{"ticker": "TRNS", "overview": {"cik": "99302", "ticker": "TRNS", "name": "TRANSCAT INC", "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000398", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000397", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061346", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-09-04", "title": "Form S-3ASR", "accession": "0001206774-26-000516", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000386", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0000891839-26-000384", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000364", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000354", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000347", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052738", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052553", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-23", "title": "Form ARS", "accession": "0001140361-26-029373", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "DEFA 14A", "accession": "0001140361-26-029372", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-23", "title": "Proxy statement", "accession": "0001140361-26-029371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000282", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000246", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001949846-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000192", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 98663.25, "sell_n": 1, "sell_sum": 47494.188, "net": 51169.062, "insiders": 2, "first_date": "2026-08-06", "last_date": "2026-08-07"}, "metrics": {"ticker": "TRNS", "has_prices": true, "as_of": "2026-09-23", "last": 89.05, "prev_close": 91.83, "change": -2.780000000000001, "change_pct": -0.030273331155395853, "session_volume": 104794.0, "vwap_5": 87.87268413193603, "vwap_20": 85.9620634988276, "vwap_60": 89.14654607061921, "vwap_250": 76.13231858456068, "high_52w": 97.76, "low_52w": 52.06, "avg_volume_20": 95039.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001670", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Transcat Inc", "who_key": "TRANSCAT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "TRANSCAT INC moves to a 4.99% passive stake in TRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/99302/0002100119-26-001670-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "0000891839-26-000404", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Robert Mecca", "who_key": "Mecca Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009965/000089183926000404/0000891839-26-000404-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000891839-26-000402", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Mbago M. Kaniki", "who_key": "Kaniki Mbago M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861485/000089183926000402/0000891839-26-000402-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000891839-26-000403", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Cynthia Langston", "who_key": "Langston Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1943372/000089183926000403/0000891839-26-000403-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000891839-26-000400", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Christopher P. Gillette", "who_key": "Gillette Christopher P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991954/000089183926000400/0000891839-26-000400-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000891839-26-000401", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Gary J. Haseley", "who_key": "Haseley Gary J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632016/000089183926000401/0000891839-26-000401-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000891839-26-000397", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Craig D. Cairns", "who_key": "Cairns Craig D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861690/000089183926000397/0000891839-26-000397-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000891839-26-000398", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Dawn DePerrior", "who_key": "DePerrior Dawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679030/000089183926000398/0000891839-26-000398-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000891839-26-000399", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Oksana S. Dominach", "who_key": "Dominach Oksana S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791707/000089183926000399/0000891839-26-000399-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77271}, {"id": "0000891839-26-000364", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Oksana S. Dominach", "who_key": "Dominach Oksana S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 525478.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on TRNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791707/000089183926000364/0000891839-26-000364-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0000891839-26-000354", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Christopher P. Gillette", "who_key": "Gillette Christopher P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 47494.188, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "A director trims TRNS: $47K", "source_url": "https://www.sec.gov/Archives/edgar/data/1991954/000089183926000354/0000891839-26-000354-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0000891839-26-000347", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Craig D. Cairns", "who_key": "Cairns Craig D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98663.25, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Board insider adds $99K of TRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1861690/000089183926000347/0000891839-26-000347-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}, {"id": "13DG-0000906304-26-000138", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ROYCE & ASSOCIATES LP moves to a 4.62% passive stake in TRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000138-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}, {"id": "13DG-0002100119-26-001119", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Transcat Inc", "who_key": "TRANSCAT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "TRANSCAT INC takes a 5.09% passive stake in TRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/99302/0002100119-26-001119-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000906304-26-000077", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ROYCE & ASSOCIATES LP crosses 5% of TRNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000077-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280311}, {"id": "13DG-0001844640-26-000003", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Ophir Asset Management Pty Ltd", "who_key": "Ophir Asset Management Pty Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Ophir Asset Management Pty Ltd crosses 5% of TRNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1844640/0001844640-26-000003-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "13DG-0000102909-26-002497", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Transcat Inc", "who_key": "TRANSCAT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "TRANSCAT INC adjusts its stake in TRNS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/99302/0000102909-26-002497-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [{"id": "0000891839-26-000347", "src": "INSIDERS", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Craig D. Cairns", "who_key": "Cairns Craig D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98663.25, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Board insider adds $99K of TRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1861690/000089183926000347/0000891839-26-000347-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127671}], "institutional": [{"id": "13DG-0002100119-26-001670", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Transcat Inc", "who_key": "TRANSCAT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "TRANSCAT INC moves to a 4.99% passive stake in TRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/99302/0002100119-26-001670-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0000906304-26-000138", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ROYCE & ASSOCIATES LP moves to a 4.62% passive stake in TRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000138-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}, {"id": "13DG-0002100119-26-001119", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Transcat Inc", "who_key": "TRANSCAT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "TRANSCAT INC takes a 5.09% passive stake in TRNS", "source_url": "https://www.sec.gov/Archives/edgar/data/99302/0002100119-26-001119-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000906304-26-000077", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "ROYCE & ASSOCIATES LP crosses 5% of TRNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000077-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280311}, {"id": "13DG-0001844640-26-000003", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Ophir Asset Management Pty Ltd", "who_key": "Ophir Asset Management Pty Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Ophir Asset Management Pty Ltd crosses 5% of TRNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1844640/0001844640-26-000003-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309111}, {"id": "13DG-0000102909-26-002497", "src": "13DG", "ticker": "TRNS", "cik": "99302", "company": "TRANSCAT INC", "company_raw": "TRANSCAT INC", "who": "Transcat Inc", "who_key": "TRANSCAT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "TRANSCAT INC adjusts its stake in TRNS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/99302/0000102909-26-002497-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Transcat, Inc. - Common Stock", "new_value": "TRANSCAT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000099302", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000099302", "applied": 1, "detected_at": "2026-10-28T01:46:18.231043"}]}, "key_people": [{"who": "Craig D. Cairns", "who_key": "Cairns Craig D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98663.25, "sold": 0, "net": 98663.25, "trades": 1, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 98663.25, "date": "2026-08-06", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861690/000089183926000347/0000891839-26-000347-index.htm"}], "latest": {"action": "BUY", "amount": 98663.25, "date": "2026-08-06", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861690/000089183926000347/0000891839-26-000347-index.htm"}}, {"who": "Christopher P. Gillette", "who_key": "Gillette Christopher P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 47494.188, "net": -47494.188, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47494.188, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991954/000089183926000354/0000891839-26-000354-index.htm"}], "latest": {"action": "SELL", "amount": 47494.188, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991954/000089183926000354/0000891839-26-000354-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 