57, "volume": 6712.0}, {"date": "2019-04-08", "close": 80.26, "volume": 5863.0}, {"date": "2019-04-09", "close": 78.81, "volume": 5628.0}, {"date": "2019-04-10", "close": 78.915, "volume": 2186.0}, {"date": "2019-04-11", "close": 77.5, "volume": 3283.0}, {"date": "2019-04-12", "close": 79.87, "volume": 4570.0}, {"date": "2019-04-15", "close": 79.85, "volume": 2828.0}, {"date": "2019-04-16", "close": 79.54, "volume": 1720.0}, {"date": "2019-04-17", "close": 82.41, "volume": 6367.0}, {"date": "2019-04-18", "close": 86.49, "volume": 5409.0}, {"date": "2019-04-22", "close": 90.29, "volume": 11497.0}, {"date": "2019-04-23", "close": 93.4, "volume": 5869.0}, {"date": "2019-04-24", "close": 94.75, "volume": 43636.0}, {"date": "2019-04-25", "close": 89.42, "volume": 9739.0}, {"date": "2019-04-26", "close": 88.2, "volume": 9793.0}, {"date": "2019-04-29", "close": 86.66, "volume": 9663.0}, {"date": "2019-04-30", "close": 84.66, "volume": 18457.0}, {"date": "2019-05-01", "close": 85.9, "volume": 13000.0}, {"date": "2019-05-02", "close": 88.47, "volume": 2057.0}, {"date": "2019-05-03", "close": 91.89, "volume": 12328.0}, {"date": "2019-05-06", "close": 88.51, "volume": 10113.0}, {"date": "2019-05-07", "close": 87.03, "volume": 13404.0}, {"date": "2019-05-08", "close": 85.59, "volume": 5715.0}, {"date": "2019-05-09", "close": 85.1, "volume": 11678.0}, {"date": "2019-05-10", "close": 86.0, "volume": 9205.0}, {"date": "2019-05-13", "close": 85.36, "volume": 7089.0}, {"date": "2019-05-14", "close": 86.41, "volume": 5239.0}, {"date": "2019-05-15", "close": 88.0, "volume": 7007.0}, {"date": "2019-05-16", "close": 88.35, "volume": 14605.0}, {"date": "2019-05-17", "close": 88.98, "volume": 7615.0}, {"date": "2019-05-20", "close": 88.4, "volume": 2370.0}, {"date": "2019-05-21", "close": 88.59, "volume": 2697.0}, {"date": "2019-05-22", "close": 87.5, "volume": 5202.0}, {"date": "2019-05-23", "close": 85.81, "volume": 3946.0}, {"date": "2019-05-24", "close": 86.1, "volume": 2726.0}, {"date": "2019-05-28", "close": 86.02, "volume": 15394.0}, {"date": "2019-05-29", "close": 86.12, "volume": 4684.0}, {"date": "2019-05-30", "close": 86.4, "volume": 2393.0}, {"date": "2019-05-31", "close": 85.42, "volume": 5666.0}, {"date": "2019-06-03", "close": 86.38, "volume": 6688.0}, {"date": "2019-06-04", "close": 86.82, "volume": 3872.0}, {"date": "2019-06-05", "close": 84.52, "volume": 7333.0}, {"date": "2019-06-06", "close": 83.85, "volume": 1844.0}, {"date": "2019-06-07", "close": 83.98, "volume": 3718.0}, {"date": "2019-06-10", "close": 81.93, "volume": 8079.0}, {"date": "2019-06-11", "close": 81.52, "volume": 27377.0}, {"date": "2019-06-12", "close": 82.0, "volume": 5803.0}, {"date": "2019-06-13", "close": 82.0, "volume": 4227.0}, {"date": "2019-06-14", "close": 82.9, "volume": 15698.0}, {"date": "2019-06-17", "close": 83.0, "volume": 6605.0}, {"date": "2019-06-18", "close": 84.6, "volume": 3995.0}, {"date": "2019-06-19", "close": 85.87, "volume": 2723.0}, {"date": "2019-06-20", "close": 86.6, "volume": 1220.0}, {"date": "2019-06-21", "close": 80.81, "volume": 46804.0}, {"date": "2019-06-24", "close": 78.92, "volume": 11373.0}, {"date": "2019-06-25", "close": 75.1, "volume": 16378.0}, {"date": "2019-06-26", "close": 74.44, "volume": 11970.0}, {"date": "2019-06-27", "close": 75.4, "volume": 5289.0}, {"date": "2019-06-28", "close": 76.81, "volume": 44403.0}, {"date": "2019-07-01", "close": 77.3, "volume": 10137.0}, {"date": "2019-07-02", "close": 74.8, "volume": 2241.0}, {"date": "2019-07-03", "close": 74.29, "volume": 4221.0}, {"date": "2019-07-05", "close": 76.3, "volume": 1725.0}, {"date": "2019-07-08", "close": 76.59, "volume": 5534.0}, {"date": "2019-07-09", "close": 75.42, "volume": 17342.0}, {"date": "2019-07-10", "close": 74.68, "volume": 3287.0}, {"date": "2019-07-11", "close": 75.74, "volume": 4025.0}, {"date": "2019-07-12", "close": 75.51, "volume": 4580.0}, {"date": "2019-07-15", "close": 74.32, "volume": 2210.0}, {"date": "2019-07-16", "close": 73.77, "volume": 1632.0}, {"date": "2019-07-17", "close": 73.65, "volume": 11549.0}, {"date": "2019-07-18", "close": 75.39, "volume": 4472.0}, {"date": "2019-07-19", "close": 71.31, "volume": 8515.0}, {"date": "2019-07-22", "close": 71.59, "volume": 3208.0}, {"date": "2019-07-23", "close": 73.03, "volume": 4535.0}, {"date": "2019-07-24", "close": 73.41, "volume": 3390.0}, {"date": "2019-07-25", "close": 72.4, "volume": 16600.0}, {"date": "2019-07-26", "close": 75.25, "volume": 8026.0}, {"date": "2019-07-29", "close": 73.69, "volume": 10297.0}, {"date": "2019-07-30", "close": 77.1, "volume": 17076.0}, {"date": "2019-07-31", "close": 76.06, "volume": 10940.0}, {"date": "2019-08-01", "close": 74.53, "volume": 3787.0}, {"date": "2019-08-02", "close": 75.72, "volume": 5728.0}, {"date": "2019-08-05", "close": 74.83, "volume": 5592.0}, {"date": "2019-08-06", "close": 75.13, "volume": 7323.0}, {"date": "2019-08-07", "close": 76.0, "volume": 3960.0}, {"date": "2019-08-08", "close": 76.41, "volume": 3911.0}, {"date": "2019-08-09", "close": 74.36, "volume": 3140.0}, {"date": "2019-08-12", "close": 76.62, "volume": 3713.0}, {"date": "2019-08-13", "close": 78.47, "volume": 7759.0}, {"date": "2019-08-14", "close": 76.01, "volume": 31007.0}, {"date": "2019-08-15", "close": 77.49, "volume": 4702.0}, {"date": "2019-08-16", "close": 79.9, "volume": 3505.0}, {"date": "2019-08-19", "close": 84.86, "volume": 9047.0}, {"date": "2019-08-20", "close": 84.69, "volume": 11734.0}, {"date": "2019-08-21", "close": 84.09, "volume": 3550.0}, {"date": "2019-08-22", "close": 86.21, "volume": 15046.0}, {"date": "2019-08-23", "close": 84.83, "volume": 12726.0}, {"date": "2019-08-26", "close": 83.88, "volume": 9082.0}, {"date": "2019-08-27", "close": 79.57, "volume": 9672.0}, {"date": "2019-08-28", "close": 81.3, "volume": 4689.0}, {"date": "2019-08-29", "close": 83.0, "volume": 7994.0}, {"date": "2019-08-30", "close": 84.2, "volume": 11401.0}, {"date": "2019-09-03", "close": 86.01, "volume": 11999.0}, {"date": "2019-09-04", "close": 88.3, "volume": 4615.0}, {"date": "2019-09-05", "close": 87.41, "volume": 6245.0}, {"date": "2019-09-06", "close": 89.65, "volume": 21084.0}, {"date": "2019-09-09", "close": 91.8, "volume": 11263.0}, {"date": "2019-09-10", "close": 92.39, "volume": 24812.0}, {"date": "2019-09-11", "close": 96.61, "volume": 22539.0}, {"date": "2019-09-12", "close": 96.2, "volume": 33223.0}, {"date": "2019-09-13", "close": 98.07, "volume": 27723.0}, {"date": "2019-09-16", "close": 98.41, "volume": 14009.0}, {"date": "2019-09-17", "close": 99.02, "volume": 16223.0}, {"date": "2019-09-18", "close": 96.82, "volume": 48652.0}, {"date": "2019-09-19", "close": 96.32, "volume": 35999.0}, {"date": "2019-09-20", "close": 99.83, "volume": 41286.0}, {"date": "2019-09-23", "close": 98.7, "volume": 35292.0}, {"date": "2019-09-24", "close": 98.2, "volume": 38337.0}, {"date": "2019-09-25", "close": 100.03, "volume": 35925.0}, {"date": "2019-09-26", "close": 99.7, "volume": 38972.0}, {"date": "2019-09-27", "close": 100.73, "volume": 16277.0}, {"date": "2019-09-30", "close": 102.25, "volume": 16597.0}, {"date": "2019-10-01", "close": 100.07, "volume": 23421.0}, {"date": "2019-10-02", "close": 100.11, "volume": 16672.0}, {"date": "2019-10-03", "close": 98.68, "volume": 9525.0}, {"date": "2019-10-04", "close": 94.73, "volume": 9240.0}, {"date": "2019-10-07", "close": 94.7, "volume": 6234.0}, {"date": "2019-10-08", "close": 93.02, "volume": 10048.0}, {"date": "2019-10-09", "close": 95.62, "volume": 9284.0}, {"date": "2019-10-10", "close": 94.51, "volume": 6327.0}, {"date": "2019-10-11", "close": 94.62, "volume": 14753.0}, {"date": "2019-10-14", "close": 94.6, "volume": 4498.0}, {"date": "2019-10-15", "close": 93.73, "volume": 3949.0}, {"date": "2019-10-16", "close": 92.01, "volume": 1878.0}, {"date": "2019-10-17", "close": 93.15, "volume": 115777.0}, {"date": "2019-10-18", "close": 90.85, "volume": 22349.0}, {"date": "2019-10-21", "close": 93.26, "volume": 6373.0}, {"date": "2019-10-22", "close": 91.73, "volume": 23257.0}, {"date": "2019-10-23", "close": 92.41, "volume": 7502.0}, {"date": "2019-10-24", "close": 94.62, "volume": 8351.0}, {"date": "2019-10-25", "close": 94.03, "volume": 2889.0}, {"date": "2019-10-28", "close": 93.47, "volume": 10226.0}, {"date": "2019-10-29", "close": 92.98, "volume": 22659.0}, {"date": "2019-10-30", "close": 92.74, "volume": 38349.0}, {"date": "2019-10-31", "close": 92.85, "volume": 30361.0}, {"date": "2019-11-01", "close": 93.76, "volume": 13212.0}, {"date": "2019-11-04", "close": 93.5, "volume": 23128.0}, {"date": "2019-11-05", "close": 93.4, "volume": 15904.0}, {"date": "2019-11-06", "close": 92.95, "volume": 16307.0}, {"date": "2019-11-07", "close": 92.5, "volume": 10845.0}, {"date": "2019-11-08", "close": 92.25, "volume": 4177.0}, {"date": "2019-11-11", "close": 91.63, "volume": 1551.0}, {"date": "2019-11-12", "close": 90.54, "volume": 4679.0}, {"date": "2019-11-13", "close": 91.68, "volume": 9620.0}, {"date": "2019-11-14", "close": 91.56, "volume": 98069.0}, {"date": "2019-11-15", "close": 92.9, "volume": 6078.0}, {"date": "2019-11-18", "close": 92.2, "volume": 26436.0}, {"date": "2019-11-19", "close": 92.03, "volume": 15939.0}, {"date": "2019-11-20", "close": 93.35, "volume": 14792.0}, {"date": "2019-11-21", "close": 93.72, "volume": 8474.0}, {"date": "2019-11-22", "close": 94.41, "volume": 9428.0}, {"date": "2019-11-25", "close": 96.92, "volume": 8375.0}, {"date": "2019-11-26", "close": 93.7, "volume": 15744.0}, {"date": "2019-11-27", "close": 95.01, "volume": 10253.0}, {"date": "2019-11-29", "close": 95.81, "volume": 3883.0}, {"date": "2019-12-02", "close": 95.0, "volume": 12976.0}, {"date": "2019-12-03", "close": 95.83, "volume": 31478.0}, {"date": "2019-12-04", "close": 97.1, "volume": 12420.0}, {"date": "2019-12-05", "close": 96.36, "volume": 13647.0}, {"date": "2019-12-06", "close": 97.25, "volume": 16864.0}, {"date": "2019-12-09", "close": 96.45, "volume": 36709.0}, {"date": "2019-12-10", "close": 97.3, "volume": 28015.0}, {"date": "2019-12-11", "close": 97.33, "volume": 16018.0}, {"date": "2019-12-12", "close": 97.95, "volume": 21849.0}, {"date": "2019-12-13", "close": 99.3, "volume": 26917.0}, {"date": "2019-12-16", "close": 105.07, "volume": 46823.0}, {"date": "2019-12-17", "close": 111.56, "volume": 55039.0}, {"date": "2019-12-18", "close": 114.88, "volume": 36015.0}, {"date": "2019-12-19", "close": 118.98, "volume": 47858.0}, {"date": "2019-12-20", "close": 118.05, "volume": 89044.0}, {"date": "2019-12-23", "close": 116.39, "volume": 50094.0}, {"date": "2019-12-24", "close": 111.55, "volume": 16219.0}, {"date": "2019-12-26", "close": 112.57, "volume": 25202.0}, {"date": "2019-12-27", "close": 112.5, "volume": 5864.0}, {"date": "2019-12-30", "close": 109.67, "volume": 11532.0}, {"date": "2019-12-31", "close": 107.29, "volume": 34231.0}, {"date": "2020-01-02", "close": 108.0, "volume": 17410.0}, {"date": "2020-01-03", "close": 110.3, "volume": 19545.0}, {"date": "2020-01-06", "close": 109.35, "volume": 11491.0}, {"date": "2020-01-07", "close": 108.3, "volume": 12215.0}, {"date": "2020-01-08", "close": 108.58, "volume": 7554.0}, {"date": "2020-01-09", "close": 107.8, "volume": 13626.0}, {"date": "2020-01-10", "close": 108.25, "volume": 11947.0}, {"date": "2020-01-13", "close": 109.23, "volume": 17473.0}, {"date": "2020-01-14", "close": 107.88, "volume": 9974.0}, {"date": "2020-01-15", "close": 108.59, "volume": 9049.0}, {"date": "2020-01-16", "close": 109.3, "volume": 7822.0}, {"date": "2020-01-17", "close": 109.0, "volume": 5912.0}, {"date": "2020-01-21", "close": 110.11, "volume": 9388.0}, {"date": "2020-01-22", "close": 109.95, "volume": 5932.0}, {"date": "2020-01-23", "close": 111.25, "volume": 9420.0}, {"date": "2020-01-24", "close": 110.18, "volume": 4760.0}, {"date": "2020-01-27", "close": 108.13, "volume": 4192.0}, {"date": "2020-01-28", "close": 108.8, "volume": 1963.0}, {"date": "2020-01-29", "close": 107.62, "volume": 6654.0}, {"date": "2020-01-30", "close": 107.26, "volume": 8114.0}, {"date": "2020-01-31", "close": 105.4, "volume": 6964.0}, {"date": "2020-02-03", "close": 103.06, "volume": 9180.0}, {"date": "2020-02-04", "close": 100.99, "volume": 10073.0}, {"date": "2020-02-05", "close": 103.3, "volume": 5752.0}, {"date": "2020-02-06", "close": 102.4, "volume": 10753.0}, {"date": "2020-02-07", "close": 100.01, "volume": 5555.0}, {"date": "2020-02-10", "close": 98.92, "volume": 2903.0}, {"date": "2020-02-11", "close": 99.0, "volume": 3129.0}, {"date": "2020-02-12", "close": 94.6, "volume": 11152.0}, {"date": "2020-02-13", "close": 91.1, "volume": 13894.0}, {"date": "2020-02-14", "close": 85.5, "volume": 17310.0}, {"date": "2020-02-18", "close": 87.0, "volume": 36527.0}, {"date": "2020-02-19", "close": 87.43, "volume": 30972.0}, {"date": "2020-02-20", "close": 86.51, "volume": 3022.0}, {"date": "2020-02-21", "close": 88.33, "volume": 6876.0}, {"date": "2020-02-24", "close": 87.14, "volume": 5476.0}, {"date": "2020-02-25", "close": 82.37, "volume": 16410.0}, {"date": "2020-02-26", "close": 85.0, "volume": 11418.0}, {"date": "2020-02-27", "close": 80.29, "volume": 8745.0}, {"date": "2020-02-28", "close": 78.3, "volume": 10684.0}, {"date": "2020-03-02", "close": 83.25, "volume": 6467.0}, {"date": "2020-03-03", "close": 81.58, "volume": 12686.0}, {"date": "2020-03-04", "close": 86.49, "volume": 4814.0}, {"date": "2020-03-05", "close": 84.6, "volume": 18561.0}, {"date": "2020-03-06", "close": 80.44, "volume": 17533.0}, {"date": "2020-03-09", "close": 73.94, "volume": 8573.0}, {"date": "2020-03-10", "close": 