98663.25}, {"date": "2026-08-07", "net": -47494.188}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000398", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000397", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061346", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-09-04", "title": "Form S-3ASR", "accession": "0001206774-26-000516", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000386", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0000891839-26-000384", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000364", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000354", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000347", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052738", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052553", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-23", "title": "Form ARS", "accession": "0001140361-26-029373", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-23", "title": "DEFA 14A", "accession": "0001140361-26-029372", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-23", "title": "Proxy statement", "accession": "0001140361-26-029371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000282", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000281", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000246", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001949846-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000196", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000891839-26-000192", "price_sensitive": false}], "performance": {"ticker": "TRNS", "has_prices": true, "summary": {"n": 1, "avg": -0.05807065792257255, "win_rate": 0.0, "best": -0.05807065792257255, "worst": -0.05807065792257255, "as_of": "2026-09-23"}, "buys": [{"who": "Cairns Craig D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98663.25, "date": "2026-08-06", "score": 54.0, "ref_price": 94.54, "return": -0.05807065792257255}]}, "price_series": [{"date": "2016-09-23", "close": 10.45, "volume": 1589.0}, {"date": "2016-09-26", "close": 10.5, "volume": 363.0}, {"date": "2016-09-27", "close": 10.65, "volume": 2434.0}, {"date": "2016-09-28", "close": 10.33, "volume": 2214.0}, {"date": "2016-09-29", "close": 10.52, "volume": 1971.0}, {"date": "2016-09-30", "close": 10.9365, "volume": 25086.0}, {"date": "2016-10-03", "close": 10.48, "volume": 8363.0}, {"date": "2016-10-04", "close": 10.31, "volume": 2559.0}, {"date": "2016-10-05", "close": 10.6628, "volume": 436.0}, {"date": "2016-10-06", "close": 10.72, "volume": 382.0}, {"date": "2016-10-07", "close": 10.68, "volume": 2606.0}, {"date": "2016-10-10", "close": 10.55, "volume": 353.0}, {"date": "2016-10-11", "close": 10.55, "volume": null}, {"date": "2016-10-12", "close": 10.55, "volume": null}, {"date": "2016-10-13", "close": 10.05, "volume": 3778.0}, {"date": "2016-10-14", "close": 10.25, "volume": 4512.0}, {"date": "2016-10-17", "close": 10.25, "volume": null}, {"date": "2016-10-18", "close": 10.1, "volume": 6433.0}, {"date": "2016-10-19", "close": 10.2, "volume": 22700.0}, {"date": "2016-10-20", "close": 10.33, "volume": 1863.0}, {"date": "2016-10-21", "close": 10.6405, "volume": 271.0}, {"date": "2016-10-24", "close": 10.2161, "volume": 219.0}, {"date": "2016-10-25", "close": 10.35, "volume": 1054.0}, {"date": "2016-10-26", "close": 10.45, "volume": 6809.0}, {"date": "2016-10-27", "close": 10.5, "volume": 2501.0}, {"date": "2016-10-28", "close": 10.5, "volume": null}, {"date": "2016-10-31", "close": 10.5, "volume": 4767.0}, {"date": "2016-11-01", "close": 10.2, "volume": 16538.0}, {"date": "2016-11-02", "close": 10.15, "volume": 4600.0}, {"date": "2016-11-03", "close": 10.2, "volume": 3824.0}, {"date": "2016-11-04", "close": 10.2, "volume": 1373.0}, {"date": "2016-11-07", "close": 10.2, "volume": 3589.0}, {"date": "2016-11-08", "close": 10.5, "volume": 3657.0}, {"date": "2016-11-09", "close": 10.4, "volume": 4552.0}, {"date": "2016-11-10", "close": 10.45, "volume": 4163.0}, {"date": "2016-11-11", "close": 10.465, "volume": 101.0}, {"date": "2016-11-14", "close": 10.3, "volume": 2757.0}, {"date": "2016-11-15", "close": 10.3, "volume": 3050.0}, {"date": "2016-11-16", "close": 10.2, "volume": 1179.0}, {"date": "2016-11-17", "close": 10.15, "volume": 6568.0}, {"date": "2016-11-18", "close": 10.25, "volume": 12463.0}, {"date": "2016-11-21", "close": 10.3, "volume": 2400.0}, {"date": "2016-11-22", "close": 10.55, "volume": 7941.0}, {"date": "2016-11-23", "close": 10.85, "volume": 2596.0}, {"date": "2016-11-25", "close": 10.9499, "volume": 4519.0}, {"date": "2016-11-28", "close": 11.0, "volume": 5518.0}, {"date": "2016-11-29", "close": 10.6, "volume": 9045.0}, {"date": "2016-11-30", "close": 10.75, "volume": 501.0}, {"date": "2016-12-01", "close": 10.3, "volume": 2878.0}, {"date": "2016-12-02", "close": 10.7, "volume": 2737.0}, {"date": "2016-12-05", "close": 10.6035, "volume": 1775.0}, {"date": "2016-12-06", "close": 10.6, "volume": 1307.0}, {"date": "2016-12-07", "close": 10.8, "volume": 3650.0}, {"date": "2016-12-08", "close": 10.6, "volume": 5001.0}, {"date": "2016-12-09", "close": 10.65, "volume": 13996.0}, {"date": "2016-12-12", "close": 10.6, "volume": 1121.0}, {"date": "2016-12-13", "close": 10.55, "volume": 1266.0}, {"date": "2016-12-14", "close": 10.5, "volume": 2884.0}, {"date": "2016-12-15", "close": 10.6, "volume": 1490.0}, {"date": "2016-12-16", "close": 10.3, "volume": 4717.0}, {"date": "2016-12-19", "close": 10.475, "volume": 2469.0}, {"date": "2016-12-20", "close": 10.6, "volume": 811.0}, {"date": "2016-12-21", "close": 10.85, "volume": 8649.0}, {"date": "2016-12-22", "close": 10.85, "volume": null}, {"date": "2016-12-23", "close": 10.85, "volume": 3051.0}, {"date": "2016-12-27", "close": 10.7, "volume": 4304.0}, {"date": "2016-12-28", "close": 10.8, "volume": 330.0}, {"date": "2016-12-29", "close": 10.4, "volume": 33905.0}, {"date": "2016-12-30", "close": 10.8, "volume": 8035.0}, {"date": "2017-01-03", "close": 10.6, "volume": 5867.0}, {"date": "2017-01-04", "close": 10.85, "volume": 1646.0}, {"date": "2017-01-05", "close": 10.7, "volume": 3689.0}, {"date": "2017-01-06", "close": 10.75, "volume": 3084.0}, {"date": "2017-01-09", "close": 10.8, "volume": 30596.0}, {"date": "2017-01-10", "close": 10.65, "volume": 2748.0}, {"date": "2017-01-11", "close": 10.6, "volume": 1967.0}, {"date": "2017-01-12", "close": 10.8385, "volume": 537.0}, {"date": "2017-01-13", "close": 10.55, "volume": 1232.0}, {"date": "2017-01-17", "close": 10.8, "volume": 2061.0}, {"date": "2017-01-18", "close": 10.55, "volume": 5567.0}, {"date": "2017-01-19", "close": 10.75, "volume": 2373.0}, {"date": "2017-01-20", "close": 10.75, "volume": 11726.0}, {"date": "2017-01-23", "close": 10.9, "volume": 5460.0}, {"date": "2017-01-24", "close": 11.1, "volume": 4374.0}, {"date": "2017-01-25", "close": 11.05, "volume": 7864.0}, {"date": "2017-01-26", "close": 11.049, "volume": 11082.0}, {"date": "2017-01-27", "close": 10.9258, "volume": 1034.0}, {"date": "2017-01-30", "close": 10.9892, "volume": 8719.0}, {"date": "2017-01-31", "close": 12.05, "volume": 15334.0}, {"date": "2017-02-01", "close": 11.7, "volume": 7051.0}, {"date": "2017-02-02", "close": 11.7, "volume": 9478.0}, {"date": "2017-02-03", "close": 11.4, "volume": 12269.0}, {"date": "2017-02-06", "close": 11.4844, "volume": 1547.0}, {"date": "2017-02-07", "close": 11.6, "volume": 2361.0}, {"date": "2017-02-08", "close": 11.35, "volume": 5578.0}, {"date": "2017-02-09", "close": 11.4, "volume": 10526.0}, {"date": "2017-02-10", "close": 11.4, "volume": 3921.0}, {"date": "2017-02-13", "close": 11.35, "volume": 6144.0}, {"date": "2017-02-14", "close": 11.4, "volume": 4628.0}, {"date": "2017-02-15", "close": 11.4, "volume": 1762.0}, {"date": "2017-02-16", "close": 11.45, "volume": 1237.0}, {"date": "2017-02-17", "close": 11.4615, "volume": 542.0}, {"date": "2017-02-21", "close": 11.35, "volume": 21343.0}, {"date": "2017-02-22", "close": 11.5, "volume": 6424.0}, {"date": "2017-02-23", "close": 11.3, "volume": 1965.0}, {"date": "2017-02-24", "close": 11.7002, "volume": 16391.0}, {"date": "2017-02-27", "close": 12.1, "volume": 6247.0}, {"date": "2017-02-28", "close": 12.1, "volume": 7203.0}, {"date": "2017-03-01", "close": 12.05, "volume": 10998.0}, {"date": "2017-03-02", "close": 11.9, "volume": 102560.0}, {"date": "2017-03-03", "close": 11.95, "volume": 2175.0}, {"date": "2017-03-06", "close": 12.05, "volume": 16266.0}, {"date": "2017-03-07", "close": 12.0, "volume": 22796.0}, {"date": "2017-03-08", "close": 12.6, "volume": 11775.0}, {"date": "2017-03-09", "close": 12.0, "volume": 27774.0}, {"date": "2017-03-10", "close": 12.25, "volume": 15559.0}, {"date": "2017-03-13", "close": 12.4, "volume": 8523.0}, {"date": "2017-03-14", "close": 12.5, "volume": 7409.0}, {"date": "2017-03-15", "close": 12.65, "volume": 13949.0}, {"date": "2017-03-16", "close": 12.65, "volume": 11283.0}, {"date": "2017-03-17", "close": 12.95, "volume": 113105.0}, {"date": "2017-03-20", "close": 12.9, "volume": 3368.0}, {"date": "2017-03-21", "close": 12.45, "volume": 10275.0}, {"date": "2017-03-22", "close": 12.4, "volume": 855.0}, {"date": "2017-03-23", "close": 11.68, "volume": 205.0}, {"date": "2017-03-24", "close": 12.5161, "volume": 1188.0}, {"date": "2017-03-27", "close": 12.5, "volume": 22857.0}, {"date": "2017-03-28", "close": 12.4, "volume": 23609.0}, {"date": "2017-03-29", "close": 12.65, "volume": 7921.0}, {"date": "2017-03-30", "close": 12.6, "volume": 4546.0}, {"date": "2017-03-31", "close": 12.7, "volume": 7974.0}, {"date": "2017-04-03", "close": 12.45, "volume": 5673.0}, {"date": "2017-04-04", "close": 12.75, "volume": 8329.0}, {"date": "2017-04-05", "close": 12.6, "volume": 1286.0}, {"date": "2017-04-06", "close": 12.6, "volume": 1572.0}, {"date": "2017-04-07", "close": 12.65, "volume": 981.0}, {"date": "2017-04-10", "close": 12.0, "volume": 15532.0}, {"date": "2017-04-11", "close": 12.0, "volume": 887.0}, {"date": "2017-04-12", "close": 12.1, "volume": 3961.0}, {"date": "2017-04-13", "close": 12.1, "volume": 640.0}, {"date": "2017-04-17", "close": 12.25, "volume": 4432.0}, {"date": "2017-04-18", "close": 11.8, "volume": 3015.0}, {"date": "2017-04-19", "close": 11.95, "volume": 1347.0}, {"date": "2017-04-20", "close": 12.2, "volume": 2383.0}, {"date": "2017-04-21", "close": 11.9, "volume": 7839.0}, {"date": "2017-04-24", "close": 11.8628, "volume": 1695.0}, {"date": "2017-04-25", "close": 11.85, "volume": 16645.0}, {"date": "2017-04-26", "close": 11.7, "volume": 1388.0}, {"date": "2017-04-27", "close": 11.85, "volume": 3318.0}, {"date": "2017-04-28", "close": 12.2, "volume": 1070.0}, {"date": "2017-05-01", "close": 11.6, "volume": 4206.0}, {"date": "2017-05-02", "close": 11.75, "volume": 753.0}, {"date": "2017-05-03", "close": 11.75, "volume": 6575.0}, {"date": "2017-05-04", "close": 11.85, "volume": 3156.0}, {"date": "2017-05-05", "close": 12.0, "volume": 2001.0}, {"date": "2017-05-08", "close": 11.9475, "volume": 1693.0}, {"date": "2017-05-09", "close": 12.0, "volume": 4158.0}, {"date": "2017-05-10", "close": 12.0, "volume": 4055.0}, {"date": "2017-05-11", "close": 12.05, "volume": 5218.0}, {"date": "2017-05-12", "close": 12.275, "volume": 941.0}, {"date": "2017-05-15", "close": 12.35, "volume": 7601.0}, {"date": "2017-05-16", "close": 12.3475, "volume": 6462.0}, {"date": "2017-05-17", "close": 11.8, "volume": 4231.0}, {"date": "2017-05-18", "close": 12.0, "volume": 