74.69, "volume": 4745.0}, {"date": "2020-03-11", "close": 68.0, "volume": 10229.0}, {"date": "2020-03-12", "close": 68.15, "volume": 18369.0}, {"date": "2020-03-13", "close": 67.06, "volume": 21441.0}, {"date": "2020-03-16", "close": 56.2, "volume": 30866.0}, {"date": "2020-03-17", "close": 65.87, "volume": 17605.0}, {"date": "2020-03-18", "close": 57.0, "volume": 15726.0}, {"date": "2020-03-19", "close": 64.93, "volume": 17024.0}, {"date": "2020-03-20", "close": 58.65, "volume": 13659.0}, {"date": "2020-03-23", "close": 61.52, "volume": 14197.0}, {"date": "2020-03-24", "close": 74.59, "volume": 8607.0}, {"date": "2020-03-25", "close": 72.0, "volume": 10857.0}, {"date": "2020-03-26", "close": 83.0, "volume": 7281.0}, {"date": "2020-03-27", "close": 77.1, "volume": 6795.0}, {"date": "2020-03-30", "close": 80.0, "volume": 6004.0}, {"date": "2020-03-31", "close": 84.4, "volume": 12927.0}, {"date": "2020-04-01", "close": 79.06, "volume": 16031.0}, {"date": "2020-04-02", "close": 82.21, "volume": 6181.0}, {"date": "2020-04-03", "close": 76.26, "volume": 7031.0}, {"date": "2020-04-06", "close": 79.38, "volume": 12865.0}, {"date": "2020-04-07", "close": 77.1, "volume": 6573.0}, {"date": "2020-04-08", "close": 81.69, "volume": 10762.0}, {"date": "2020-04-09", "close": 83.88, "volume": 13377.0}, {"date": "2020-04-13", "close": 82.81, "volume": 9399.0}, {"date": "2020-04-14", "close": 85.55, "volume": 7739.0}, {"date": "2020-04-15", "close": 78.49, "volume": 9907.0}, {"date": "2020-04-16", "close": 79.5, "volume": 8054.0}, {"date": "2020-04-17", "close": 90.0, "volume": 10770.0}, {"date": "2020-04-20", "close": 82.13, "volume": 4510.0}, {"date": "2020-04-21", "close": 79.3, "volume": 5459.0}, {"date": "2020-04-22", "close": 82.3, "volume": 9937.0}, {"date": "2020-04-23", "close": 83.6, "volume": 6982.0}, {"date": "2020-04-24", "close": 77.8, "volume": 3620.0}, {"date": "2020-04-27", "close": 81.9, "volume": 6441.0}, {"date": "2020-04-28", "close": 83.01, "volume": 3716.0}, {"date": "2020-04-29", "close": 89.41, "volume": 8233.0}, {"date": "2020-04-30", "close": 90.1, "volume": 15587.0}, {"date": "2020-05-01", "close": 88.7, "volume": 16330.0}, {"date": "2020-05-04", "close": 95.67, "volume": 21570.0}, {"date": "2020-05-05", "close": 92.5, "volume": 8087.0}, {"date": "2020-05-06", "close": 91.25, "volume": 8642.0}, {"date": "2020-05-07", "close": 88.4, "volume": 4243.0}, {"date": "2020-05-08", "close": 92.0, "volume": 3170.0}, {"date": "2020-05-11", "close": 95.0, "volume": 13600.0}, {"date": "2020-05-12", "close": 91.01, "volume": 5833.0}, {"date": "2020-05-13", "close": 93.0, "volume": 12542.0}, {"date": "2020-05-14", "close": 93.28, "volume": 8765.0}, {"date": "2020-05-15", "close": 93.5, "volume": 3922.0}, {"date": "2020-05-18", "close": 99.79, "volume": 6641.0}, {"date": "2020-05-19", "close": 94.96, "volume": 6169.0}, {"date": "2020-05-20", "close": 98.6, "volume": 4712.0}, {"date": "2020-05-21", "close": 100.8, "volume": 7541.0}, {"date": "2020-05-22", "close": 104.5, "volume": 6105.0}, {"date": "2020-05-26", "close": 108.86, "volume": 14841.0}, {"date": "2020-05-27", "close": 110.88, "volume": 6624.0}, {"date": "2020-05-28", "close": 103.0, "volume": 10516.0}, {"date": "2020-05-29", "close": 102.3, "volume": 11130.0}, {"date": "2020-06-01", "close": 111.2, "volume": 37786.0}, {"date": "2020-06-02", "close": 112.51, "volume": 3972.0}, {"date": "2020-06-03", "close": 115.31, "volume": 5645.0}, {"date": "2020-06-04", "close": 110.3, "volume": 14643.0}, {"date": "2020-06-05", "close": 112.81, "volume": 13130.0}, {"date": "2020-06-08", "close": 113.0, "volume": 18965.0}, {"date": "2020-06-09", "close": 111.7, "volume": 9660.0}, {"date": "2020-06-10", "close": 111.85, "volume": 7281.0}, {"date": "2020-06-11", "close": 96.8, "volume": 7816.0}, {"date": "2020-06-12", "close": 94.12, "volume": 8857.0}, {"date": "2020-06-15", "close": 92.06, "volume": 5299.0}, {"date": "2020-06-16", "close": 102.69, "volume": 14748.0}, {"date": "2020-06-17", "close": 99.64, "volume": 7671.0}, {"date": "2020-06-18", "close": 109.7, "volume": 28534.0}, {"date": "2020-06-19", "close": 106.91, "volume": 18062.0}, {"date": "2020-06-22", "close": 103.49, "volume": 3304.0}, {"date": "2020-06-23", "close": 104.01, "volume": 2718.0}, {"date": "2020-06-24", "close": 104.3, "volume": 4392.0}, {"date": "2020-06-25", "close": 106.5, "volume": 6239.0}, {"date": "2020-06-26", "close": 100.01, "volume": 25362.0}, {"date": "2020-06-29", "close": 104.51, "volume": 13945.0}, {"date": "2020-06-30", "close": 105.8, "volume": 7183.0}, {"date": "2020-07-01", "close": 100.0, "volume": 10129.0}, {"date": "2020-07-02", "close": 101.4, "volume": 7432.0}, {"date": "2020-07-06", "close": 101.53, "volume": 5012.0}, {"date": "2020-07-07", "close": 101.01, "volume": 5238.0}, {"date": "2020-07-08", "close": 106.71, "volume": 11831.0}, {"date": "2020-07-09", "close": 107.01, "volume": 12504.0}, {"date": "2020-07-10", "close": 112.27, "volume": 13474.0}, {"date": "2020-07-13", "close": 112.17, "volume": 8086.0}, {"date": "2020-07-14", "close": 113.5, "volume": 4710.0}, {"date": "2020-07-15", "close": 117.5, "volume": 14293.0}, {"date": "2020-07-16", "close": 113.31, "volume": 3305.0}, {"date": "2020-07-17", "close": 114.7, "volume": 11173.0}, {"date": "2020-07-20", "close": 113.0, "volume": 4132.0}, {"date": "2020-07-21", "close": 115.5, "volume": 2988.0}, {"date": "2020-07-22", "close": 115.26, "volume": 6291.0}, {"date": "2020-07-23", "close": 115.5, "volume": 4836.0}, {"date": "2020-07-24", "close": 117.63, "volume": 4926.0}, {"date": "2020-07-27", "close": 121.8, "volume": 2537.0}, {"date": "2020-07-28", "close": 120.3, "volume": 6309.0}, {"date": "2020-07-29", "close": 123.11, "volume": 6797.0}, {"date": "2020-07-30", "close": 119.5, "volume": 4922.0}, {"date": "2020-07-31", "close": 121.75, "volume": 8770.0}, {"date": "2020-08-03", "close": 124.49, "volume": 7639.0}, {"date": "2020-08-04", "close": 124.0, "volume": 1900.0}, {"date": "2020-08-05", "close": 122.5, "volume": 7328.0}, {"date": "2020-08-06", "close": 120.71, "volume": 3175.0}, {"date": "2020-08-07", "close": 125.26, "volume": 2558.0}, {"date": "2020-08-10", "close": 128.71, "volume": 4217.0}, {"date": "2020-08-11", "close": 127.02, "volume": 6374.0}, {"date": "2020-08-12", "close": 126.86, "volume": 3898.0}, {"date": "2020-08-13", "close": 126.45, "volume": 4694.0}, {"date": "2020-08-14", "close": 125.75, "volume": 4555.0}, {"date": "2020-08-17", "close": 126.67, "volume": 7722.0}, {"date": "2020-08-18", "close": 125.95, "volume": 1875.0}, {"date": "2020-08-19", "close": 126.0, "volume": 1509.0}, {"date": "2020-08-20", "close": 126.63, "volume": 4826.0}, {"date": "2020-08-21", "close": 131.9, "volume": 11043.0}, {"date": "2020-08-24", "close": 138.01, "volume": 5580.0}, {"date": "2020-08-25", "close": 137.18, "volume": 2902.0}, {"date": "2020-08-26", "close": 132.0, "volume": 11097.0}, {"date": "2020-08-27", "close": 134.05, "volume": 9612.0}, {"date": "2020-08-28", "close": 135.95, "volume": 4241.0}, {"date": "2020-08-31", "close": 131.74, "volume": 5278.0}, {"date": "2020-09-01", "close": 139.41, "volume": 14021.0}, {"date": "2020-09-02", "close": 143.7, "volume": 14885.0}, {"date": "2020-09-03", "close": 137.5, "volume": 13720.0}, {"date": "2020-09-04", "close": 136.0, "volume": 9378.0}, {"date": "2020-09-08", "close": 129.24, "volume": 7314.0}, {"date": "2020-09-09", "close": 129.96, "volume": 12699.0}, {"date": "2020-09-10", "close": 128.29, "volume": 8697.0}, {"date": "2020-09-11", "close": 127.65, "volume": 8626.0}, {"date": "2020-09-14", "close": 128.1, "volume": 8623.0}, {"date": "2020-09-15", "close": 129.83, "volume": 9911.0}, {"date": "2020-09-16", "close": 129.9, "volume": 20937.0}, {"date": "2020-09-17", "close": 131.59, "volume": 11066.0}, {"date": "2020-09-18", "close": 135.2, "volume": 39796.0}, {"date": "2020-09-21", "close": 126.52, "volume": 22546.0}, {"date": "2020-09-22", "close": 128.6, "volume": 24317.0}, {"date": "2020-09-23", "close": 129.21, "volume": 20196.0}, {"date": "2020-09-24", "close": 134.1, "volume": 21703.0}, {"date": "2020-09-25", "close": 136.0, "volume": 11618.0}, {"date": "2020-09-28", "close": 144.0, "volume": 6989.0}, {"date": "2020-09-29", "close": 157.4, "volume": 16938.0}, {"date": "2020-09-30", "close": 156.72, "volume": 42154.0}, {"date": "2020-10-01", "close": 160.1, "volume": 24118.0}, {"date": "2020-10-02", "close": 160.0, "volume": 11213.0}, {"date": "2020-10-05", "close": 163.27, "volume": 14879.0}, {"date": "2020-10-06", "close": 162.89, "volume": 9662.0}, {"date": "2020-10-07", "close": 170.15, "volume": 8397.0}, {"date": "2020-10-08", "close": 170.4, "volume": 5365.0}, {"date": "2020-10-09", "close": 170.01, "volume": 5232.0}, {"date": "2020-10-12", "close": 176.64, "volume": 8328.0}, {"date": "2020-10-13", "close": 178.23, "volume": 11637.0}, {"date": "2020-10-14", "close": 174.1, "volume": 15525.0}, {"date": "2020-10-15", "close": 181.28, "volume": 19966.0}, {"date": "2020-10-16", "close": 175.17, "volume": 8284.0}, {"date": "2020-10-19", "close": 171.6, "volume": 4329.0}, {"date": "2020-10-20", "close": 170.0, "volume": 13694.0}, {"date": "2020-10-21", "close": 169.07, "volume": 9386.0}, {"date": "2020-10-22", "close": 166.31, "volume": 9157.0}, {"date": "2020-10-23", "close": 166.9, "volume": 3060.0}, {"date": "2020-10-26", "close": 164.18, "volume": 7084.0}, {"date": "2020-10-27", "close": 162.18, "volume": 3440.0}, {"date": "2020-10-28", "close": 156.8, "volume": 6047.0}, {"date": "2020-10-29", "close": 155.72, "volume": 5806.0}, {"date": "2020-10-30", "close": 149.7, "volume": 10028.0}, {"date": "2020-11-02", "close": 149.95, "volume": 7301.0}, {"date": "2020-11-03", "close": 157.98, "volume": 7704.0}, {"date": "2020-11-04", "close": 153.73, "volume": 7456.0}, {"date": "2020-11-05", "close": 153.1, "volume": 8548.0}, {"date": "2020-11-06", "close": 147.4, "volume": 4291.0}, {"date": "2020-11-09", "close": 147.99, "volume": 11443.0}, {"date": "2020-11-10", "close": 154.0, "volume": 8971.0}, {"date": "2020-11-11", "close": 149.9, "volume": 5149.0}, {"date": "2020-11-12", "close": 140.7, "volume": 11309.0}, {"date": "2020-11-13", "close": 140.04, "volume": 13754.0}, {"date": "2020-11-16", "close": 140.09, "volume": 16364.0}, {"date": "2020-11-17", "close": 139.11, "volume": 14299.0}, {"date": "2020-11-18", "close": 138.22, "volume": 6303.0}, {"date": "2020-11-19", "close": 141.68, "volume": 2716.0}, {"date": "2020-11-20", "close": 144.3, "volume": 11230.0}, {"date": "2020-11-23", "close": 146.38, "volume": 7764.0}, {"date": "2020-11-24", "close": 147.96, "volume": 7396.0}, {"date": "2020-11-25", "close": 150.09, "volume": 15362.0}, {"date": "2020-11-27", "close": 146.26, "volume": 5475.0}, {"date": "2020-11-30", "close": 141.72, "volume": 16935.0}, {"date": "2020-12-01", "close": 145.36, "volume": 12337.0}, {"date": "2020-12-02", "close": 146.11, "volume": 13635.0}, {"date": "2020-12-03", "close": 149.05, "volume": 10276.0}, {"date": "2020-12-04", "close": 151.0, "volume": 10231.0}, {"date": "2020-12-07", "close": 152.11, "volume": 3407.0}, {"date": "2020-12-08", "close": 155.57, "volume": 8260.0}, {"date": "2020-12-09", "close": 160.11, "volume": 10724.0}, {"date": "2020-12-10", "close": 166.08, "volume": 8322.0}, {"date": "2020-12-11", "close": 167.34, "volume": 4346.0}, {"date": "2020-12-14", "close": 161.06, "volume": 5412.0}, {"date": "2020-12-15", "close": 168.05, "volume": 8589.0}, {"date": "2020-12-16", "close": 169.79, "volume": 7714.0}, {"date": "2020-12-17", "close": 169.0, "volume": 5266.0}, {"date": "2020-12-18", "close": 171.6, "volume": 23338.0}, {"date": "2020-12-21", "close": 167.51, "volume": 5251.0}, {"date": "2020-12-22", "close": 169.59, "volume": 5743.0}, {"date": "2020-12-23", "close": 167.03, "volume": 2255.0}, {"date": "2020-12-24", "close": 164.75, "volume": 1950.0}, {"date": "2020-12-28", "close": 154.81, "volume": 11795.0}, {"date": "2020-12-29", "close": 145.56, "volume": 11943.0}, {"date": "2020-12-30", "close": 145.1, "volume": 9333.0}, {"date": "2020-12-31", "close": 146.0, "volume": 41821.0}, {"date": "2021-01-04", "close": 145.9, "volume": 10521.0}, {"date": "2021-01-05", "close": 151.79, "volume": 5311.0}, {"date": "2021-01-06", "close": 152.14, "volume": 11729.0}, {"date": "2021-01-07", "close": 153.4, "volume": 3213.0}, {"date": "2021-01-08", "close": 152.19, "volume": 3162.0}, {"date": "2021-01-11", "close": 148.1, "volume": 10960.0}, {"date": "2021-01-12", "close": 150.2, "volume": 10687.0}, {"date": "2021-01-13", "close": 147.8, "volume": 5050.0}, {"date": "2021-01-14", "close": 146.12, "volume": 10320.0}, {"date": "2021-01-15", "close": 146.1, "volume": 9004.0}, {"date": "2021-01-19", "close": 151.0, "volume": 3335.0}, {"date": "2021-01-20", "close": 153.1, "volume": 6465.0}, {"date": "2021-01-21", "close": 150.0, "volume": 5077.0}, {"date": "2021-01-22", "close": 150.71, "volume": 13500.0}, {"date": "2021-01-25", "close": 153.95, "volume": 10095.0}, {"date": "2021-01-26", "close": 158.9, "volume": 5275.0}, {"date": "2021-01-27", "close": 166.5, "volume": 18004.0}, {"date": "2021-01-28", "close": 178.84, "volume": 21137.0}, {"date": "2021-01-29", "close": 185.0, "volume": 19157.0}, {"date": "2021-02-01", "close": 182.04, "volume": 11013.0}, {"date": "2021-02-02", "close": 181.91, "volume": 10145.0}, {"date": "2021-02-03", "close": 173.3, "volume": 8084.0}, {"date": "2021-02-04", "close": 173.72, "volume": 3385.0}, {"date": "2021-02-05", "close": 172.05, "volume": 4816.0}, {"date": "2021-02-08", "close": 168.51, "volume": 5304.0}, {"date": "2021-02-09", "close": 156.02, "volume": 7543.0}, {"date": "2021-02-10", "close": 149.49, "volume": 11506.0}, {"date": "2021-02-11", "close": 148.34, "volume": 6310.0}, {"date": "2021-02-12", "close": 149.38, "volume": 8352.0}, {"date": "2021-02-16", "close": 148.55, "volume": 10208.0}, {"date": "2021-02-17", "close": 148.86, "volume": 3690.0}, {"date": "2021-02-18", "close": 149.92, "volume": 7673.0}, {"date": "2021-02-19", "close": 151.77, "volume": 5121.0}, {"date": "2021-02-22", "close": 149.0, "volume": 6404.0}, {"date": "2021-02-23", "close": 149.81, "volume": 6399.0}, {"date": "2021-02-24", "close": 159.5, "volume": 5954.0}, {"date": "2021-02-25", "close": 148.5, "volume": 25141.0}, {"date": "2021-02-26", "close": 172.5, "volume": 35118.0}, {"date": "2021-03-01", "close": 171.51, "volume": 22841.0}, {"date": "2021-03-02", "close": 157.95, "volume": 61673.0}, {"date": "2021-03-03", "close": 153.55, "volume": 13459.0}, {"date": "2021-03-04", "close": 151.3, "volume": 14664.0}, {"date": "2021-03-05", "close": 153.5, "volume": 10725.0}, {"date": "2021-03-08", "close": 158.4, "volume": 9959.0}, {"date": "2021-03-09", "close": 161.0, "volume": 9044.0}, {"date": "2021-03-10", "close": 163.37, "volume": 11750.0}, {"date": "2021-03-11", "close": 162.67, "volume": 5305.0}, {"date": "2021-03-12", "close": 166.85, "volume": 5145.0}, {"date": "2021-03-15", "close": 160.47, "volume": 4439.0}, {"date": "2021-03-16", "close": 157.0, "volume": 5792.0}, {"date": "2021-03-17", "close": 157.38, "volume": 7115.0}, {"date": "2021-03-18", "close": 148.51, "volume": 5760.0}, {"date": "2021-03-19", "close": 153.24, "volume": 37014.0}, {"date": "2021-03-22", "close": 149.4, "volume": 5279.0}, {"date": "2021-03-23", "close": 149.0, "volume": 6775.0}, {"date": "2021-03-24", "close": 149.0, "volume": 17991.0}, {"date": "2021-03-25", "close": 150.94, "volume": 4128.0}, {"date": "2021-03-26", "close": 157.06, "volume": 111888.0}, {"date": "2021-03-29", "close": 164.45, "volume": 4122.0}, {"date": "2021-03-30", "close": 160.52, "volume": 6502.0}, {"date": "2021-03-31", "close": 157.88, "volume": 13063.0}, {"date": "2021-04-01", "close": 156.61, "volume": 6161.0}, {"date": "2021-04-05", "close": 160.64, "volume": 5072.0}, {"date": "2021-04-06", "close": 159.0, "volume": 6294.0}, {"date": "2021-04-07", "close": 153.95, "volume": 4605.0}, {"date": "2021-04-08", "close": 153.9, "volume": 9724.0}, {"date": "2021-04-09", "close": 152.36, "volume": 15404.0}, {"date": "2021-04-12", "close": 150.7, "volume": 2639.0}, {"date": "2021-04-13", "close": 149.05, "volume": 3646.0}, {"date": "2021-04-14", "close": 146.85, "volume": 8106.0}, {"date": "2021-04-15", "close": 143.03, "volume": 4445.0}, {"date": "2021-04-16", "close": 144.39, "volume": 3057.0}, {"date": "2021-04-19", "close": 144.59, "volume": 3861.0}, {"date": "2021-04-20", "close": 143.66, "volume": 6564.0}, {"date": "2021-04-21", "close": 147.5, "volume": 1921.0}, {"date": "2021-04-22", "close": 154.06, "volume": 15026.0}, {"date": "2021-04-23", "close": 167.01, "volume": 11807.0}, {"date": "2021-04-26", "close": 168.9, "volume": 13326.0}, {"date": "2021-04-27", "close": 161.23, "volume": 10839.0}, {"date": "2021-04-28", "close": 157.3, "volume": 12974.0}, {"date": "2021-04-29", "close": 158.44, "volume": 8519.0}, {"date": "2021-04-30", "close": 159.0, "volume": 7846.0}, {"date": "2021-05-03", "close": 159.78, "volume": 6329.0}, {"date": "2021-05-04", "close": 147.0, "volume": 12108.0}, {"date": "2021-05-05", "close": 148.4, "volume": 21788.0}, {"date": "2021-05-06", "close": 149.21, "volume": 8471.0}, {"date": "2021-05-07", "close": 155.6, "volume": 24336.0}, {"date": "2021-05-10", "close": 152.2, "volume": 14587.0}, {"date": "2021-05-11", "close": 157.31, "volume": 15076.0}, {"date": "2021-05-12", "close": 155.45, "volume": 11564.0}, {"date": "2021-05-13", "close": 153.34, "volume": 10651.0}, {"date": "2021-05-14", "close": 154.88, "volume": 4098.0}, {"date": "2021-05-17", "close": 156.03, "volume": 4571.0}, {"date": "2021-05-18", "close": 158.4, "volume": 7908.0}, {"date": "2021-05-19", "close": 151.35, "volume": 5912.0}, {"date": "2021-05-20", "close": 151.68, "volume": 8572.0}, {"date": "2021-05-21", "close": 150.2, "volume": 3166.0}, {"date": "2021-05-24", "close": 150.08, "volume": 5607.0}, {"date": "2021-05-25", "close": 149.12, "volume": 8106.0}, {"date": "2021-05-26", "close": 151.1, "volume": 3928.0}, {"date": "2021-05-27", "close": 149.91, "volume": 53051.0}, {"date": "2021-05-28", "close": 147.05, "volume": 21613.0}, {"date": "2021-06-01", "close": 150.89, "volume": 22508.0}, {"date": "2021-06-02", "close": 149.7, "volume": 98861.0}, {"date": "2021-06-03", "close": 150.91, "volume": 19308.0}, {"date": "2021-06-04", "close": 150.32, "volume": 9530.0}, {"date": "2021-06-07", "close": 147.69, "volume": 8565.0}, {"date": "2021-06-08", "close": 146.06, "volume": 6871.0}, {"date": "2021-06-09", "close": 141.54, "volume": 11144.0}, {"date": "2021-06-10", "close": 140.0, "volume": 9868.0}, {"date": "2021-06-11", "close": 140.27, "volume": 8960.0}, {"date": "2021-06-14", "close": 139.39, "volume": 3443.0}, {"date": "2021-06-15", "close": 139.8, "volume": 4003.0}, {"date": "2021-06-16", "close": 140.29, "volume": 4152.0}, {"date": "2021-06-17", "close": 138.3, "volume": 4288.0}, {"date": "2021-06-18", "close": 144.25, "volume": 40268.0}, {"date": "2021-06-21", "close": 149.69, "volume": 14931.0}, {"date": "2021-06-22", "close": 152.57, "volume": 4952.0}, {"date": "2021-06-23", "close": 152.75, "volume": 7978.0}, {"date": "2021-06-24", "close": 162.1, "volume": 12272.0}, {"date": "2021-06-25", "close": 153.94, "volume": 23211.0}, {"date": "2021-06-28", "close": 148.8, "volume": 10262.0}, {"date": "2021-06-29", "close": 149.55, "volume": 7649.0}, {"date": "2021-06-30", "close": 146.71, "volume": 14841.0}, {"date": "2021-07-01", "close": 151.15, "volume": 11121.0}, {"date": "2021-07-02", "close": 150.22, "volume": 1650.0}, {"date": "2021-07-06", "close": 149.2, "volume": 3592.0}, {"date": "2021-07-07", "close": 148.15, "volume": 6739.0}, {"date": "2021-07-08", "close": 150.27, "volume": 4907.0}, {"date": "2021-07-09", "close": 155.9, "volume": 2489.0}, {"date": "2021-07-12", "close": 154.8, "volume": 2333.0}, {"date": "2021-07-13", "close": 153.78, "volume": 5726.0}, {"date": "2021-07-14", "close": 149.24, "volume": 6261.0}, {"date": "2021-07-15", "close": 153.0, "volume": 2609.0}, {"date": "2021-07-16", "close": 152.21, "volume": 4578.0}, {"date": "2021-07-19", "close": 151.1, "volume": 6576.0}, {"date": "2021-07-20", "close": 157.76, "volume": 10352.0}, {"date": "2021-07-21", "close": 159.02, "volume": 3156.0}, {"date": "2021-07-22", "close": 159.2, "volume": 9069.0}, {"date": "2021-07-23", "close": 158.93, "volume": 11263.0}, {"date": "2021-07-26", "close": 158.41, "volume": 4838.0}, {"date": "2021-07-27", "close": 156.0, "volume": 4918.0}, {"date": "2021-07-28", "close": 157.2, "volume": 2731.0}, {"date": "2021-07-29", "close": 158.8, "volume": 3924.0}, {"date": "2021-07-30", "close": 156.82, "volume": 2064.0}, {"date": "2021-08-02", "close": 155.2, "volume": 8848.0}, {"date": "2021-08-03", "close": 150.78, "volume": 13031.0}, {"date": "2021-08-04", "close": 151.48, "volume": 10237.0}, {"date": "2021-08-05", "close": 154.38, "volume": 3020.0}, {"date": "2021-08-06", "close": 156.51, "volume": 3829.0}, {"date": "2021-08-09", "close": 157.2, "volume": 5044.0}, {"date": "2021-08-10", "close": 159.54, "volume": 7698.0}, {"date": "2021-08-11", "close": 158.4, "volume": 6757.0}, {"date": "2021-08-12", "close": 156.0, "volume": 3121.0}, {"date": "2021-08-13", "close": 156.63, "volume": 5297.0}, {"date": "2021-08-16", "close": 155.17, "volume": 2290.0}, {"date": "2021-08-17", "close": 154.15, "volume": 1369.0}, {"date": "2021-08-18", "close": 152.58, "volume": 1189.0}, {"date": "2021-08-19", "close": 157.33, "volume": 5594.0}, {"date": "2021-08-20", "close": 152.21, "volume": 5493.0}, {"date": "2021-08-23", "close": 148.2, "volume": 2415.0}, {"date": "2021-08-24", "close": 152.0, "volume": 7201.0}, {"date": "2021-08-25", "close": 148.68, "volume": 2111.0}, {"date": "2021-08-26", "close": 150.22, "volume": 4513.0}, {"date": "2021-08-27", "close": 151.8, "volume": 3119.0}, {"date": "2021-08-30", "close": 150.02, "volume": 1159.0}, {"date": "2021-08-31", "close": 152.0, "volume": 1654.0}, {"date": "2021-09-01", "close": 152.76, "volume": 1021.0}, {"date": "2021-09-02", "close": 150.0, "volume": 4095.0}, {"date": "2021-09-03", "close": 148.78, "volume": 5027.0}, {"date": "2021-09-07", "close": 150.24, "volume": 3518.0}, {"date": "2021-09-08", "close": 146.8, "volume": 7083.0}, {"date": "2021-09-09", "close": 146.56, "volume": 4861.0}, {"date": "2021-09-10", "close": 145.23, "volume": 3714.0}, {"date": "2021-09-13", "close": 146.5, "volume": 4022.0}, {"date": "2021-09-14", "close": 145.26, "volume": 4156.0}, {"date": "2021-09-15", "close": 146.98, "volume": 10969.0}, {"date": "2021-09-16", "close": 145.78, "volume": 6207.0}, {"date": "2021-09-17", "close": 145.41, "volume": 35238.0}, {"date": "2021-09-20", "close": 142.02, "volume": 3791.0}, {"date": "2021-09-21", "close": 145.7, "volume": 2396.0}, {"date": "2021-09-22", "close": 147.71, "volume": 3265.0}, {"date": "2021-09-23", "close": 150.85, "volume": 6555.0}, {"date": "2021-09-24", "close": 146.32, "volume": 11136.0}, {"date": "2021-09-27", "close": 148.14, "volume": 9569.0}, {"date": "2021-09-28", "close": 144.0, "volume": 2907.0}, {"date": "2021-09-29", "close": 141.5, "volume": 1793.0}, {"date": "2021-09-30", "close": 142.69, "volume": 4846.0}, {"date": "2021-10-01", "close": 145.12, "volume": 16120.0}, {"date": "2021-10-04", "close": 140.54, "volume": 2683.0}, {"date": "2021-10-05", "close": 143.6, "volume": 3060.0}, {"date": "2021-10-06", "close": 140.25, "volume": 4202.0}, {"date": "2021-10-07", "close": 141.57, "volume": 10063.0}, {"date": "2021-10-08", "close": 139.43, "volume": 10418.0}, {"date": "2021-10-11", "close": 140.01, "volume": 4043.0}, {"date": "2021-10-12", "close": 145.0, "volume": 14093.0}, {"date": "2021-10-13", "close": 143.23, "volume": 1536.0}, {"date": "2021-10-14", "close": 142.22, "volume": 6516.0}, {"date": "2021-10-15", "close": 142.2, "volume": 20027.0}, {"date": "2021-10-18", "close": 143.6, "volume": 1939.0}, {"date": "2021-10-19", "close": 145.42, "volume": 2224.0}, {"date": "2021-10-20", "close": 144.1, "volume": 1595.0}, {"date": "2021-10-21", "close": 143.8, "volume": 1469.0}, {"date": "2021-10-22", "close": 139.56, "volume": 936.0}, {"date": "2021-10-25", "close": 145.8, "volume": 9000.0}, {"date": "2021-10-26", "close": 144.2, "volume": 11615.0}, {"date": "2021-10-27", "close": 143.12, "volume": 6145.0}, {"date": "2021-10-28", "close": 145.93, "volume": 23168.0}, {"date": "2021-10-29", "close": 144.76, "volume": 16837.0}, {"date": "2021-11-01", "close": 145.69, "volume": 10446.0}, {"date": "2021-11-02", "close": 146.65, "volume": 13860.0}, {"date": "2021-11-03", "close": 144.23, "volume": 5752.0}, {"date": "2021-11-04", "close": 143.5, "volume": 3117.0}, {"date": "2021-11-05", "close": 145.89, "volume": 4799.0}, {"date": "2021-11-08", "close": 143.97, "volume": 26414.0}, {"date": "2021-11-09", "close": 139.54, "volume": 19584.0}, {"date": "2021-11-10", "close": 135.36, "volume": 5789.0}, {"date": "2021-11-11", "close": 138.65, "volume": 11524.0}, {"date": "2021-11-12", "close": 141.95, "volume": 2720.0}, {"date": "2021-11-15", "close": 139.99, "volume": 4489.0}, {"date": "2021-11-16", "close": 141.92, "volume": 7467.0}, {"date": "2021-11-17", "close": 140.12, "volume": 7314.0}, {"date": "2021-11-18", "close": 139.16, "volume": 21733.0}, {"date": "2021-11-19", "close": 137.3, "volume": 18502.0}, {"date": "2021-11-22", "close": 135.56, "volume": 14559.0}, {"date": "2021-11-23", "close": 135.4, "volume": 4777.0}, {"date": "2021-11-24", "close": 135.0, "volume": 3188.0}, {"date": "2021-11-26", "close": 128.51, "volume": 5970.0}, {"date": "2021-11-29", "close": 125.62, "volume": 5002.0}, {"date": "2021-11-30", "close": 117.98, "volume": 9443.0}, {"date": "2021-12-01", "close": 112.8, "volume": 20630.0}, {"date": "2021-12-02", "close": 114.9, "volume": 8256.0}, {"date": "2021-12-03", "close": 111.31, "volume": 7326.0}, {"date": "2021-12-06", "close": 114.57, "volume": 5337.0}, {"date": "2021-12-07", "close": 117.51, "volume": 15263.0}, {"date": "2021-12-08", "close": 116.54, "volume": 5614.0}, {"date": "2021-12-09", "close": 116.5, "volume": 11695.0}, {"date": "2021-12-10", "close": 120.47, "volume": 9096.0}, {"date": "2021-12-13", "close": 117.2, "volume": 5976.0}, {"date": "2021-12-14", "close": 114.2, "volume": 13058.0}, {"date": "2021-12-15", "close": 115.69, "volume": 7290.0}, {"date": "2021-12-16", "close": 112.8, "volume": 7774.0}, {"date": "2021-12-17", "close": 118.85, "volume": 31130.0}, {"date": "2021-12-20", "close": 114.6, "volume": 10339.0}, {"date": "2021-12-21", "close": 119.93, "volume": 10906.0}, {"date": "2021-12-22", "close": 120.0, "volume": 7783.0}, {"date": "2021-12-23", "close": 122.95, "volume": 13507.0}, {"date": "2021-12-27", "close": 123.83, "volume": 2271.0}, {"date": "2021-12-28", "close": 122.61, "volume": 3585.0}, {"date": "2021-12-29", "close": 122.43, "volume": 4586.0}, {"date": "2021-12-30", "close": 124.3, "volume": 12366.0}, {"date": "2021-12-31", "close": 126.95, "volume": 13857.0}, {"date": "2022-01-03", "close": 127.75, "volume": 13369.0}, {"date": "2022-01-04", "close": 133.69, "volume": 20182.0}, {"date": "2022-01-05", "close": 132.86, "volume": 14445.0}, {"date": "2022-01-06", "close": 