3486.0}, {"date": "2017-05-19", "close": 12.0, "volume": 1891.0}, {"date": "2017-05-22", "close": 12.4499, "volume": 8923.0}, {"date": "2017-05-23", "close": 11.85, "volume": 5393.0}, {"date": "2017-05-24", "close": 12.05, "volume": 7979.0}, {"date": "2017-05-25", "close": 12.075, "volume": 7552.0}, {"date": "2017-05-26", "close": 12.1, "volume": 5361.0}, {"date": "2017-05-30", "close": 12.15, "volume": 3659.0}, {"date": "2017-05-31", "close": 12.128, "volume": 1131.0}, {"date": "2017-06-01", "close": 12.1, "volume": 13785.0}, {"date": "2017-06-02", "close": 12.0, "volume": 6533.0}, {"date": "2017-06-05", "close": 12.05, "volume": 8861.0}, {"date": "2017-06-06", "close": 12.0, "volume": 19964.0}, {"date": "2017-06-07", "close": 11.975, "volume": 3240.0}, {"date": "2017-06-08", "close": 11.975, "volume": 8075.0}, {"date": "2017-06-09", "close": 11.95, "volume": 5772.0}, {"date": "2017-06-12", "close": 11.9, "volume": 2852.0}, {"date": "2017-06-13", "close": 11.95, "volume": 5490.0}, {"date": "2017-06-14", "close": 11.9, "volume": 8526.0}, {"date": "2017-06-15", "close": 11.95, "volume": 11790.0}, {"date": "2017-06-16", "close": 11.95, "volume": 91239.0}, {"date": "2017-06-19", "close": 12.0, "volume": 1978.0}, {"date": "2017-06-20", "close": 11.95, "volume": 6211.0}, {"date": "2017-06-21", "close": 11.95, "volume": 836.0}, {"date": "2017-06-22", "close": 11.95, "volume": 1001.0}, {"date": "2017-06-23", "close": 12.1, "volume": 10517.0}, {"date": "2017-06-26", "close": 11.95, "volume": 7157.0}, {"date": "2017-06-27", "close": 11.95, "volume": 414.0}, {"date": "2017-06-28", "close": 11.95, "volume": 5486.0}, {"date": "2017-06-29", "close": 11.95, "volume": 1172.0}, {"date": "2017-06-30", "close": 12.15, "volume": 5466.0}, {"date": "2017-07-03", "close": 12.15, "volume": 270.0}, {"date": "2017-07-05", "close": 12.1, "volume": 10033.0}, {"date": "2017-07-06", "close": 12.15, "volume": 14020.0}, {"date": "2017-07-07", "close": 12.3, "volume": 25307.0}, {"date": "2017-07-10", "close": 12.45, "volume": 11003.0}, {"date": "2017-07-11", "close": 12.35, "volume": 8396.0}, {"date": "2017-07-12", "close": 12.5, "volume": 2880.0}, {"date": "2017-07-13", "close": 12.5, "volume": 11089.0}, {"date": "2017-07-14", "close": 12.4999, "volume": 3501.0}, {"date": "2017-07-17", "close": 12.7191, "volume": 4351.0}, {"date": "2017-07-18", "close": 12.85, "volume": 5825.0}, {"date": "2017-07-19", "close": 12.85, "volume": 6021.0}, {"date": "2017-07-20", "close": 12.9, "volume": 5442.0}, {"date": "2017-07-21", "close": 12.8997, "volume": 1847.0}, {"date": "2017-07-24", "close": 13.0, "volume": 8136.0}, {"date": "2017-07-25", "close": 12.9, "volume": 8173.0}, {"date": "2017-07-26", "close": 12.95, "volume": 18072.0}, {"date": "2017-07-27", "close": 13.05, "volume": 8640.0}, {"date": "2017-07-28", "close": 13.0, "volume": 8798.0}, {"date": "2017-07-31", "close": 13.0, "volume": 30256.0}, {"date": "2017-08-01", "close": 13.05, "volume": 16426.0}, {"date": "2017-08-02", "close": 13.0499, "volume": 18343.0}, {"date": "2017-08-03", "close": 13.0, "volume": 12375.0}, {"date": "2017-08-04", "close": 13.0, "volume": 16139.0}, {"date": "2017-08-07", "close": 13.15, "volume": 9573.0}, {"date": "2017-08-08", "close": 13.3062, "volume": 10179.0}, {"date": "2017-08-09", "close": 13.25, "volume": 2923.0}, {"date": "2017-08-10", "close": 12.95, "volume": 91573.0}, {"date": "2017-08-11", "close": 12.9, "volume": 2496.0}, {"date": "2017-08-14", "close": 13.05, "volume": 231.0}, {"date": "2017-08-15", "close": 12.9, "volume": 3620.0}, {"date": "2017-08-16", "close": 12.8001, "volume": 15165.0}, {"date": "2017-08-17", "close": 12.75, "volume": 11699.0}, {"date": "2017-08-18", "close": 12.9, "volume": 4764.0}, {"date": "2017-08-21", "close": 12.75, "volume": 16491.0}, {"date": "2017-08-22", "close": 12.75, "volume": 1838.0}, {"date": "2017-08-23", "close": 12.85, "volume": 6113.0}, {"date": "2017-08-24", "close": 12.75, "volume": 414.0}, {"date": "2017-08-25", "close": 13.0, "volume": 2303.0}, {"date": "2017-08-28", "close": 12.85, "volume": 3780.0}, {"date": "2017-08-29", "close": 13.0, "volume": 7483.0}, {"date": "2017-08-30", "close": 13.3, "volume": 1940.0}, {"date": "2017-08-31", "close": 13.3, "volume": 3754.0}, {"date": "2017-09-01", "close": 13.15, "volume": 4425.0}, {"date": "2017-09-05", "close": 13.125, "volume": 9892.0}, {"date": "2017-09-06", "close": 13.0, "volume": 42683.0}, {"date": "2017-09-07", "close": 12.95, "volume": 17903.0}, {"date": "2017-09-08", "close": 13.2, "volume": 2522.0}, {"date": "2017-09-11", "close": 13.3245, "volume": 7417.0}, {"date": "2017-09-12", "close": 13.35, "volume": 2096.0}, {"date": "2017-09-13", "close": 13.5, "volume": 4640.0}, {"date": "2017-09-14", "close": 13.2, "volume": 7308.0}, {"date": "2017-09-15", "close": 13.3, "volume": 3453.0}, {"date": "2017-09-18", "close": 13.6, "volume": 1718.0}, {"date": "2017-09-19", "close": 13.7, "volume": 2365.0}, {"date": "2017-09-20", "close": 13.6, "volume": 1813.0}, {"date": "2017-09-21", "close": 13.55, "volume": 5708.0}, {"date": "2017-09-22", "close": 13.6, "volume": 14482.0}, {"date": "2017-09-25", "close": 13.45, "volume": 23811.0}, {"date": "2017-09-26", "close": 13.2, "volume": 20627.0}, {"date": "2017-09-27", "close": 13.3, "volume": 239383.0}, {"date": "2017-09-28", "close": 13.3, "volume": 31174.0}, {"date": "2017-09-29", "close": 13.55, "volume": 5315.0}, {"date": "2017-10-02", "close": 13.95, "volume": 5475.0}, {"date": "2017-10-03", "close": 14.3, "volume": 25176.0}, {"date": "2017-10-04", "close": 14.45, "volume": 12475.0}, {"date": "2017-10-05", "close": 15.05, "volume": 23627.0}, {"date": "2017-10-06", "close": 14.8, "volume": 