131.81, "volume": 7981.0}, {"date": "2022-01-07", "close": 132.04, "volume": 5259.0}, {"date": "2022-01-10", "close": 137.23, "volume": 10617.0}, {"date": "2022-01-11", "close": 137.4, "volume": 16412.0}, {"date": "2022-01-12", "close": 135.78, "volume": 11175.0}, {"date": "2022-01-13", "close": 136.56, "volume": 15760.0}, {"date": "2022-01-14", "close": 136.82, "volume": 12960.0}, {"date": "2022-01-18", "close": 137.54, "volume": 18490.0}, {"date": "2022-01-19", "close": 143.32, "volume": 22798.0}, {"date": "2022-01-20", "close": 143.13, "volume": 8113.0}, {"date": "2022-01-21", "close": 140.51, "volume": 13726.0}, {"date": "2022-01-24", "close": 141.47, "volume": 27221.0}, {"date": "2022-01-25", "close": 141.05, "volume": 17098.0}, {"date": "2022-01-26", "close": 140.29, "volume": 9999.0}, {"date": "2022-01-27", "close": 137.91, "volume": 43390.0}, {"date": "2022-01-28", "close": 139.99, "volume": 7378.0}, {"date": "2022-01-31", "close": 141.96, "volume": 9594.0}, {"date": "2022-02-01", "close": 141.9, "volume": 4886.0}, {"date": "2022-02-02", "close": 143.0, "volume": 25649.0}, {"date": "2022-02-03", "close": 143.58, "volume": 13238.0}, {"date": "2022-02-04", "close": 150.57, "volume": 30344.0}, {"date": "2022-02-07", "close": 151.0, "volume": 22419.0}, {"date": "2022-02-08", "close": 155.67, "volume": 18232.0}, {"date": "2022-02-09", "close": 156.24, "volume": 13929.0}, {"date": "2022-02-10", "close": 148.3, "volume": 4732.0}, {"date": "2022-02-11", "close": 146.02, "volume": 5336.0}, {"date": "2022-02-14", "close": 144.64, "volume": 4215.0}, {"date": "2022-02-15", "close": 145.91, "volume": 5624.0}, {"date": "2022-02-16", "close": 153.67, "volume": 17227.0}, {"date": "2022-02-17", "close": 150.27, "volume": 5507.0}, {"date": "2022-02-18", "close": 151.99, "volume": 7413.0}, {"date": "2022-02-22", "close": 151.9, "volume": 3489.0}, {"date": "2022-02-23", "close": 154.99, "volume": 128854.0}, {"date": "2022-02-24", "close": 152.0, "volume": 8340.0}, {"date": "2022-02-25", "close": 146.0, "volume": 13489.0}, {"date": "2022-02-28", "close": 145.25, "volume": 5749.0}, {"date": "2022-03-01", "close": 143.33, "volume": 12967.0}, {"date": "2022-03-02", "close": 147.99, "volume": 5432.0}, {"date": "2022-03-03", "close": 146.59, "volume": 3793.0}, {"date": "2022-03-04", "close": 149.3, "volume": 7078.0}, {"date": "2022-03-07", "close": 147.05, "volume": 8369.0}, {"date": "2022-03-08", "close": 143.45, "volume": 6769.0}, {"date": "2022-03-09", "close": 141.0, "volume": 12335.0}, {"date": "2022-03-10", "close": 135.32, "volume": 20095.0}, {"date": "2022-03-11", "close": 126.75, "volume": 17244.0}, {"date": "2022-03-14", "close": 125.58, "volume": 9172.0}, {"date": "2022-03-15", "close": 125.01, "volume": 6726.0}, {"date": "2022-03-16", "close": 126.02, "volume": 5416.0}, {"date": "2022-03-17", "close": 132.75, "volume": 5648.0}, {"date": "2022-03-18", "close": 129.0, "volume": 27548.0}, {"date": "2022-03-21", "close": 130.0, "volume": 4014.0}, {"date": "2022-03-22", "close": 129.49, "volume": 9204.0}, {"date": "2022-03-23", "close": 126.76, "volume": 2902.0}, {"date": "2022-03-24", "close": 125.95, "volume": 6179.0}, {"date": "2022-03-25", "close": 123.36, "volume": 3641.0}, {"date": "2022-03-28", "close": 123.7, "volume": 9053.0}, {"date": "2022-03-29", "close": 128.67, "volume": 7901.0}, {"date": "2022-03-30", "close": 128.55, "volume": 6791.0}, {"date": "2022-03-31", "close": 129.87, "volume": 8232.0}, {"date": "2022-04-01", "close": 134.51, "volume": 7015.0}, {"date": "2022-04-04", "close": 140.1, "volume": 10916.0}, {"date": "2022-04-05", "close": 137.53, "volume": 6311.0}, {"date": "2022-04-06", "close": 136.76, "volume": 10558.0}, {"date": "2022-04-07", "close": 131.68, "volume": 8513.0}, {"date": "2022-04-08", "close": 130.26, "volume": 5388.0}, {"date": "2022-04-11", "close": 130.0, "volume": 2094.0}, {"date": "2022-04-12", "close": 129.19, "volume": 5086.0}, {"date": "2022-04-13", "close": 130.48, "volume": 7173.0}, {"date": "2022-04-14", "close": 125.45, "volume": 5458.0}, {"date": "2022-04-18", "close": 122.5, "volume": 2337.0}, {"date": "2022-04-19", "close": 126.63, "volume": 2734.0}, {"date": "2022-04-20", "close": 129.74, "volume": 3567.0}, {"date": "2022-04-21", "close": 128.2, "volume": 5073.0}, {"date": "2022-04-22", "close": 119.8, "volume": 4210.0}, {"date": "2022-04-25", "close": 113.55, "volume": 17776.0}, {"date": "2022-04-26", "close": 111.61, "volume": 8546.0}, {"date": "2022-04-27", "close": 112.4, "volume": 6365.0}, {"date": "2022-04-28", "close": 114.5, "volume": 5198.0}, {"date": "2022-04-29", "close": 111.0, "volume": 9398.0}, {"date": "2022-05-02", "close": 112.14, "volume": 31312.0}, {"date": "2022-05-03", "close": 111.46, "volume": 8369.0}, {"date": "2022-05-04", "close": 111.97, "volume": 7514.0}, {"date": "2022-05-05", "close": 105.9, "volume": 13893.0}, {"date": "2022-05-06", "close": 105.24, "volume": 4725.0}, {"date": "2022-05-09", "close": 101.08, "volume": 8180.0}, {"date": "2022-05-10", "close": 99.1, "volume": 5890.0}, {"date": "2022-05-11", "close": 99.45, "volume": 13149.0}, {"date": "2022-05-12", "close": 99.0, "volume": 13634.0}, {"date": "2022-05-13", "close": 99.39, "volume": 8356.0}, {"date": "2022-05-16", "close": 99.2, "volume": 8464.0}, {"date": "2022-05-17", "close": 99.95, "volume": 10043.0}, {"date": "2022-05-18", "close": 99.79, "volume": 31797.0}, {"date": "2022-05-19", "close": 99.63, "volume": 12179.0}, {"date": "2022-05-20", "close": 101.5, "volume": 6454.0}, {"date": "2022-05-23", "close": 104.92, "volume": 7536.0}, {"date": "2022-05-24", "close": 101.1, "volume": 6235.0}, {"date": "2022-05-25", "close": 103.2, "volume": 6417.0}, {"date": "2022-05-26", "close": 106.79, "volume": 6608.0}, {"date": "2022-05-27", "close": 109.19, "volume": 3964.0}, {"date": "2022-05-31", "close": 110.54, "volume": 21521.0}, {"date": "2022-06-01", "close": 110.76, "volume": 5611.0}, {"date": "2022-06-02", "close": 115.25, "volume": 4340.0}, {"date": "2022-06-03", "close": 111.25, "volume": 5076.0}, {"date": "2022-06-06", "close": 113.85, "volume": 2600.0}, {"date": "2022-06-07", "close": 114.79, "volume": 4665.0}, {"date": "2022-06-08", "close": 116.225, "volume": 10224.0}, {"date": "2022-06-09", "close": 112.62, "volume": 5130.0}, {"date": "2022-06-10", "close": 110.2, "volume": 4703.0}, {"date": "2022-06-13", "close": 113.44, "volume": 12676.0}, {"date": "2022-06-14", "close": 109.48, "volume": 17722.0}, {"date": "2022-06-15", "close": 113.3, "volume": 9480.0}, {"date": "2022-06-16", "close": 108.2, "volume": 17183.0}, {"date": "2022-06-17", "close": 118.06, "volume": 63355.0}, {"date": "2022-06-21", "close": 115.68, "volume": 9523.0}, {"date": "2022-06-22", "close": 106.05, "volume": 74360.0}, {"date": "2022-06-23", "close": 107.31, "volume": 43251.0}, {"date": "2022-06-24", "close": 107.01, "volume": 22574.0}, {"date": "2022-06-27", "close": 110.68, "volume": 41921.0}, {"date": "2022-06-28", "close": 108.45, "volume": 15079.0}, {"date": "2022-06-29", "close": 107.65, "volume": 37955.0}, {"date": "2022-06-30", "close": 107.62, "volume": 32395.0}, {"date": "2022-07-01", "close": 106.82, "volume": 17151.0}, {"date": "2022-07-05", "close": 105.99, "volume": 24108.0}, {"date": "2022-07-06", "close": 105.25, "volume": 10191.0}, {"date": "2022-07-07", "close": 108.89, "volume": 6857.0}, {"date": "2022-07-08", "close": 111.82, "volume": 21111.0}, {"date": "2022-07-11", "close": 107.11, "volume": 5194.0}, {"date": "2022-07-12", "close": 107.35, "volume": 9202.0}, {"date": "2022-07-13", "close": 107.64, "volume": 8681.0}, {"date": "2022-07-14", "close": 109.18, "volume": 8641.0}, {"date": "2022-07-15", "close": 113.46, "volume": 10999.0}, {"date": "2022-07-18", "close": 108.98, "volume": 7569.0}, {"date": "2022-07-19", "close": 111.06, "volume": 7751.0}, {"date": "2022-07-20", "close": 112.4, "volume": 18228.0}, {"date": "2022-07-21", "close": 109.95, "volume": 18970.0}, {"date": "2022-07-22", "close": 109.96, "volume": 39744.0}, {"date": "2022-07-25", "close": 112.3, "volume": 24689.0}, {"date": "2022-07-26", "close": 113.41, "volume": 11535.0}, {"date": "2022-07-27", "close": 116.77, "volume": 6479.0}, {"date": "2022-07-28", "close": 114.76, "volume": 13002.0}, {"date": "2022-07-29", "close": 114.99, "volume": 10348.0}, {"date": "2022-08-01", "close": 119.42, "volume": 9230.0}, {"date": "2022-08-02", "close": 117.57, "volume": 8628.0}, {"date": "2022-08-03", "close": 120.36, "volume": 5906.0}, {"date": "2022-08-04", "close": 117.74, "volume": 3967.0}, {"date": "2022-08-05", "close": 118.25, "volume": 2624.0}, {"date": "2022-08-08", "close": 122.22, "volume": 6546.0}, {"date": "2022-08-09", "close": 118.32, "volume": 4320.0}, {"date": "2022-08-10", "close": 117.43, "volume": 5507.0}, {"date": "2022-08-11", "close": 117.35, "volume": 18056.0}, {"date": "2022-08-12", "close": 122.22, "volume": 17024.0}, {"date": "2022-08-15", "close": 117.1, "volume": 49836.0}, {"date": "2022-08-16", "close": 115.44, "volume": 60927.0}, {"date": "2022-08-17", "close": 119.18, "volume": 17838.0}, {"date": "2022-08-18", "close": 119.93, "volume": 11684.0}, {"date": "2022-08-19", "close": 117.55, "volume": 13410.0}, {"date": "2022-08-22", "close": 113.78, "volume": 6454.0}, {"date": "2022-08-23", "close": 110.05, "volume": 7971.0}, {"date": "2022-08-24", "close": 111.29, "volume": 7775.0}, {"date": "2022-08-25", "close": 110.25, "volume": 4073.0}, {"date": "2022-08-26", "close": 104.41, "volume": 8831.0}, {"date": "2022-08-29", "close": 103.83, "volume": 5690.0}, {"date": "2022-08-30", "close": 103.19, "volume": 6165.0}, {"date": "2022-08-31", "close": 101.02, "volume": 15308.0}, {"date": "2022-09-01", "close": 100.51, "volume": 5223.0}, {"date": "2022-09-02", "close": 99.7, "volume": 6266.0}, {"date": "2022-09-06", "close": 101.25, "volume": 8291.0}, {"date": "2022-09-07", "close": 107.89, "volume": 6208.0}, {"date": "2022-09-08", "close": 111.59, "volume": 25989.0}, {"date": "2022-09-09", "close": 111.11, "volume": 20225.0}, {"date": "2022-09-12", "close": 111.8, "volume": 19895.0}, {"date": "2022-09-13", "close": 109.29, "volume": 19777.0}, {"date": "2022-09-14", "close": 105.8, "volume": 8379.0}, {"date": "2022-09-15", "close": 107.72, "volume": 5878.0}, {"date": "2022-09-16", "close": 106.7, "volume": 17148.0}, {"date": "2022-09-19", "close": 106.03, "volume": 4130.0}, {"date": "2022-09-20", "close": 101.61, "volume": 14679.0}, {"date": "2022-09-21", "close": 104.0, "volume": 7522.0}, {"date": "2022-09-22", "close": 98.24, "volume": 6985.0}, {"date": "2022-09-23", "close": 94.35, "volume": 10671.0}, {"date": "2022-09-26", "close": 93.42, "volume": 6987.0}, {"date": "2022-09-27", "close": 95.0, "volume": 11764.0}, {"date": "2022-09-28", "close": 96.7, "volume": 15222.0}, {"date": "2022-09-29", "close": 91.75, "volume": 11316.0}, {"date": "2022-09-30", "close": 92.62, "volume": 10064.0}, {"date": "2022-10-03", "close": 95.3, "volume": 11959.0}, {"date": "2022-10-04", "close": 98.2, "volume": 9377.0}, {"date": "2022-10-05", "close": 97.93, "volume": 3431.0}, {"date": "2022-10-06", "close": 100.56, "volume": 10925.0}, {"date": "2022-10-07", "close": 93.61, "volume": 13710.0}, {"date": "2022-10-10", "close": 94.85, "volume": 3978.0}, {"date": "2022-10-11", "close": 92.99, "volume": 9629.0}, {"date": "2022-10-12", "close": 91.15, "volume": 5142.0}, {"date": "2022-10-13", "close": 91.6, "volume": 9498.0}, {"date": "2022-10-14", "close": 88.98, "volume": 5788.0}, {"date": "2022-10-17", "close": 89.7, "volume": 7430.0}, {"date": "2022-10-18", "close": 91.31, "volume": 14116.0}, {"date": "2022-10-19", "close": 91.31, "volume": 10353.0}, {"date": "2022-10-20", "close": 83.06, "volume": 17882.0}, {"date": "2022-10-21", "close": 87.76, "volume": 22931.0}, {"date": "2022-10-24", "close": 85.8, "volume": 7404.0}, {"date": "2022-10-25", "close": 88.09, "volume": 10046.0}, {"date": "2022-10-26", "close": 91.15, "volume": 11368.0}, {"date": "2022-10-27", "close": 89.8, "volume": 10285.0}, {"date": "2022-10-28", "close": 92.0, "volume": 10089.0}, {"date": "2022-10-31", "close": 94.4, "volume": 12329.0}, {"date": "2022-11-01", "close": 94.53, "volume": 6917.0}, {"date": "2022-11-02", "close": 92.14, "volume": 15404.0}, {"date": "2022-11-03", "close": 91.46, "volume": 10558.0}, {"date": "2022-11-04", "close": 89.95, "volume": 14905.0}, {"date": "2022-11-07", "close": 90.0, "volume": 8459.0}, {"date": "2022-11-08", "close": 86.42, "volume": 26753.0}, {"date": "2022-11-09", "close": 84.18, "volume": 27226.0}, {"date": "2022-11-10", "close": 92.36, "volume": 24519.0}, {"date": "2022-11-11", "close": 92.98, "volume": 13523.0}, {"date": "2022-11-14", "close": 92.05, "volume": 12437.0}, {"date": "2022-11-15", "close": 95.97, "volume": 11224.0}, {"date": "2022-11-16", "close": 93.2, "volume": 9857.0}, {"date": "2022-11-17", "close": 93.3, "volume": 6095.0}, {"date": "2022-11-18", "close": 93.4, "volume": 9956.0}, {"date": "2022-11-21", "close": 94.08, "volume": 10488.0}, {"date": "2022-11-22", "close": 95.0, "volume": 10405.0}, {"date": "2022-11-23", "close": 93.62, "volume": 12705.0}, {"date": "2022-11-25", "close": 93.17, "volume": 2688.0}, {"date": "2022-11-28", "close": 91.7, "volume": 11228.0}, {"date": "2022-11-29", "close": 92.65, "volume": 5361.0}, {"date": "2022-11-30", "close": 96.11, "volume": 6982.0}, {"date": "2022-12-01", "close": 98.66, "volume": 11694.0}, {"date": "2022-12-02", "close": 98.85, "volume": 6296.0}, {"date": "2022-12-05", "close": 100.05, "volume": 14157.0}, {"date": "2022-12-06", "close": 103.0, "volume": 13196.0}, {"date": "2022-12-07", "close": 101.61, "volume": 10457.0}, {"date": "2022-12-08", "close": 110.61, "volume": 26588.0}, {"date": "2022-12-09", "close": 108.01, "volume": 7759.0}, {"date": "2022-12-12", "close": 106.14, "volume": 15372.0}, {"date": "2022-12-13", "close": 105.0, "volume": 31386.0}, {"date": "2022-12-14", "close": 106.8, "volume": 7792.0}, {"date": "2022-12-15", "close": 103.38, "volume": 13702.0}, {"date": "2022-12-16", "close": 102.63, "volume": 30618.0}, {"date": "2022-12-19", "close": 98.37, "volume": 11023.0}, {"date": "2022-12-20", "close": 94.2, "volume": 8108.0}, {"date": "2022-12-21", "close": 95.5, "volume": 8208.0}, {"date": "2022-12-22", "close": 95.41, "volume": 7785.0}, {"date": "2022-12-23", "close": 94.9, "volume": 7977.0}, {"date": "2022-12-27", "close": 94.8, "volume": 7097.0}, {"date": "2022-12-28", "close": 92.9, "volume": 7498.0}, {"date": "2022-12-29", "close": 93.54, "volume": 35512.0}, {"date": "2022-12-30", "close": 93.32, "volume": 15213.0}, {"date": "2023-01-03", "close": 92.4, "volume": 15083.0}, {"date": "2023-01-04", "close": 93.0, "volume": 25208.0}, {"date": "2023-01-05", "close": 90.24, "volume": 6184.0}, {"date": "2023-01-06", "close": 92.0, "volume": 10847.0}, {"date": "2023-01-09", "close": 94.82, "volume": 3999.0}, {"date": "2023-01-10", "close": 95.46, "volume": 7259.0}, {"date": "2023-01-11", "close": 97.49, "volume": 6601.0}, {"date": "2023-01-12", "close": 96.97, "volume": 4789.0}, {"date": "2023-01-13", "close": 96.72, "volume": 7980.0}, {"date": "2023-01-17", "close": 97.83, "volume": 10963.0}, {"date": "2023-01-18", "close": 96.935, "volume": 6115.0}, {"date": "2023-01-19", "close": 95.64, "volume": 9813.0}, {"date": "2023-01-20", "close": 97.46, "volume": 9671.0}, {"date": "2023-01-23", "close": 98.0, "volume": 12699.0}, {"date": "2023-01-24", "close": 100.06, "volume": 8649.0}, {"date": "2023-01-25", "close": 104.48, "volume": 9975.0}, {"date": "2023-01-26", "close": 101.0, "volume": 11765.0}, {"date": "2023-01-27", "close": 104.32, "volume": 6291.0}, {"date": "2023-01-30", "close": 102.52, "volume": 6537.0}, {"date": "2023-01-31", "close": 106.3, "volume": 9435.0}, {"date": "2023-02-01", "close": 105.04, "volume": 9297.0}, {"date": "2023-02-02", "close": 111.98, "volume": 18912.0}, {"date": "2023-02-03", "close": 115.51, "volume": 14864.0}, {"date": "2023-02-06", "close": 117.34, "volume": 20039.0}, {"date": "2023-02-07", "close": 113.5, "volume": 17783.0}, {"date": "2023-02-08", "close": 110.32, "volume": 14619.0}, {"date": "2023-02-09", "close": 111.91, "volume": 15843.0}, {"date": "2023-02-10", "close": 113.03, "volume": 16166.0}, {"date": "2023-02-13", "close": 117.12, "volume": 18504.0}, {"date": "2023-02-14", "close": 117.2, "volume": 22185.0}, {"date": "2023-02-15", "close": 123.3, "volume": 10457.0}, {"date": "2023-02-16", "close": 121.98, "volume": 19608.0}, {"date": "2023-02-17", "close": 125.6, "volume": 23882.0}, {"date": "2023-02-21", "close": 118.0, "volume": 33008.0}, {"date": "2023-02-22", "close": 122.41, "volume": 26940.0}, {"date": "2023-02-23", "close": 115.85, "volume": 34805.0}, {"date": "2023-02-24", "close": 114.8, "volume": 47677.0}, {"date": "2023-02-27", "close": 114.4, "volume": 25075.0}, {"date": "2023-02-28", "close": 116.38, "volume": 40902.0}, {"date": "2023-03-01", "close": 119.02, "volume": 40065.0}, {"date": "2023-03-02", "close": 117.8, "volume": 22612.0}, {"date": "2023-03-03", "close": 122.12, "volume": 18347.0}, {"date": "2023-03-06", "close": 120.89, "volume": 43953.0}, {"date": "2023-03-07", "close": 115.8, "volume": 11763.0}, {"date": "2023-03-08", "close": 112.39, "volume": 15650.0}, {"date": "2023-03-09", "close": 109.63, "volume": 27466.0}, {"date": "2023-03-10", "close": 109.3, "volume": 27650.0}, {"date": "2023-03-13", "close": 107.75, "volume": 19359.0}, {"date": "2023-03-14", "close": 108.64, "volume": 25361.0}, {"date": "2023-03-15", "close": 108.25, "volume": 39971.0}, {"date": "2023-03-16", "close": 110.63, "volume": 24978.0}, {"date": "2023-03-17", "close": 108.65, "volume": 71163.0}, {"date": "2023-03-20", "close": 109.68, "volume": 18016.0}, {"date": "2023-03-21", "close": 113.74, "volume": 11679.0}, {"date": "2023-03-22", "close": 107.85, "volume": 13659.0}, {"date": "2023-03-23", "close": 108.52, "volume": 16947.0}, {"date": "2023-03-24", "close": 108.87, "volume": 13527.0}, {"date": "2023-03-27", "close": 109.345, "volume": 19679.0}, {"date": "2023-03-28", "close": 107.9, "volume": 6955.0}, {"date": "2023-03-29", "close": 108.845, "volume": 10851.0}, {"date": "2023-03-30", "close": 110.06, "volume": 10054.0}, {"date": "2023-03-31", "close": 111.44, "volume": 15489.0}, {"date": "2023-04-03", "close": 111.19, "volume": 13641.0}, {"date": "2023-04-04", "close": 107.21, "volume": 19387.0}, {"date": "2023-04-05", "close": 105.4, "volume": 18702.0}, {"date": "2023-04-06", "close": 103.69, "volume": 11565.0}, {"date": "2023-04-10", "close": 104.9, "volume": 11148.0}, {"date": "2023-04-11", "close": 105.09, "volume": 17757.0}, {"date": "2023-04-12", "close": 106.73, "volume": 10597.0}, {"date": "2023-04-13", "close": 109.54, "volume": 10653.0}, {"date": "2023-04-14", "close": 108.25, "volume": 14211.0}, {"date": "2023-04-17", "close": 108.31, "volume": 11575.0}, {"date": "2023-04-18", "close": 102.56, "volume": 20424.0}, {"date": "2023-04-19", "close": 103.37, "volume": 9277.0}, {"date": "2023-04-20", "close": 112.62, "volume": 31844.0}, {"date": "2023-04-21", "close": 113.4, "volume": 11841.0}, {"date": "2023-04-24", "close": 111.5, "volume": 10337.0}, {"date": "2023-04-25", "close": 110.04, "volume": 6857.0}, {"date": "2023-04-26", "close": 107.64, "volume": 11430.0}, {"date": "2023-04-27", "close": 111.27, "volume": 6611.0}, {"date": "2023-04-28", "close": 110.01, "volume": 7693.0}, {"date": "2023-05-01", "close": 114.74, "volume": 14085.0}, {"date": "2023-05-02", "close": 115.9, "volume": 15786.0}, {"date": "2023-05-03", "close": 114.2, "volume": 12538.0}, {"date": "2023-05-04", "close": 110.56, "volume": 9031.0}, {"date": "2023-05-05", "close": 113.7, "volume": 11272.0}, {"date": "2023-05-08", "close": 112.2, "volume": 7522.0}, {"date": "2023-05-09", "close": 109.34, "volume": 11433.0}, {"date": "2023-05-10", "close": 109.79, "volume": 11794.0}, {"date": "2023-05-11", "close": 105.22, "volume": 20567.0}, {"date": "2023-05-12", "close": 102.99, "volume": 15371.0}, {"date": "2023-05-15", "close": 102.92, "volume": 7139.0}, {"date": "2023-05-16", "close": 101.63, "volume": 5266.0}, {"date": "2023-05-17", "close": 102.53, "volume": 26466.0}, {"date": "2023-05-18", "close": 103.81, "volume": 13213.0}, {"date": "2023-05-19", "close": 103.7, "volume": 22523.0}, {"date": "2023-05-22", "close": 106.38, "volume": 7703.0}, {"date": "2023-05-23", "close": 102.99, "volume": 27838.0}, {"date": "2023-05-24", "close": 102.74, "volume": 25780.0}, {"date": "2023-05-25", "close": 102.62, "volume": 16264.0}, {"date": "2023-05-26", "close": 101.87, "volume": 3943.0}, {"date": "2023-05-30", "close": 102.93, "volume": 12757.0}, {"date": "2023-05-31", "close": 104.17, "volume": 17398.0}, {"date": "2023-06-01", "close": 106.89, "volume": 17389.0}, {"date": "2023-06-02", "close": 107.41, "volume": 31888.0}, {"date": "2023-06-05", "close": 106.79, "volume": 14642.0}, {"date": "2023-06-06", "close": 108.04, "volume": 31118.0}, {"date": "2023-06-07", "close": 111.58, "volume": 43102.0}, {"date": "2023-06-08", "close": 112.43, "volume": 13186.0}, {"date": "2023-06-09", "close": 111.68, "volume": 17985.0}, {"date": "2023-06-12", "close": 110.84, "volume": 8722.0}, {"date": "2023-06-13", "close": 110.87, "volume": 20101.0}, {"date": "2023-06-14", "close": 107.73, "volume": 23478.0}, {"date": "2023-06-15", "close": 109.74, "volume": 32270.0}, {"date": "2023-06-16", "close": 107.0, "volume": 26222.0}, {"date": "2023-06-20", "close": 106.52, "volume": 17311.0}, {"date": "2023-06-21", "close": 105.4, "volume": 15264.0}, {"date": "2023-06-22", "close": 104.3, "volume": 19468.0}, {"date": "2023-06-23", "close": 104.5, "volume": 49743.0}, {"date": "2023-06-26", "close": 103.9, "volume": 19184.0}, {"date": "2023-06-27", "close": 103.91, "volume": 39115.0}, {"date": "2023-06-28", "close": 103.58, "volume": 23469.0}, {"date": "2023-06-29", "close": 103.79, "volume": 60354.0}, {"date": "2023-06-30", "close": 103.78, "volume": 16844.0}, {"date": "2023-07-03", "close": 102.66, "volume": 8767.0}, {"date": "2023-07-05", "close": 96.88, "volume": 17377.0}, {"date": "2023-07-06", "close": 96.41, "volume": 22640.0}, {"date": "2023-07-07", "close": 96.21, "volume": 15905.0}, {"date": "2023-07-10", "close": 97.04, "volume": 8771.0}, {"date": "2023-07-11", "close": 96.5, "volume": 8393.0}, {"date": "2023-07-12", "close": 95.89, "volume": 6744.0}, {"date": "2023-07-13", "close": 96.88, "volume": 8558.0}, {"date": "2023-07-14", "close": 98.02, "volume": 11238.0}, {"date": "2023-07-17", "close": 98.8, "volume": 55475.0}, {"date": "2023-07-18", "close": 98.0, "volume": 28724.0}, {"date": "2023-07-19", "close": 98.32, "volume": 17324.0}, {"date": "2023-07-20", "close": 91.81, "volume": 29280.0}, {"date": "2023-07-21", "close": 90.68, "volume": 9237.0}, {"date": "2023-07-24", "close": 89.91, "volume": 11577.0}, {"date": "2023-07-25", "close": 89.02, "volume": 15773.0}, {"date": "2023-07-26", "close": 89.97, "volume": 20428.0}, {"date": "2023-07-27", "close": 91.31, "volume": 18117.0}, {"date": "2023-07-28", "close": 86.63, "volume": 21774.0}, {"date": "2023-07-31", "close": 89.52, "volume": 16950.0}, {"date": "2023-08-01", "close": 87.34, "volume": 9004.0}, {"date": "2023-08-02", "close": 88.3, "volume": 22940.0}, {"date": "2023-08-03", "close": 88.54, "volume": 6154.0}, {"date": "2023-08-04", "close": 86.42, "volume": 4176.0}, {"date": "2023-08-07", "close": 89.21, "volume": 13814.0}, {"date": "2023-08-08", "close": 89.5, "volume": 8347.0}, {"date": "2023-08-09", "close": 87.66, "volume": 11325.0}, {"date": "2023-08-10", "close": 85.64, "volume": 19598.0}, {"date": "2023-08-11", "close": 84.39, "volume": 7866.0}, {"date": "2023-08-14", "close": 83.5, "volume": 5364.0}, {"date": "2023-08-15", "close": 82.69, "volume": 11824.0}, {"date": "2023-08-16", "close": 83.06, "volume": 7980.0}, {"date": "2023-08-17", "close": 80.81, "volume": 7420.0}, {"date": "2023-08-18", "close": 81.89, "volume": 10162.0}, {"date": "2023-08-21", "close": 81.01, "volume": 12146.0}, {"date": "2023-08-22", "close": 81.25, "volume": 8782.0}, {"date": "2023-08-23", "close": 82.01, "volume": 7172.0}, {"date": "2023-08-24", "close": 80.7, "volume": 9669.0}, {"date": "2023-08-25", "close": 80.0, "volume": 5441.0}, {"date": "2023-08-28", "close": 82.49, "volume": 8971.0}, {"date": "2023-08-29", "close": 82.27, "volume": 11145.0}, {"date": "2023-08-30", "close": 82.25, "volume": 14541.0}, {"date": "2023-08-31", "close": 83.7, "volume": 13999.0}, {"date": "2023-09-01", "close": 83.06, "volume": 9870.0}, {"date": "2023-09-05", "close": 84.14, "volume": 19625.0}, {"date": "2023-09-06", "close": 83.85, "volume": 26764.0}, {"date": "2023-09-07", "close": 80.38, "volume": 15379.0}, {"date": "2023-09-08", "close": 81.39, "volume": 12817.0}, {"date": "2023-09-11", "close": 81.3, "volume": 20321.0}, {"date": "2023-09-12", "close": 82.14, "volume": 14479.0}, {"date": "2023-09-13", "close": 82.13, "volume": 12679.0}, {"date": "2023-09-14", "close": 81.53, "volume": 13857.0}, {"date": "2023-09-15", "close": 82.84, "volume": 70355.0}, {"date": "2023-09-18", "close": 81.03, "volume": 17588.0}, {"date": "2023-09-19", "close": 79.74, "volume": 8765.0}, {"date": "2023-09-20", "close": 80.28, "volume": 16784.0}, {"date": "2023-09-21", "close": 80.1, "volume": 17254.0}, {"date": "2023-09-22", "close": 79.53, "volume": 9716.0}, {"date": "2023-09-25", "close": 78.25, "volume": 8273.0}, {"date": "2023-09-26", "close": 76.8, "volume": 13158.0}, {"date": "2023-09-27", "close": 77.38, "volume": 9499.0}, {"date": "2023-09-28", "close": 78.76, "volume": 16742.0}, {"date": "2023-09-29", "close": 78.73, "volume": 23753.0}, {"date": "2023-10-02", "close": 78.72, "volume": 9913.0}, {"date": "2023-10-03", "close": 78.18, "volume": 10081.0}, {"date": "2023-10-04", "close": 78.52, "volume": 8986.0}, {"date": "2023-10-05", "close": 78.12, "volume": 10513.0}, {"date": "2023-10-06", "close": 78.57, "volume": 6253.0}, {"date": "2023-10-09", "close": 78.69, "volume": 4878.0}, {"date": "2023-10-10", "close": 78.53, "volume": 9251.0}, {"date": "2023-10-11", "close": 78.1, "volume": 4826.0}, {"date": "2023-10-12", "close": 79.23, "volume": 6903.0}, {"date": "2023-10-13", "close": 76.5, "volume": 7221.0}, {"date": "2023-10-16", "close": 78.47, "volume": 6660.0}, {"date": "2023-10-17", "close": 77.71, "volume": 10981.0}, {"date": "2023-10-18", "close": 75.05, "volume": 15231.0}, {"date": "2023-10-19", "close": 75.09, "volume": 8912.0}, {"date": "2023-10-20", "close": 74.25, "volume": 7825.0}, {"date": "2023-10-23", "close": 74.32, "volume": 12134.0}, {"date": "2023-10-24", "close": 73.5, "volume": 8195.0}, {"date": "2023-10-25", "close": 72.51, "volume": 7969.0}, {"date": "2023-10-26", "close": 72.83, "volume": 8118.0}, {"date": "2023-10-27", "close": 71.01, "volume": 10472.0}, {"date": "2023-10-30", "close": 73.69, "volume": 8488.0}, {"date": "2023-10-31", "close": 73.07, "volume": 16378.0}, {"date": "2023-11-01", "close": 72.27, "volume": 4461.0}, {"date": "2023-11-02", "close": 73.23, "volume": 6487.0}, {"date": "2023-11-03", "close": 73.42, "volume": 10136.0}, {"date": "2023-11-06", "close": 73.18, "volume": 16039.0}, {"date": "2023-11-07", "close": 