25166.0}, {"date": "2017-10-09", "close": 14.9, "volume": 1951.0}, {"date": "2017-10-10", "close": 14.6, "volume": 8354.0}, {"date": "2017-10-11", "close": 14.675, "volume": 3093.0}, {"date": "2017-10-12", "close": 14.75, "volume": 16739.0}, {"date": "2017-10-13", "close": 13.9, "volume": 97841.0}, {"date": "2017-10-16", "close": 13.4, "volume": 70541.0}, {"date": "2017-10-17", "close": 13.3, "volume": 43560.0}, {"date": "2017-10-18", "close": 13.29, "volume": 10986.0}, {"date": "2017-10-19", "close": 13.2965, "volume": 22775.0}, {"date": "2017-10-20", "close": 13.4268, "volume": 22476.0}, {"date": "2017-10-23", "close": 13.1, "volume": 55670.0}, {"date": "2017-10-24", "close": 13.1, "volume": 78771.0}, {"date": "2017-10-25", "close": 12.9, "volume": 72905.0}, {"date": "2017-10-26", "close": 12.85, "volume": 23088.0}, {"date": "2017-10-27", "close": 12.75, "volume": 43163.0}, {"date": "2017-10-30", "close": 12.6, "volume": 12556.0}, {"date": "2017-10-31", "close": 12.65, "volume": 41522.0}, {"date": "2017-11-01", "close": 12.4, "volume": 18616.0}, {"date": "2017-11-02", "close": 12.525, "volume": 18278.0}, {"date": "2017-11-03", "close": 12.5, "volume": 8484.0}, {"date": "2017-11-06", "close": 12.65, "volume": 47618.0}, {"date": "2017-11-07", "close": 12.55, "volume": 55201.0}, {"date": "2017-11-08", "close": 12.55, "volume": 11993.0}, {"date": "2017-11-09", "close": 12.4762, "volume": 4500.0}, {"date": "2017-11-10", "close": 12.5, "volume": 2075.0}, {"date": "2017-11-13", "close": 12.4, "volume": 24485.0}, {"date": "2017-11-14", "close": 12.45, "volume": 15051.0}, {"date": "2017-11-15", "close": 12.6, "volume": 6149.0}, {"date": "2017-11-16", "close": 12.6, "volume": 17862.0}, {"date": "2017-11-17", "close": 13.15, "volume": 50000.0}, {"date": "2017-11-20", "close": 13.15, "volume": 5682.0}, {"date": "2017-11-21", "close": 13.35, "volume": 16023.0}, {"date": "2017-11-22", "close": 13.175, "volume": 6009.0}, {"date": "2017-11-24", "close": 13.4, "volume": 3713.0}, {"date": "2017-11-27", "close": 13.25, "volume": 2900.0}, {"date": "2017-11-28", "close": 13.35, "volume": 9629.0}, {"date": "2017-11-29", "close": 13.86, "volume": 7120.0}, {"date": "2017-11-30", "close": 14.0, "volume": 4766.0}, {"date": "2017-12-01", "close": 13.95, "volume": 7275.0}, {"date": "2017-12-04", "close": 13.65, "volume": 3751.0}, {"date": "2017-12-05", "close": 13.9, "volume": 17660.0}, {"date": "2017-12-06", "close": 14.0, "volume": 11539.0}, {"date": "2017-12-07", "close": 14.05, "volume": 10675.0}, {"date": "2017-12-08", "close": 13.6, "volume": 3769.0}, {"date": "2017-12-11", "close": 13.65, "volume": 30522.0}, {"date": "2017-12-12", "close": 13.35, "volume": 12988.0}, {"date": "2017-12-13", "close": 13.2, "volume": 7326.0}, {"date": "2017-12-14", "close": 13.1, "volume": 6013.0}, {"date": "2017-12-15", "close": 13.3, "volume": 3094.0}, {"date": "2017-12-18", "close": 13.05, "volume": 21257.0}, {"date": "2017-12-19", "close": 12.9195, "volume": 36170.0}, {"date": "2017-12-20", "close": 13.0, "volume": 2797.0}, {"date": "2017-12-21", "close": 13.475, "volume": 19471.0}, {"date": "2017-12-22", "close": 14.3, "volume": 39855.0}, {"date": "2017-12-26", "close": 14.15, "volume": 41641.0}, {"date": "2017-12-27", "close": 14.05, "volume": 8443.0}, {"date": "2017-12-28", "close": 13.95, "volume": 10209.0}, {"date": "2017-12-29", "close": 14.25, "volume": 7037.0}, {"date": "2018-01-02", "close": 14.1, "volume": 44934.0}, {"date": "2018-01-03", "close": 14.05, "volume": 81464.0}, {"date": "2018-01-04", "close": 13.5, "volume": 24074.0}, {"date": "2018-01-05", "close": 13.55, "volume": 9608.0}, {"date": "2018-01-08", "close": 13.6, "volume": 29016.0}, {"date": "2018-01-09", "close": 13.75, "volume": 6622.0}, {"date": "2018-01-10", "close": 13.65, "volume": 4393.0}, {"date": "2018-01-11", "close": 14.05, "volume": 2745.0}, {"date": "2018-01-12", "close": 13.85, "volume": 2829.0}, {"date": "2018-01-16", "close": 14.0, "volume": 11061.0}, {"date": "2018-01-17", "close": 14.0499, "volume": 2251.0}, {"date": "2018-01-18", "close": 14.0, "volume": 3650.0}, {"date": "2018-01-19", "close": 13.9, "volume": 6983.0}, {"date": "2018-01-22", "close": 13.8001, "volume": 13429.0}, {"date": "2018-01-23", "close": 14.0, "volume": 22649.0}, {"date": "2018-01-24", "close": 14.45, "volume": 19126.0}, {"date": "2018-01-25", "close": 14.6, "volume": 9525.0}, {"date": "2018-01-26", "close": 14.55, "volume": 6898.0}, {"date": "2018-01-29", "close": 14.1, "volume": 28901.0}, {"date": "2018-01-30", "close": 15.8, "volume": 51045.0}, {"date": "2018-01-31", "close": 15.7, "volume": 42580.0}, {"date": "2018-02-01", "close": 15.7, "volume": 10814.0}, {"date": "2018-02-02", "close": 15.75, "volume": 11806.0}, {"date": "2018-02-05", "close": 15.6499, "volume": 7265.0}, {"date": "2018-02-06", "close": 15.4, "volume": 3988.0}, {"date": "2018-02-07", "close": 15.25, "volume": 3993.0}, {"date": "2018-02-08", "close": 15.0, "volume": 12167.0}, {"date": "2018-02-09", "close": 15.65, "volume": 25208.0}, {"date": "2018-02-12", "close": 15.725, "volume": 28022.0}, {"date": "2018-02-13", "close": 15.75, "volume": 758.0}, {"date": "2018-02-14", "close": 15.675, "volume": 18540.0}, {"date": "2018-02-15", "close": 15.55, "volume": 2484.0}, {"date": "2018-02-16", "close": 15.7, "volume": 2401.0}, {"date": "2018-02-20", "close": 15.6, "volume": 3470.0}, {"date": "2018-02-21", "close": 15.65, "volume": 3773.0}, {"date": "2018-02-22", "close": 15.525, "volume": 16528.0}, {"date": "2018-02-23", "close": 15.4, "volume": 16393.0}, {"date": "2018-02-26", "close": 15.2, "volume": 2138.0}, {"date": "2018-02-27", "close": 15.6, "volume": 2792.0}, {"date": "2018-02-28", "close": 15.7, "volume": 5498.0}, {"date": "2018-03-01", "close": 15.7, "volume": null}, {"date": "2018-03-02", "close": 15.7, "volume": null}, {"date": "2018-03-05", "close": 15.55, "volume": 2857.0}, {"date": "2018-03-06", "close": 15.0, "volume": 5163.0}, {"date": "2018-03-07", "close": 14.95, "volume": 4161.0}, {"date": "2018-03-08", "close": 14.75, "volume": 362.0}, {"date": "2018-03-09", "close": 14.75, "volume": 10051.0}, {"date": "2018-03-12", "close": 15.0242, "volume": 2359.0}, {"date": "2018-03-13", "close": 15.3445, "volume": 3943.0}, {"date": "2018-03-14", "close": 15.45, "volume": 2685.0}, {"date": "2018-03-15", "close": 15.6, "volume": 873.0}, {"date": "2018-03-16", "close": 15.65, "volume": 2338.0}, {"date": "2018-03-19", "close": 15.3, "volume": 5549.0}, {"date": "2018-03-20", "close": 15.2999, "volume": 919.0}, {"date": "2018-03-21", "close": 15.35, "volume": 473.0}, {"date": "2018-03-22", "close": 15.2, "volume": 1342.0}, {"date": "2018-03-23", "close": 15.25, "volume": 1030.0}, {"date": "2018-03-26", "close": 14.85, "volume": 2575.0}, {"date": "2018-03-27", "close": 15.3, "volume": 4022.0}, {"date": "2018-03-28", "close": 16.1, "volume": 31848.0}, {"date": "2018-03-29", "close": 15.65, "volume": 87829.0}, {"date": "2018-04-02", "close": 15.45, "volume": 2362.0}, {"date": "2018-04-03", "close": 15.45, "volume": 1860.0}, {"date": "2018-04-04", "close": 15.45, "volume": 2330.0}, {"date": "2018-04-05", "close": 15.45, "volume": null}, {"date": "2018-04-06", "close": 15.1493, "volume": 3237.0}, {"date": "2018-04-09", "close": 15.85, "volume": 19142.0}, {"date": "2018-04-10", "close": 16.35, "volume": 1753.0}, {"date": "2018-04-11", "close": 16.65, "volume": 2341.0}, {"date": "2018-04-12", "close": 16.65, "volume": 1143.0}, {"date": "2018-04-13", "close": 17.0747, "volume": 687.0}, {"date": "2018-04-16", "close": 16.75, "volume": 4997.0}, {"date": "2018-04-17", "close": 16.7, "volume": 5073.0}, {"date": "2018-04-18", "close": 16.75, "volume": 2963.0}, {"date": "2018-04-19", "close": 16.5753, "volume": 2466.0}, {"date": "2018-04-20", "close": 16.7, "volume": 259.0}, {"date": "2018-04-23", "close": 17.1, "volume": 5765.0}, {"date": "2018-04-24", "close": 17.05, "volume": 4247.0}, {"date": "2018-04-25", "close": 16.5, "volume": 7278.0}, {"date": "2018-04-26", "close": 16.5, "volume": 2811.0}, {"date": "2018-04-27", "close": 16.95, "volume": 763.0}, {"date": "2018-04-30", "close": 16.5, "volume": 12258.0}, {"date": "2018-05-01", "close": 16.35, "volume": 710.0}, {"date": "2018-05-02", "close": 16.5, "volume": 2142.0}, {"date": "2018-05-03", "close": 16.65, "volume": 6238.0}, {"date": "2018-05-04", "close": 16.65, "volume": 979.0}, {"date": "2018-05-07", "close": 16.4, "volume": 19425.0}, {"date": "2018-05-08", "close": 16.7, "volume": 127.0}, {"date": "2018-05-09", "close": 16.75, "volume": 1284.0}, {"date": "2018-05-10", "close": 17.45, "volume": 6208.0}, {"date": "2018-05-11", "close": 16.5, "volume": 5186.0}, {"date": "2018-05-14", "close": 17.094, "volume": 672.0}, {"date": "2018-05-15", "close": 17.094, "volume": null}, {"date": "2018-05-16", "close": 16.5, "volume": 1920.0}, {"date": "2018-05-17", "close": 17.0, "volume": 9169.0}, {"date": "2018-05-18", "close": 16.95, "volume": 1770.0}, {"date": "2018-05-21", "close": 16.9, "volume": 211315.0}, {"date": "2018-05-22", "close": 16.9, "volume": 4760.0}, {"date": "2018-05-23", "close": 17.725, "volume": 48107.0}, {"date": "2018-05-24", "close": 17.975, "volume": 49663.0}, {"date": "2018-05-25", "close": 18.0, "volume": 16657.0}, {"date": "2018-05-29", "close": 17.95, "volume": 42932.0}, {"date": "2018-05-30", "close": 18.4, "volume": 46495.0}, {"date": "2018-05-31", "close": 18.15, "volume": 21104.0}, {"date": "2018-06-01", "close": 18.75, "volume": 15987.0}, {"date": "2018-06-04", "close": 19.25, "volume": 57461.0}, {"date": "2018-06-05", "close": 19.55, "volume": 25124.0}, {"date": "2018-06-06", "close": 19.2, "volume": 9836.0}, {"date": "2018-06-07", "close": 19.65, "volume": 6704.0}, {"date": "2018-06-08", "close": 19.85, "volume": 25604.0}, {"date": "2018-06-11", "close": 20.15, "volume": 94595.0}, {"date": "2018-06-12", "close": 20.08, "volume": 13989.0}, {"date": "2018-06-13", "close": 19.2, "volume": 36917.0}, {"date": "2018-06-14", "close": 19.7, "volume": 30091.0}, {"date": "2018-06-15", "close": 20.1, "volume": 79068.0}, {"date": "2018-06-18", "close": 20.6, "volume": 49062.0}, {"date": "2018-06-19", "close": 20.85, "volume": 14580.0}, {"date": "2018-06-20", "close": 20.65, "volume": 33345.0}, {"date": "2018-06-21", "close": 20.6, "volume": 3877.0}, {"date": "2018-06-22", "close": 19.95, "volume": 21454.0}, {"date": "2018-06-25", "close": 18.55, "volume": 39804.0}, {"date": "2018-06-26", "close": 17.85, "volume": 34203.0}, {"date": "2018-06-27", "close": 18.35, "volume": 59843.0}, {"date": "2018-06-28", "close": 18.8, "volume": 13084.0}, {"date": "2018-06-29", "close": 18.9, "volume": 12981.0}, {"date": "2018-07-02", "close": 19.45, "volume": 26758.0}, {"date": "2018-07-03", "close": 19.75, "volume": 12450.0}, {"date": "2018-07-05", "close": 20.2, "volume": 7047.0}, {"date": "2018-07-06", "close": 20.15, "volume": 10529.0}, {"date": "2018-07-09", "close": 20.3, "volume": 27382.0}, {"date": "2018-07-10", "close": 20.7, "volume": 17419.0}, {"date": "2018-07-11", "close": 20.9, "volume": 58224.0}, {"date": "2018-07-12", "close": 20.9, "volume": 33291.0}, {"date": "2018-07-13", "close": 21.95, "volume": 39465.0}, {"date": "2018-07-16", "close": 22.5, "volume": 61420.0}, {"date": "2018-07-17", "close": 22.65, "volume": 24744.0}, {"date": "2018-07-18", "close": 22.6, "volume": 