69.18, "volume": 15040.0}, {"date": "2023-11-08", "close": 66.73, "volume": 16811.0}, {"date": "2023-11-09", "close": 65.24, "volume": 7865.0}, {"date": "2023-11-10", "close": 64.93, "volume": 6035.0}, {"date": "2023-11-13", "close": 64.42, "volume": 6399.0}, {"date": "2023-11-14", "close": 68.75, "volume": 10899.0}, {"date": "2023-11-15", "close": 69.51, "volume": 8896.0}, {"date": "2023-11-16", "close": 69.25, "volume": 6961.0}, {"date": "2023-11-17", "close": 70.76, "volume": 8666.0}, {"date": "2023-11-20", "close": 68.62, "volume": 7290.0}, {"date": "2023-11-21", "close": 67.12, "volume": 6116.0}, {"date": "2023-11-22", "close": 68.74, "volume": 2896.0}, {"date": "2023-11-24", "close": 70.48, "volume": 3030.0}, {"date": "2023-11-27", "close": 69.22, "volume": 10028.0}, {"date": "2023-11-28", "close": 68.0, "volume": 14750.0}, {"date": "2023-11-29", "close": 70.21, "volume": 14186.0}, {"date": "2023-11-30", "close": 70.52, "volume": 14121.0}, {"date": "2023-12-01", "close": 72.83, "volume": 13254.0}, {"date": "2023-12-04", "close": 76.27, "volume": 13890.0}, {"date": "2023-12-05", "close": 77.15, "volume": 17314.0}, {"date": "2023-12-06", "close": 74.24, "volume": 9040.0}, {"date": "2023-12-07", "close": 78.0, "volume": 11171.0}, {"date": "2023-12-08", "close": 77.71, "volume": 13463.0}, {"date": "2023-12-11", "close": 81.2, "volume": 14954.0}, {"date": "2023-12-12", "close": 78.41, "volume": 14729.0}, {"date": "2023-12-13", "close": 78.08, "volume": 29884.0}, {"date": "2023-12-14", "close": 84.53, "volume": 13071.0}, {"date": "2023-12-15", "close": 85.86, "volume": 40041.0}, {"date": "2023-12-18", "close": 82.0, "volume": 7567.0}, {"date": "2023-12-19", "close": 81.14, "volume": 9462.0}, {"date": "2023-12-20", "close": 79.99, "volume": 13092.0}, {"date": "2023-12-21", "close": 79.67, "volume": 9680.0}, {"date": "2023-12-22", "close": 80.52, "volume": 13415.0}, {"date": "2023-12-26", "close": 79.89, "volume": 10176.0}, {"date": "2023-12-27", "close": 78.62, "volume": 9175.0}, {"date": "2023-12-28", "close": 78.5, "volume": 8705.0}, {"date": "2023-12-29", "close": 70.51, "volume": 29322.0}, {"date": "2024-01-02", "close": 71.18, "volume": 15485.0}, {"date": "2024-01-03", "close": 69.14, "volume": 11461.0}, {"date": "2024-01-04", "close": 70.3, "volume": 10067.0}, {"date": "2024-01-05", "close": 71.07, "volume": 12378.0}, {"date": "2024-01-08", "close": 70.34, "volume": 15207.0}, {"date": "2024-01-09", "close": 71.21, "volume": 13949.0}, {"date": "2024-01-10", "close": 70.1, "volume": 8327.0}, {"date": "2024-01-11", "close": 70.46, "volume": 12791.0}, {"date": "2024-01-12", "close": 72.74, "volume": 24937.0}, {"date": "2024-01-16", "close": 71.56, "volume": 14615.0}, {"date": "2024-01-17", "close": 71.31, "volume": 18908.0}, {"date": "2024-01-18", "close": 70.64, "volume": 7870.0}, {"date": "2024-01-19", "close": 73.94, "volume": 21718.0}, {"date": "2024-01-22", "close": 75.14, "volume": 15508.0}, {"date": "2024-01-23", "close": 71.11, "volume": 6739.0}, {"date": "2024-01-24", "close": 70.71, "volume": 8468.0}, {"date": "2024-01-25", "close": 71.34, "volume": 8872.0}, {"date": "2024-01-26", "close": 71.24, "volume": 4523.0}, {"date": "2024-01-29", "close": 72.7, "volume": 19957.0}, {"date": "2024-01-30", "close": 71.77, "volume": 13242.0}, {"date": "2024-01-31", "close": 69.76, "volume": 8836.0}, {"date": "2024-02-01", "close": 70.87, "volume": 11640.0}, {"date": "2024-02-02", "close": 69.24, "volume": 3240.0}, {"date": "2024-02-05", "close": 68.0, "volume": 10199.0}, {"date": "2024-02-06", "close": 70.75, "volume": 8872.0}, {"date": "2024-02-07", "close": 70.61, "volume": 8537.0}, {"date": "2024-02-08", "close": 69.44, "volume": 3163.0}, {"date": "2024-02-09", "close": 70.74, "volume": 7276.0}, {"date": "2024-02-12", "close": 72.19, "volume": 6130.0}, {"date": "2024-02-13", "close": 67.85, "volume": 12851.0}, {"date": "2024-02-14", "close": 71.39, "volume": 5841.0}, {"date": "2024-02-15", "close": 74.61, "volume": 5602.0}, {"date": "2024-02-16", "close": 72.24, "volume": 6130.0}, {"date": "2024-02-20", "close": 73.09, "volume": 4417.0}, {"date": "2024-02-21", "close": 72.34, "volume": 4844.0}, {"date": "2024-02-22", "close": 71.92, "volume": 3505.0}, {"date": "2024-02-23", "close": 72.6, "volume": 3377.0}, {"date": "2024-02-26", "close": 72.18, "volume": 3622.0}, {"date": "2024-02-27", "close": 71.33, "volume": 2449.0}, {"date": "2024-02-28", "close": 70.59, "volume": 5357.0}, {"date": "2024-02-29", "close": 69.65, "volume": 11206.0}, {"date": "2024-03-01", "close": 69.41, "volume": 9333.0}, {"date": "2024-03-04", "close": 70.76, "volume": 3022.0}, {"date": "2024-03-05", "close": 68.07, "volume": 6238.0}, {"date": "2024-03-06", "close": 69.43, "volume": 2182.0}, {"date": "2024-03-07", "close": 68.84, "volume": 2771.0}, {"date": "2024-03-08", "close": 69.91, "volume": 4696.0}, {"date": "2024-03-11", "close": 70.0, "volume": 6711.0}, {"date": "2024-03-12", "close": 70.03, "volume": 8275.0}, {"date": "2024-03-13", "close": 73.55, "volume": 5135.0}, {"date": "2024-03-14", "close": 70.87, "volume": 10173.0}, {"date": "2024-03-15", "close": 72.76, "volume": 19200.0}, {"date": "2024-03-18", "close": 71.94, "volume": 12687.0}, {"date": "2024-03-19", "close": 71.19, "volume": 5097.0}, {"date": "2024-03-20", "close": 72.0, "volume": 8791.0}, {"date": "2024-03-21", "close": 71.09, "volume": 11808.0}, {"date": "2024-03-22", "close": 69.78, "volume": 5551.0}, {"date": "2024-03-25", "close": 70.19, "volume": 4636.0}, {"date": "2024-03-26", "close": 69.56, "volume": 3805.0}, {"date": "2024-03-27", "close": 69.62, "volume": 9340.0}, {"date": "2024-03-28", "close": 70.93, "volume": 9930.0}, {"date": "2024-04-01", "close": 72.1, "volume": 9738.0}, {"date": "2024-04-02", "close": 68.79, "volume": 12940.0}, {"date": "2024-04-03", "close": 70.02, "volume": 12885.0}, {"date": "2024-04-04", "close": 70.91, "volume": 7643.0}, {"date": "2024-04-05", "close": 70.15, "volume": 3374.0}, {"date": "2024-04-08", "close": 69.51, "volume": 5181.0}, {"date": "2024-04-09", "close": 70.79, "volume": 8633.0}, {"date": "2024-04-10", "close": 70.04, "volume": 9549.0}, {"date": "2024-04-11", "close": 69.18, "volume": 7150.0}, {"date": "2024-04-12", "close": 68.55, "volume": 4871.0}, {"date": "2024-04-15", "close": 68.35, "volume": 6137.0}, {"date": "2024-04-16", "close": 69.67, "volume": 5279.0}, {"date": "2024-04-17", "close": 67.04, "volume": 9945.0}, {"date": "2024-04-18", "close": 66.85, "volume": 11423.0}, {"date": "2024-04-19", "close": 67.0, "volume": 16610.0}, {"date": "2024-04-22", "close": 66.92, "volume": 6163.0}, {"date": "2024-04-23", "close": 67.5, "volume": 8091.0}, {"date": "2024-04-24", "close": 67.5, "volume": 7799.0}, {"date": "2024-04-25", "close": 67.59, "volume": 5579.0}, {"date": "2024-04-26", "close": 66.85, "volume": 8049.0}, {"date": "2024-04-29", "close": 67.48, "volume": 9456.0}, {"date": "2024-04-30", "close": 66.26, "volume": 9085.0}, {"date": "2024-05-01", "close": 67.08, "volume": 12914.0}, {"date": "2024-05-02", "close": 66.81, "volume": 11761.0}, {"date": "2024-05-03", "close": 66.99, "volume": 6250.0}, {"date": "2024-05-06", "close": 66.93, "volume": 11000.0}, {"date": "2024-05-07", "close": 67.0, "volume": 9341.0}, {"date": "2024-05-08", "close": 66.96, "volume": 6195.0}, {"date": "2024-05-09", "close": 67.0, "volume": 8963.0}, {"date": "2024-05-10", "close": 67.0, "volume": 3987.0}, {"date": "2024-05-13", "close": 66.13, "volume": 7130.0}, {"date": "2024-05-14", "close": 67.12, "volume": 8151.0}, {"date": "2024-05-15", "close": 66.96, "volume": 7241.0}, {"date": "2024-05-16", "close": 67.14, "volume": 7744.0}, {"date": "2024-05-17", "close": 66.09, "volume": 9650.0}, {"date": "2024-05-20", "close": 67.17, "volume": 15367.0}, {"date": "2024-05-21", "close": 66.985, "volume": 9366.0}, {"date": "2024-05-22", "close": 66.72, "volume": 7452.0}, {"date": "2024-05-23", "close": 64.9, "volume": 7344.0}, {"date": "2024-05-24", "close": 64.91, "volume": 9628.0}, {"date": "2024-05-28", "close": 58.76, "volume": 30781.0}, {"date": "2024-05-29", "close": 58.36, "volume": 16213.0}, {"date": "2024-05-30", "close": 59.78, "volume": 43931.0}, {"date": "2024-05-31", "close": 59.21, "volume": 52225.0}, {"date": "2024-06-03", "close": 61.62, "volume": 48917.0}, {"date": "2024-06-04", "close": 61.62, "volume": 31738.0}, {"date": "2024-06-05", "close": 60.44, "volume": 16226.0}, {"date": "2024-06-06", "close": 61.16, "volume": 34334.0}, {"date": "2024-06-07", "close": 60.93, "volume": 13670.0}, {"date": "2024-06-10", "close": 61.62, "volume": 13141.0}, {"date": "2024-06-11", "close": 59.09, "volume": 53886.0}, {"date": "2024-06-12", "close": 59.27, "volume": 51935.0}, {"date": "2024-06-13", "close": 58.74, "volume": 28762.0}, {"date": "2024-06-14", "close": 57.21, "volume": 19899.0}, {"date": "2024-06-17", "close": 56.67, "volume": 12736.0}, {"date": "2024-06-18", "close": 53.97, "volume": 70093.0}, {"date": "2024-06-20", "close": 54.24, "volume": 102639.0}, {"date": "2024-06-21", "close": 53.5, "volume": 325111.0}, {"date": "2024-06-24", "close": 52.7, "volume": 56675.0}, {"date": "2024-06-25", "close": 51.41, "volume": 78711.0}, {"date": "2024-06-26", "close": 50.0, "volume": 93292.0}, {"date": "2024-06-27", "close": 50.37, "volume": 134821.0}, {"date": "2024-06-28", "close": 51.28, "volume": 78700.0}, {"date": "2024-07-01", "close": 51.01, "volume": 27512.0}, {"date": "2024-07-02", "close": 50.85, "volume": 111237.0}, {"date": "2024-07-03", "close": 50.71, "volume": 31808.0}, {"date": "2024-07-05", "close": 51.43, "volume": 83165.0}, {"date": "2024-07-08", "close": 51.02, "volume": 51784.0}, {"date": "2024-07-09", "close": 48.84, "volume": 26362.0}, {"date": "2024-07-10", "close": 48.4, "volume": 22681.0}, {"date": "2024-07-11", "close": 51.65, "volume": 29406.0}, {"date": "2024-07-12", "close": 52.16, "volume": 23771.0}, {"date": "2024-07-15", "close": 52.18, "volume": 21487.0}, {"date": "2024-07-16", "close": 53.32, "volume": 24508.0}, {"date": "2024-07-17", "close": 53.28, "volume": 24273.0}, {"date": "2024-07-18", "close": 51.94, "volume": 12440.0}, {"date": "2024-07-19", "close": 51.64, "volume": 19169.0}, {"date": "2024-07-22", "close": 53.05, "volume": 35343.0}, {"date": "2024-07-23", "close": 52.98, "volume": 14740.0}, {"date": "2024-07-24", "close": 51.66, "volume": 15073.0}, {"date": "2024-07-25", "close": 51.95, "volume": 24178.0}, {"date": "2024-07-26", "close": 53.17, "volume": 24623.0}, {"date": "2024-07-29", "close": 53.48, "volume": 16797.0}, {"date": "2024-07-30", "close": 52.61, "volume": 13814.0}, {"date": "2024-07-31", "close": 52.58, "volume": 22941.0}, {"date": "2024-08-01", "close": 49.9, "volume": 15106.0}, {"date": "2024-08-02", "close": 48.4, "volume": 25125.0}, {"date": "2024-08-05", "close": 46.26, "volume": 16358.0}, {"date": "2024-08-06", "close": 46.61, "volume": 26909.0}, {"date": "2024-08-07", "close": 45.81, "volume": 14644.0}, {"date": "2024-08-08", "close": 46.35, "volume": 23367.0}, {"date": "2024-08-09", "close": 45.62, "volume": 24184.0}, {"date": "2024-08-12", "close": 44.99, "volume": 24007.0}, {"date": "2024-08-13", "close": 46.1, "volume": 30332.0}, {"date": "2024-08-14", "close": 45.4, "volume": 25420.0}, {"date": "2024-08-15", "close": 46.92, "volume": 12005.0}, {"date": "2024-08-16", "close": 47.48, "volume": 34502.0}, {"date": "2024-08-19", "close": 46.68, "volume": 21998.0}, {"date": "2024-08-20", "close": 46.09, "volume": 11246.0}, {"date": "2024-08-21", "close": 46.51, "volume": 11356.0}, {"date": "2024-08-22", "close": 45.92, "volume": 17822.0}, {"date": "2024-08-23", "close": 47.38, "volume": 16779.0}, {"date": "2024-08-26", "close": 47.9, "volume": 22349.0}, {"date": "2024-08-27", "close": 46.72, "volume": 15941.0}, {"date": "2024-08-28", "close": 46.36, "volume": 11231.0}, {"date": "2024-08-29", "close": 46.5, "volume": 15182.0}, {"date": "2024-08-30", "close": 47.2, "volume": 11984.0}, {"date": "2024-09-03", "close": 44.64, "volume": 26784.0}, {"date": "2024-09-04", "close": 46.26, "volume": 156042.0}, {"date": "2024-09-05", "close": 45.91, "volume": 52013.0}, {"date": "2024-09-06", "close": 46.58, "volume": 26510.0}, {"date": "2024-09-09", "close": 46.88, "volume": 22660.0}, {"date": "2024-09-10", "close": 47.76, "volume": 42209.0}, {"date": "2024-09-11", "close": 48.65, "volume": 39930.0}, {"date": "2024-09-12", "close": 49.29, "volume": 20875.0}, {"date": "2024-09-13", "close": 50.23, "volume": 18008.0}, {"date": "2024-09-16", "close": 50.95, "volume": 33090.0}, {"date": "2024-09-17", "close": 51.28, "volume": 30292.0}, {"date": "2024-09-18", "close": 50.91, "volume": 30286.0}, {"date": "2024-09-19", "close": 52.14, "volume": 15081.0}, {"date": "2024-09-20", "close": 50.72, "volume": 40729.0}, {"date": "2024-09-23", "close": 50.53, "volume": 10372.0}, {"date": "2024-09-24", "close": 50.92, "volume": 24819.0}, {"date": "2024-09-25", "close": 50.01, "volume": 34361.0}, {"date": "2024-09-26", "close": 50.97, "volume": 13248.0}, {"date": "2024-09-27", "close": 51.3, "volume": 16667.0}, {"date": "2024-09-30", "close": 49.92, "volume": 13522.0}, {"date": "2024-10-01", "close": 49.12, "volume": 15907.0}, {"date": "2024-10-02", "close": 48.99, "volume": 12330.0}, {"date": "2024-10-03", "close": 48.24, "volume": 12433.0}, {"date": "2024-10-04", "close": 49.0, "volume": 15222.0}, {"date": "2024-10-07", "close": 49.02, "volume": 12150.0}, {"date": "2024-10-08", "close": 48.11, "volume": 11645.0}, {"date": "2024-10-09", "close": 48.12, "volume": 10243.0}, {"date": "2024-10-10", "close": 47.99, "volume": 22651.0}, {"date": "2024-10-11", "close": 49.65, "volume": 11820.0}, {"date": "2024-10-14", "close": 49.17, "volume": 11839.0}, {"date": "2024-10-15", "close": 48.73, "volume": 19370.0}, {"date": "2024-10-16", "close": 49.88, "volume": 16020.0}, {"date": "2024-10-17", "close": 50.62, "volume": 20928.0}, {"date": "2024-10-18", "close": 50.36, "volume": 10281.0}, {"date": "2024-10-21", "close": 49.57, "volume": 13799.0}, {"date": "2024-10-22", "close": 49.09, "volume": 18237.0}, {"date": "2024-10-23", "close": 48.94, "volume": 12481.0}, {"date": "2024-10-24", "close": 49.77, "volume": 15024.0}, {"date": "2024-10-25", "close": 48.56, "volume": 10292.0}, {"date": "2024-10-28", "close": 49.92, "volume": 13527.0}, {"date": "2024-10-29", "close": 49.77, "volume": 21718.0}, {"date": "2024-10-30", "close": 50.43, "volume": 23443.0}, {"date": "2024-10-31", "close": 51.12, "volume": 21191.0}, {"date": "2024-11-01", "close": 50.65, "volume": 24609.0}, {"date": "2024-11-04", "close": 51.35, "volume": 9930.0}, {"date": "2024-11-05", "close": 52.29, "volume": 27721.0}, {"date": "2024-11-06", "close": 56.53, "volume": 29832.0}, {"date": "2024-11-07", "close": 55.24, "volume": 18206.0}, {"date": "2024-11-08", "close": 54.25, "volume": 9844.0}, {"date": "2024-11-11", "close": 54.93, "volume": 26748.0}, {"date": "2024-11-12", "close": 53.34, "volume": 13431.0}, {"date": "2024-11-13", "close": 53.25, "volume": 11125.0}, {"date": "2024-11-14", "close": 53.18, "volume": 11386.0}, {"date": "2024-11-15", "close": 52.28, "volume": 11584.0}, {"date": "2024-11-18", "close": 51.09, "volume": 12823.0}, {"date": "2024-11-19", "close": 50.425, "volume": 11874.0}, {"date": "2024-11-20", "close": 49.37, "volume": 9884.0}, {"date": "2024-11-21", "close": 48.74, "volume": 17516.0}, {"date": "2024-11-22", "close": 50.46, "volume": 19125.0}, {"date": "2024-11-25", "close": 50.23, "volume": 15944.0}, {"date": "2024-11-26", "close": 49.5, "volume": 11349.0}, {"date": "2024-11-27", "close": 49.24, "volume": 9773.0}, {"date": "2024-11-29", "close": 49.42, "volume": 12443.0}, {"date": "2024-12-02", "close": 50.16, "volume": 15380.0}, {"date": "2024-12-03", "close": 48.8, "volume": 11002.0}, {"date": "2024-12-04", "close": 48.7, "volume": 15448.0}, {"date": "2024-12-05", "close": 47.64, "volume": 14611.0}, {"date": "2024-12-06", "close": 47.28, "volume": 10759.0}, {"date": "2024-12-09", "close": 47.84, "volume": 14960.0}, {"date": "2024-12-10", "close": 46.7, "volume": 16893.0}, {"date": "2024-12-11", "close": 46.25, "volume": 43037.0}, {"date": "2024-12-12", "close": 46.43, "volume": 17435.0}, {"date": "2024-12-13", "close": 45.28, "volume": 15784.0}, {"date": "2024-12-16", "close": 45.22, "volume": 15055.0}, {"date": "2024-12-17", "close": 44.04, "volume": 18699.0}, {"date": "2024-12-18", "close": 42.46, "volume": 27131.0}, {"date": "2024-12-19", "close": 40.99, "volume": 26892.0}, {"date": "2024-12-20", "close": 42.69, "volume": 59049.0}, {"date": "2024-12-23", "close": 42.07, "volume": 25302.0}, {"date": "2024-12-24", "close": 42.6, "volume": 9593.0}, {"date": "2024-12-26", "close": 42.81, "volume": 15464.0}, {"date": "2024-12-27", "close": 41.5, "volume": 18288.0}, {"date": "2024-12-30", "close": 42.25, "volume": 21464.0}, {"date": "2024-12-31", "close": 41.97, "volume": 10560.0}, {"date": "2025-01-02", "close": 41.0, "volume": 17810.0}, {"date": "2025-01-03", "close": 41.3, "volume": 18778.0}, {"date": "2025-01-06", "close": 41.9, "volume": 18161.0}, {"date": "2025-01-07", "close": 40.785, "volume": 14081.0}, {"date": "2025-01-08", "close": 38.55, "volume": 53483.0}, {"date": "2025-01-10", "close": 38.17, "volume": 23256.0}, {"date": "2025-01-13", "close": 40.07, "volume": 31224.0}, {"date": "2025-01-14", "close": 41.24, "volume": 20246.0}, {"date": "2025-01-15", "close": 40.57, "volume": 15594.0}, {"date": "2025-01-16", "close": 40.77, "volume": 10195.0}, {"date": "2025-01-17", "close": 40.77, "volume": 7985.0}, {"date": "2025-01-21", "close": 41.64, "volume": 17809.0}, {"date": "2025-01-22", "close": 40.0, "volume": 16485.0}, {"date": "2025-01-23", "close": 41.1, "volume": 22600.0}, {"date": "2025-01-24", "close": 41.6, "volume": 9716.0}, {"date": "2025-01-27", "close": 41.97, "volume": 18785.0}, {"date": "2025-01-28", "close": 41.76, "volume": 14220.0}, {"date": "2025-01-29", "close": 40.53, "volume": 11016.0}, {"date": "2025-01-30", "close": 39.93, "volume": 15245.0}, {"date": "2025-01-31", "close": 39.36, "volume": 13831.0}, {"date": "2025-02-03", "close": 38.45, "volume": 25458.0}, {"date": "2025-02-04", "close": 38.54, "volume": 10478.0}, {"date": "2025-02-05", "close": 38.61, "volume": 11579.0}, {"date": "2025-02-06", "close": 38.35, "volume": 9273.0}, {"date": "2025-02-07", "close": 37.93, "volume": 12127.0}, {"date": "2025-02-10", "close": 38.52, "volume": 12873.0}, {"date": "2025-02-11", "close": 39.1, "volume": 11702.0}, {"date": "2025-02-12", "close": 38.26, "volume": 14067.0}, {"date": "2025-02-13", "close": 38.47, "volume": 15406.0}, {"date": "2025-02-14", "close": 37.92, "volume": 9421.0}, {"date": "2025-02-18", "close": 38.62, "volume": 13829.0}, {"date": "2025-02-19", "close": 37.82, "volume": 11293.0}, {"date": "2025-02-20", "close": 37.14, "volume": 10333.0}, {"date": "2025-02-21", "close": 36.25, "volume": 64285.0}, {"date": "2025-02-24", "close": 36.53, "volume": 18771.0}, {"date": "2025-02-25", "close": 35.39, "volume": 22958.0}, {"date": "2025-02-26", "close": 35.63, "volume": 19706.0}, {"date": "2025-02-27", "close": 35.78, "volume": 19415.0}, {"date": "2025-02-28", "close": 35.61, "volume": 74063.0}, {"date": "2025-03-03", "close": 36.23, "volume": 23532.0}, {"date": "2025-03-04", "close": 35.91, "volume": 24483.0}, {"date": "2025-03-05", "close": 36.35, "volume": 24513.0}, {"date": "2025-03-06", "close": 37.08, "volume": 29547.0}, {"date": "2025-03-07", "close": 38.68, "volume": 15645.0}, {"date": "2025-03-10", "close": 38.88, "volume": 17805.0}, {"date": "2025-03-11", "close": 40.0, "volume": 21418.0}, {"date": "2025-03-12", "close": 40.05, "volume": 15834.0}, {"date": "2025-03-13", "close": 40.0, "volume": 17308.0}, {"date": "2025-03-14", "close": 40.77, "volume": 18173.0}, {"date": "2025-03-17", "close": 41.01, "volume": 12044.0}, {"date": "2025-03-18", "close": 41.04, "volume": 28995.0}, {"date": "2025-03-19", "close": 39.67, "volume": 47146.0}, {"date": "2025-03-20", "close": 37.82, "volume": 48620.0}, {"date": "2025-03-21", "close": 38.96, "volume": 47181.0}, {"date": "2025-03-24", "close": 38.17, "volume": 54974.0}, {"date": "2025-03-25", "close": 36.94, "volume": 50322.0}, {"date": "2025-03-26", "close": 36.83, "volume": 16046.0}, {"date": "2025-03-27", "close": 35.98, "volume": 21392.0}, {"date": "2025-03-28", "close": 35.36, "volume": 14720.0}, {"date": "2025-03-31", "close": 34.78, "volume": 37955.0}, {"date": "2025-04-01", "close": 34.98, "volume": 12988.0}, {"date": "2025-04-02", "close": 35.0, "volume": 14950.0}, {"date": "2025-04-03", "close": 32.49, "volume": 22630.0}, {"date": "2025-04-04", "close": 32.98, "volume": 61571.0}, {"date": "2025-04-07", "close": 32.19, "volume": 45356.0}, {"date": "2025-04-08", "close": 31.11, "volume": 24392.0}, {"date": "2025-04-09", "close": 32.065, "volume": 53091.0}, {"date": "2025-04-10", "close": 30.65, "volume": 28035.0}, {"date": "2025-04-11", "close": 30.47, "volume": 23045.0}, {"date": "2025-04-14", "close": 30.22, "volume": 23791.0}, {"date": "2025-04-15", "close": 30.43, "volume": 17703.0}, {"date": "2025-04-16", "close": 30.0, "volume": 31640.0}, {"date": "2025-04-17", "close": 29.2, "volume": 19703.0}, {"date": "2025-04-21", "close": 29.0, "volume": 43011.0}, {"date": "2025-04-22", "close": 31.49, "volume": 30155.0}, {"date": "2025-04-23", "close": 30.48, "volume": 36027.0}, {"date": "2025-04-24", "close": 31.45, "volume": 11285.0}, {"date": "2025-04-25", "close": 31.04, "volume": 11287.0}, {"date": "2025-04-28", "close": 30.97, "volume": 17345.0}, {"date": "2025-04-29", "close": 30.57, "volume": 13131.0}, {"date": "2025-04-30", "close": 29.96, "volume": 13156.0}, {"date": "2025-05-01", "close": 29.31, "volume": 36305.0}, {"date": "2025-05-02", "close": 31.24, "volume": 25355.0}, {"date": "2025-05-05", "close": 30.22, "volume": 14399.0}, {"date": "2025-05-06", "close": 30.34, "volume": 12912.0}, {"date": "2025-05-07", "close": 30.37, "volume": 12205.0}, {"date": "2025-05-08", "close": 30.83, "volume": 19462.0}, {"date": "2025-05-09", "close": 30.83, "volume": 8076.0}, {"date": "2025-05-12", "close": 33.0, "volume": 32724.0}, {"date": "2025-05-13", "close": 34.17, "volume": 14977.0}, {"date": "2025-05-14", "close": 34.7, "volume": 32575.0}, {"date": "2025-05-15", "close": 34.65, "volume": 15600.0}, {"date": "2025-05-16", "close": 34.96, "volume": 12148.0}, {"date": "2025-05-19", "close": 35.12, "volume": 15668.0}, {"date": "2025-05-20", "close": 34.05, "volume": 10540.0}, {"date": "2025-05-21", "close": 32.83, "volume": 10971.0}, {"date": "2025-05-22", "close": 32.29, "volume": 14726.0}, {"date": "2025-05-23", "close": 32.02, "volume": 17292.0}, {"date": "2025-05-27", "close": 33.46, "volume": 16877.0}, {"date": "2025-05-28", "close": 33.11, "volume": 17194.0}, {"date": "2025-05-29", "close": 32.93, "volume": 10824.0}, {"date": "2025-05-30", "close": 32.72, "volume": 13770.0}, {"date": "2025-06-02", "close": 31.78, "volume": 40639.0}, {"date": "2025-06-03", "close": 32.15, "volume": 85736.0}, {"date": "2025-06-04", "close": 32.21, "volume": 17029.0}, {"date": "2025-06-05", "close": 31.485, "volume": 18172.0}, {"date": "2025-06-06", "close": 31.81, "volume": 34418.0}, {"date": "2025-06-09", "close": 31.87, "volume": 29666.0}, {"date": "2025-06-10", "close": 32.05, "volume": 19979.0}, {"date": "2025-06-11", "close": 32.15, "volume": 67494.0}, {"date": "2025-06-12", "close": 31.77, "volume": 83191.0}, {"date": "2025-06-13", "close": 31.32, "volume": 134723.0}, {"date": "2025-06-16", "close": 34.21, "volume": 106578.0}, {"date": "2025-06-17", "close": 32.77, "volume": 51689.0}, {"date": "2025-06-18", "close": 32.37, "volume": 53510.0}, {"date": "2025-06-20", "close": 32.32, "volume": 89718.0}, {"date": "2025-06-23", "close": 33.47, "volume": 57960.0}, {"date": "2025-06-24", "close": 33.8, "volume": 58442.0}, {"date": "2025-06-25", "close": 33.26, "volume": 80580.0}, {"date": "2025-06-26", "close": 34.6, "volume": 61125.0}, {"date": "2025-06-27", "close": 34.38, "volume": 95654.0}, {"date": "2025-06-30", "close": 32.38, "volume": 102119.0}, {"date": "2025-07-01", "close": 34.895, "volume": 85797.0}, {"date": "2025-07-02", "close": 35.9, "volume": 136127.0}, {"date": "2025-07-03", "close": 36.37, "volume": 89754.0}, {"date": "2025-07-07", "close": 34.34, "volume": 73141.0}, {"date": "2025-07-08", "close": 35.86, "volume": 82493.0}, {"date": "2025-07-09", "close": 35.57, "volume": 138071.0}, {"date": "2025-07-10", "close": 36.35, "volume": 109761.0}, {"date": "2025-07-11", "close": 34.81, "volume": 63756.0}, {"date": "2025-07-14", "close": 34.34, "volume": 100500.0}, {"date": "2025-07-15", "close": 33.26, "volume": 84978.0}, {"date": "2025-07-16", "close": 33.35, "volume": 37491.0}, {"date": "2025-07-17", "close": 33.435, "volume": 30111.0}, {"date": "2025-07-18", "close": 33.24, "volume": 32849.0}, {"date": "2025-07-21", "close": 33.11, "volume": 15236.0}, {"date": "2025-07-22", "close": 34.66, "volume": 25293.0}, {"date": "2025-07-23", "close": 35.4, "volume": 20537.0}, {"date": "2025-07-24", "close": 34.16, "volume": 13746.0}, {"date": "2025-07-25", "close": 34.46, "volume": 20627.0}, {"date": "2025-07-28", "close": 33.7, "volume": 22704.0}, {"date": "2025-07-29", "close": 33.32, "volume": 24842.0}, {"date": "2025-07-30", "close": 32.21, "volume": 20920.0}, {"date": "2025-07-31", "close": 31.9, "volume": 41603.0}, {"date": "2025-08-01", "close": 31.19, "volume": 46710.0}, {"date": "2025-08-04", "close": 32.07, "volume": 70364.0}, {"date": "2025-08-05", "close": 32.36, "volume": 33376.0}, {"date": "2025-08-06", "close": 32.24, "volume": 21685.0}, {"date": "2025-08-07", "close": 32.11, "volume": 23675.0}, {"date": "2025-08-08", "close": 32.48, "volume": 16314.0}, {"date": "2025-08-11", "close": 32.38, "volume": 16206.0}, {"date": "2025-08-12", "close": 33.73, "volume": 16357.0}, {"date": "2025-08-13", "close": 34.19, "volume": 21183.0}, {"date": "2025-08-14", "close": 33.0, "volume": 12232.0}, {"date": "2025-08-15", "close": 32.87, "volume": 14165.0}, {"date": "2025-08-18", "close": 32.99, "volume": 11753.0}, {"date": "2025-08-19", "close": 33.83, "volume": 15005.0}, {"date": "2025-08-20", "close": 33.51, "volume": 19724.0}, {"date": "2025-08-21", "close": 33.35, "volume": 17173.0}, {"date": "2025-08-22", "close": 36.3, "volume": 36669.0}, {"date": "2025-08-25", "close": 35.26, "volume": 13103.0}, {"date": "2025-08-26", "close": 35.65, "volume": 30898.0}, {"date": "2025-08-27", "close": 35.22, "volume": 28502.0}, {"date": "2025-08-28", "close": 35.44, "volume": 8487.0}, {"date": "2025-08-29", "close": 35.3, "volume": 19675.0}, {"date": "2025-09-02", "close": 34.73, "volume": 10941.0}, {"date": "2025-09-03", "close": 34.51, "volume": 22795.0}, {"date": "2025-09-04", "close": 35.29, "volume": 13971.0}, {"date": "2025-09-05", "close": 35.01, "volume": 18781.0}, {"date": "2025-09-08", "close": 34.76, "volume": 16982.0}, {"date": "2025-09-09", "close": 34.1, "volume": 15891.0}, {"date": "2025-09-10", "close": 33.79, "volume": 10961.0}, {"date": "2025-09-11", "close": 34.35, "volume": 19132.0}, {"date": "2025-09-12", "close": 33.735, "volume": 18339.0}, {"date": "2025-09-15", "close": 34.31, "volume": 19554.0}, {"date": "2025-09-16", "close": 34.34, "volume": 10533.0}, {"date": "2025-09-17", "close": 34.7, "volume": 22171.0}, {"date": "2025-09-18", "close": 35.09, "volume": 37089.0}, {"date": "2025-09-19", "close": 33.8, "volume": 46497.0}, {"date": "2025-09-22", "close": 34.24, "volume": 20994.0}, {"date": "2025-09-23", "close": 33.75, "volume": 17844.0}, {"date": "2025-09-24", "close": 33.34, "volume": 14282.0}, {"date": "2025-09-25", "close": 31.87, "volume": 11079.0}, {"date": "2025-09-26", "close": 31.59, "volume": 21947.0}, {"date": "2025-09-29", "close": 31.19, "volume": 18308.0}, {"date": "2025-09-30", "close": 31.185, "volume": 23451.0}, {"date": "2025-10-01", "close": 30.86, "volume": 16938.0}, {"date": "2025-10-02", "close": 30.31, "volume": 13212.0}, {"date": "2025-10-03", "close": 30.8, "volume": 19741.0}, {"date": "2025-10-06", "close": 30.85, "volume": 25014.0}, {"date": "2025-10-07", "close": 29.8, "volume": 39318.0}, {"date": "2025-10-08", "close": 30.01, "volume": 22408.0}, {"date": "2025-10-09", "close": 29.5, "volume": 23518.0}, {"date": "2025-10-10", "close": 28.78, "volume": 25929.0}, {"date": "2025-10-13", "close": 29.02, "volume": 25661.0}, {"date": "2025-10-14", "close": 29.54, "volume": 47626.0}, {"date": "2025-10-15", "close": 29.54, "volume": 21025.0}, {"date": "2025-10-16", "close": 29.03, "volume": 23447.0}, {"date": "2025-10-17", "close": 29.15, "volume": 28394.0}, {"date": "2025-10-20", "close": 28.84, "volume": 17901.0}, {"date": "2025-10-21", "close": 29.35, "volume": 19951.0}, {"date": "2025-10-22", "close": 29.01, "volume": 18921.0}, {"date": "2025-10-23", "close": 29.17, "volume": 35854.0}, {"date": "2025-10-24", "close": 29.07, "volume": 20604.0}, {"date": "2025-10-27", "close": 29.37, "volume": 28876.0}, {"date": "2025-10-28", "close": 28.55, "volume": 14435.0}, {"date": "2025-10-29", "close": 27.92, "volume": 27846.0}, {"date": "2025-10-30", "close": 27.49, "volume": 38704.0}, {"date": "2025-10-31", "close": 27.65, "volume": 46698.0}, {"date": "2025-11-03", "close": 27.25, "volume": 32596.0}, {"date": "2025-11-04", "close": 27.05, "volume": 54705.0}, {"date": "2025-11-05", "close": 26.98, "volume": 31135.0}, {"date": "2025-11-06", "close": 27.57, "volume": 76860.0}, {"date": "2025-11-07", "close": 27.0, "volume": 37357.0}, {"date": "2025-11-10", "close": 27.06, "volume": 59545.0}, {"date": "2025-11-11", "close": 27.32, "volume": 29032.0}, {"date": "2025-11-12", "close": 27.84, "volume": 20093.0}, {"date": "2025-11-13", "close": 27.99, "volume": 26170.0}, {"date": "2025-11-14", "close": 27.33, "volume": 55069.0}, {"date": "2025-11-17", "close": 26.62, "volume": 44897.0}, {"date": "2025-11-18", "close": 26.47, "volume": 31513.0}, {"date": "2025-11-19", "close": 26.2, "volume": 32238.0}, {"date": "2025-11-20", "close": 25.64, "volume": 34979.0}, {"date": "2025-11-21", "close": 26.57, "volume": 24932.0}, {"date": "2025-11-24", "close": 26.33, "volume": 31341.0}, {"date": "2025-11-25", "close": 26.94, "volume": 32990.0}, {"date": "2025-11-26", "close": 27.18, "volume": 21641.0}, {"date": "2025-11-28", "close": 27.1, "volume": 18515.0}, {"date": "2025-12-01", "close": 27.05, "volume": 24463.0}, {"date": "2025-12-02", "close": 27.26, "volume": 24799.0}, {"date": "2025-12-03", "close": 28.49, "volume": 71403.0}, {"date": "2025-12-04", "close": 28.38, "volume": 21742.0}, {"date": "2025-12-05", "close": 27.77, "volume": 29462.0}, {"date": "2025-12-08", "close": 27.3, "volume": 23382.0}, {"date": "2025-12-09", "close": 28.07, "volume": 32674.0}, {"date": "2025-12-10", "close": 29.9, "volume": 101613.0}, {"date": "2025-12-11", "close": 30.51, "volume": 50506.0}, {"date": "2025-12-12", "close": 32.13, "volume": 52522.0}, {"date": "2025-12-15", "close": 31.22, "volume": 44324.0}, {"date": "2025-12-16", "close": 31.21, "volume": 54324.0}, {"date": "2025-12-17", "close": 29.93, "volume": 76424.0}, {"date": "2025-12-18", "close": 29.99, "volume": 25522.0}, {"date": "2025-12-19", "close": 28.16, "volume": 36643.0}, {"date": "2025-12-22", "close": 28.0, "volume": 41336.0}, {"date": "2025-12-23", "close": 28.36, "volume": 76754.0}, {"date": "2025-12-24", "close": 29.315, "volume": 70522.0}, {"date": "2025-12-26", "close": 29.5, "volume": 33411.0}, {"date": "2025-12-29", "close": 29.19, "volume": 33774.0}, {"date": "2025-12-30", "close": 29.43, "volume": 29494.0}, {"date": "2025-12-31", "close": 29.44, "volume": 52470.0}, {"date": "2026-01-02", "close": 29.1, "volume": 58490.0}, {"date": "2026-01-05", "close": 30.0, "volume": 42705.0}, {"date": "2026-01-06", "close": 30.66, "volume": 47632.0}, {"date": "2026-01-07", "close": 30.26, "volume": 24860.0}, {"date": "2026-01-08", "close": 31.43, "volume": 40042.0}, {"date": "2026-01-09", "close": 31.22, "volume": 24902.0}, {"date": "2026-01-12", "close": 32.11, "volume": 28185.0}, {"date": "2026-01-13", "close": 31.94, "volume": 29439.0}, {"date": "2026-01-14", "close": 31.83, "volume": 22194.0}, {"date": "2026-01-15", "close": 32.5, "volume": 20249.0}, {"date": "2026-01-16", "close": 32.48, "volume": 32658.0}, {"date": "2026-01-20", "close": 32.02, "volume": 46390.0}, {"date": "2026-01-21", "close": 33.085, "volume": 69062.0}, {"date": "2026-01-22", "close": 33.77, "volume": 32238.0}, {"date": "2026-01-23", "close": 33.41, "volume": 35610.0}, {"date": "2026-01-26", "close": 33.43, "volume": 39678.0}, {"date": "2026-01-27", "close": 33.9, "volume": 44261.0}, {"date": "2026-01-28", "close": 31.55, "volume": 42200.0}, {"date": "2026-01-29", "close": 32.75, "volume": 43289.0}, {"date": "2026-01-30", "close": 32.99, "volume": 43683.0}, {"date": "2026-02-02", "close": 35.53, "volume": 86786.0}, {"date": "2026-02-03", "close": 35.13, "volume": 53797.0}, {"date": "2026-02-04", "close": 36.7, "volume": 42198.0}, {"date": "2026-02-05", "close": 36.5, "volume": 60998.0}, {"date": "2026-02-06", "close": 37.32, "volume": 39664.0}, {"date": "2026-02-09", "close": 36.85, "volume": 55330.0}, {"date": "2026-02-10", "close": 37.11, "volume": 56903.0}, {"date": "2026-02-11", "close": 37.26, "volume": 21995.0}, {"date": "2026-02-12", "close": 35.98, "volume": 25922.0}, {"date": "2026-02-13", "close": 36.86, "volume": 28526.0}, {"date": "2026-02-17", "close": 36.98, "volume": 24772.0}, {"date": "2026-02-18", "close": 36.57, "volume": 26308.0}, {"date": "2026-02-19", "close": 36.45, "volume": 29968.0}, {"date": "2026-02-20", "close": 37.55, "volume": 28427.0}, {"date": "2026-02-23", "close": 36.52, "volume": 26477.0}, {"date": "2026-02-24", "close": 36.4, "volume": 35582.0}, {"date": "2026-02-25", "close": 36.56, "volume": 60109.0}, {"date": "2026-02-26", "close": 36.27, "volume": 43020.0}, {"date": "2026-02-27", "close": 35.93, "volume": 26513.0}, {"date": "2026-03-02", "close": 37.31, "volume": 110259.0}, {"date": "2026-03-03", "close": 36.88, "volume": 32556.0}, {"date": "2026-03-04", "close": 36.93, "volume": 35213.0}, {"date": "2026-03-05", "close": 30.71, "volume": 92316.0}, {"date": "2026-03-06", "close": 29.91, "volume": 46598.0}, {"date": "2026-03-09", "close": 29.37, "volume": 175483.0}, {"date": "2026-03-10", "close": 29.05, "volume": 35961.0}, {"date": "2026-03-11", "close": 28.37, "volume": 26066.0}, {"date": "2026-03-12", "close": 28.23, "volume": 37579.0}, {"date": "2026-03-13", "close": 28.345, "volume": 30841.0}, {"date": "2026-03-16", "close": 28.85, "volume": 17083.0}, {"date": "2026-03-17", "close": 28.77, "volume": 42748.0}, {"date": "2026-03-18", "close": 28.61, "volume": 45027.0}, {"date": "2026-03-19", "close": 29.33, "volume": 50359.0}, {"date": "2026-03-20", "close": 28.6, "volume": 34199.0}, {"date": "2026-03-23", "close": 29.82, "volume": 28830.0}, {"date": "2026-03-24", "close": 29.78, "volume": 34196.0}, {"date": "2026-03-25", "close": 30.25, "volume": 27531.0}, {"date": "2026-03-26", "close": 30.05, "volume": 42754.0}, {"date": "2026-03-27", "close": 29.69, "volume": 30376.0}, {"date": "2026-03-30", "close": 30.72, "volume": 42437.0}, {"date": "2026-03-31", "close": 31.04, "volume": 41095.0}, {"date": "2026-04-01", "close": 32.0, "volume": 29681.0}, {"date": "2026-04-02", "close": 32.27, "volume": 102325.0}, {"date": "2026-04-06", "close": 32.47, "volume": 26983.0}, {"date": "2026-04-07", "close": 32.63, "volume": 28382.0}, {"date": "2026-04-08", "close": 33.46, "volume": 46947.0}, {"date": "2026-04-09", "close": 33.935, "volume": 146170.0}, {"date": "2026-04-10", "close": 32.8, "volume": 23888.0}, {"date": "2026-04-13", "close": 33.55, "volume": 48074.0}, {"date": "2026-04-14", "close": 33.0, "volume": 18504.0}, {"date": "2026-04-15", "close": 32.67, "volume": 26542.0}, {"date": "2026-04-16", "close": 32.77, "volume": 17630.0}, {"date": "2026-04-17", "close": 33.46, "volume": 38448.0}, {"date": "2026-04-20", "close": 33.2, "volume": 47585.0}, {"date": "2026-04-21", "close": 33.57, "volume": 31969.0}, {"date": "2026-04-22", "close": 33.32, "volume": 35108.0}, {"date": "2026-04-23", "close": 33.9, "volume": 23337.0}, {"date": "2026-04-24", "close": 34.305, "volume": 19578.0}, {"date": "2026-04-27", "close": 34.05, "volume": 16614.0}, {"date": "2026-04-28", "close": 34.21, "volume": 15340.0}, {"date": "2026-04-29", "close": 33.54, "volume": 25657.0}, {"date": "2026-04-30", "close": 31.52, "volume": 46117.0}, {"date": "2026-05-01", "close": 29.66, "volume": 36968.0}, {"date": "2026-05-04", "close": 28.89, "volume": 33646.0}, {"date": "2026-05-05", "close": 30.1, "volume": 116978.0}, {"date": "2026-05-06", "close": 30.69, "volume": 50541.0}, {"date": "2026-05-07", "close": 30.47, "volume": 48964.0}, {"date": "2026-05-08", "close": 30.1, "volume": 100099.0}, {"date": "2026-05-11", "close": 28.83, "volume": 27435.0}, {"date": "2026-05-12", "close": 29.18, "volume": 81425.0}, {"date": "2026-05-13", "close": 27.87, "volume": 50856.0}, {"date": "2026-05-14", "close": 27.45, "volume": 33545.0}, {"date": "2026-05-15", "close": 27.1, "volume": 41244.0}, {"date": "2026-05-18", "close": 27.19, "volume": 36936.0}, {"date": "2026-05-19", "close": 27.41, "volume": 57797.0}, {"date": "2026-05-20", "close": 28.29, "volume": 31501.0}, {"date": "2026-05-21", "close": 28.69, "volume": 37782.0}, {"date": "2026-05-22", "close": 29.61, "volume": 79964.0}, {"date": "2026-05-26", "close": 30.31, "volume": 30744.0}, {"date": "2026-05-27", "close": 31.1, "volume": 28457.0}, {"date": "2026-05-28", "close": 30.99, "volume": 46480.0}, {"date": "2026-05-29", "close": 30.23, "volume": 31370.0}, {"date": "2026-06-01", "close": 29.9, "volume": 23466.0}, {"date": "2026-06-02", "close": 30.14, "volume": 15724.0}, {"date": "2026-06-03", "close": 29.3, "volume": 34639.0}, {"date": "2026-06-04", "close": 30.12, "volume": 88342.0}, {"date": "2026-06-05", "close": 30.15, "volume": 38786.0}, {"date": "2026-06-08", "close": 30.56, "volume": 25050.0}, {"date": "2026-06-09", "close": 31.18, "volume": 42359.0}, {"date": "2026-06-10", "close": 30.485, "volume": 39581.0}, {"date": "2026-06-11", "close": 30.92, "volume": 47694.0}, {"date": "2026-06-12", "close": 30.88, "volume": 40892.0}, {"date": "2026-06-15", "close": 30.96, "volume": 32981.0}, {"date": "2026-06-16", "close": 31.12, "volume": 23842.0}, {"date": "2026-06-17", "close": 31.1, "volume": 28254.0}, {"date": "2026-06-18", "close": 31.15, "volume": 83161.0}, {"date": "2026-06-22", "close": 30.4, "volume": 42610.0}, {"date": "2026-06-23", "close": 29.6, "volume": 36863.0}, {"date": "2026-06-24", "close": 30.76, "volume": 66527.0}, {"date": "2026-06-25", "close": 31.48, "volume": 26700.0}, {"date": "2026-06-26", "close": 31.71, "volume": 94497.0}, {"date": "2026-06-29", "close": 31.35, "volume": 34299.0}, {"date": "2026-06-30", "close": 31.39, "volume": 23481.0}, {"date": "2026-07-01", "close": 31.56, "volume": 29296.0}, {"date": "2026-07-02", "close": 31.35, "volume": 73123.0}, {"date": "2026-07-06", "close": 31.46, "volume": 48812.0}, {"date": "2026-07-07", "close": 30.25, "volume": 44950.0}, {"date": "2026-07-08", "close": 29.26, "volume": 31849.0}, {"date": "2026-07-09", "close": 29.15, "volume": 37874.0}, {"date": "2026-07-10", "close": 29.83, "volume": 42783.0}, {"date": "2026-07-13", "close": 29.82, "volume": 118141.0}, {"date": "2026-07-14", "close": 29.68, "volume": 106421.0}, {"date": "2026-07-15", "close": 29.88, "volume": 41271.0}, {"date": "2026-07-16", "close": 31.39, "volume": 67765.0}, {"date": "2026-07-17", "close": 29.88, "volume": 51937.0}, {"date": "2026-07-20", "close": 29.63, "volume": 55404.0}, {"date": "2026-07-21", "close": 30.28, "volume": 48963.0}, {"date": "2026-07-22", "close": 29.92, "volume": 27971.0}, {"date": "2026-07-23", "close": 29.45, "volume": 29489.0}, {"date": "2026-07-24", "close": 29.55, "volume": 22760.0}, {"date": "2026-07-27", "close": 30.19, "volume": 84526.0}, {"date": "2026-07-28", "close": 30.3, "volume": 71371.0}, {"date": "2026-07-29", "close": 28.91, "volume": 35176.0}, {"date": "2026-07-30", "close": 28.96, "volume": 38531.0}, {"date": "2026-07-31", "close": 29.46, "volume": 19274.0}, {"date": "2026-08-03", "close": 30.17, "volume": 61650.0}, {"date": "2026-08-04", "close": 30.78, "volume": 64559.0}, {"date": "2026-08-05", "close": 30.44, "volume": 42391.0}, {"date": "2026-08-06", "close": 30.95, "volume": 57219.0}, {"date": "2026-08-07", "close": 30.92, "volume": 21637.0}, {"date": "2026-08-10", "close": 30.3, "volume": 40090.0}, {"date": "2026-08-11", "close": 29.93, "volume": 22130.0}, {"date": "2026-08-12", "close": 30.08, "volume": 30249.0}, {"date": "2026-08-13", "close": 28.81, "volume": 58874.0}, {"date": "2026-08-14", "close": 28.67, "volume": 24663.0}], "refreshing": true}