18517.0}, {"date": "2018-07-19", "close": 22.7, "volume": 19847.0}, {"date": "2018-07-20", "close": 22.8, "volume": 43203.0}, {"date": "2018-07-23", "close": 22.9512, "volume": 91165.0}, {"date": "2018-07-24", "close": 22.55, "volume": 36294.0}, {"date": "2018-07-25", "close": 21.9, "volume": 28379.0}, {"date": "2018-07-26", "close": 22.75, "volume": 19348.0}, {"date": "2018-07-27", "close": 22.75, "volume": 22925.0}, {"date": "2018-07-30", "close": 22.75, "volume": 16003.0}, {"date": "2018-07-31", "close": 22.85, "volume": 11039.0}, {"date": "2018-08-01", "close": 22.9, "volume": 27594.0}, {"date": "2018-08-02", "close": 22.8584, "volume": 27755.0}, {"date": "2018-08-03", "close": 23.65, "volume": 49082.0}, {"date": "2018-08-06", "close": 23.3, "volume": 52147.0}, {"date": "2018-08-07", "close": 23.25, "volume": 18941.0}, {"date": "2018-08-08", "close": 23.65, "volume": 31361.0}, {"date": "2018-08-09", "close": 23.6, "volume": 24131.0}, {"date": "2018-08-10", "close": 23.65, "volume": 15987.0}, {"date": "2018-08-13", "close": 22.7, "volume": 16448.0}, {"date": "2018-08-14", "close": 22.25, "volume": 16970.0}, {"date": "2018-08-15", "close": 22.85, "volume": 20625.0}, {"date": "2018-08-16", "close": 23.75, "volume": 157883.0}, {"date": "2018-08-17", "close": 23.95, "volume": 91365.0}, {"date": "2018-08-20", "close": 24.575, "volume": 69811.0}, {"date": "2018-08-21", "close": 24.05, "volume": 77471.0}, {"date": "2018-08-22", "close": 24.4, "volume": 41662.0}, {"date": "2018-08-23", "close": 24.5, "volume": 14878.0}, {"date": "2018-08-24", "close": 24.5, "volume": 22411.0}, {"date": "2018-08-27", "close": 24.2, "volume": 31318.0}, {"date": "2018-08-28", "close": 24.75, "volume": 20900.0}, {"date": "2018-08-29", "close": 23.9, "volume": 22897.0}, {"date": "2018-08-30", "close": 24.05, "volume": 13958.0}, {"date": "2018-08-31", "close": 24.475, "volume": 44051.0}, {"date": "2018-09-04", "close": 23.95, "volume": 21006.0}, {"date": "2018-09-05", "close": 23.6, "volume": 11212.0}, {"date": "2018-09-06", "close": 22.8, "volume": 17093.0}, {"date": "2018-09-07", "close": 22.85, "volume": 7951.0}, {"date": "2018-09-10", "close": 22.95, "volume": 41433.0}, {"date": "2018-09-11", "close": 23.25, "volume": 16315.0}, {"date": "2018-09-12", "close": 22.9, "volume": 19817.0}, {"date": "2018-09-13", "close": 22.95, "volume": 6677.0}, {"date": "2018-09-14", "close": 22.85, "volume": 14460.0}, {"date": "2018-09-17", "close": 22.5, "volume": 20717.0}, {"date": "2018-09-18", "close": 22.35, "volume": 10520.0}, {"date": "2018-09-19", "close": 22.25, "volume": 7092.0}, {"date": "2018-09-20", "close": 22.1, "volume": 7465.0}, {"date": "2018-09-21", "close": 22.1, "volume": 9639.0}, {"date": "2018-09-24", "close": 22.1, "volume": 17303.0}, {"date": "2018-09-25", "close": 22.55, "volume": 18004.0}, {"date": "2018-09-26", "close": 22.4999, "volume": 9908.0}, {"date": "2018-09-27", "close": 22.7, "volume": 9229.0}, {"date": "2018-09-28", "close": 22.85, "volume": 15059.0}, {"date": "2018-10-01", "close": 22.29, "volume": 18388.0}, {"date": "2018-10-02", "close": 21.1, "volume": 15726.0}, {"date": "2018-10-03", "close": 22.09, "volume": 29300.0}, {"date": "2018-10-04", "close": 21.82, "volume": 30352.0}, {"date": "2018-10-05", "close": 21.68, "volume": 8802.0}, {"date": "2018-10-08", "close": 21.8, "volume": 23832.0}, {"date": "2018-10-09", "close": 21.35, "volume": 18612.0}, {"date": "2018-10-10", "close": 20.49, "volume": 7984.0}, {"date": "2018-10-11", "close": 20.56, "volume": 8969.0}, {"date": "2018-10-12", "close": 20.8, "volume": 8034.0}, {"date": "2018-10-15", "close": 21.53, "volume": 9931.0}, {"date": "2018-10-16", "close": 21.45, "volume": 13259.0}, {"date": "2018-10-17", "close": 21.08, "volume": 9271.0}, {"date": "2018-10-18", "close": 21.01, "volume": 3092.0}, {"date": "2018-10-19", "close": 20.54, "volume": 3956.0}, {"date": "2018-10-22", "close": 20.5, "volume": 16348.0}, {"date": "2018-10-23", "close": 21.53, "volume": 16248.0}, {"date": "2018-10-24", "close": 20.99, "volume": 12942.0}, {"date": "2018-10-25", "close": 20.99, "volume": 11106.0}, {"date": "2018-10-26", "close": 20.81, "volume": 5743.0}, {"date": "2018-10-29", "close": 20.65, "volume": 1971.0}, {"date": "2018-10-30", "close": 20.49, "volume": 14667.0}, {"date": "2018-10-31", "close": 20.71, "volume": 12969.0}, {"date": "2018-11-01", "close": 21.56, "volume": 9000.0}, {"date": "2018-11-02", "close": 22.99, "volume": 23283.0}, {"date": "2018-11-05", "close": 22.71, "volume": 15586.0}, {"date": "2018-11-06", "close": 22.6, "volume": 7172.0}, {"date": "2018-11-07", "close": 22.0, "volume": 14151.0}, {"date": "2018-11-08", "close": 21.59, "volume": 4865.0}, {"date": "2018-11-09", "close": 22.31, "volume": 6371.0}, {"date": "2018-11-12", "close": 21.31, "volume": 9780.0}, {"date": "2018-11-13", "close": 20.98, "volume": 4481.0}, {"date": "2018-11-14", "close": 20.5, "volume": 2831.0}, {"date": "2018-11-15", "close": 20.45, "volume": 655.0}, {"date": "2018-11-16", "close": 19.8, "volume": 11726.0}, {"date": "2018-11-19", "close": 20.48, "volume": 6625.0}, {"date": "2018-11-20", "close": 20.43, "volume": 4438.0}, {"date": "2018-11-21", "close": 20.6, "volume": 14013.0}, {"date": "2018-11-23", "close": 20.25, "volume": 7298.0}, {"date": "2018-11-26", "close": 20.25, "volume": 23743.0}, {"date": "2018-11-27", "close": 20.0, "volume": 18452.0}, {"date": "2018-11-28", "close": 20.21, "volume": 23612.0}, {"date": "2018-11-29", "close": 20.87, "volume": 13790.0}, {"date": "2018-11-30", "close": 20.73, "volume": 8418.0}, {"date": "2018-12-03", "close": 20.75, "volume": 4917.0}, {"date": "2018-12-04", "close": 20.59, "volume": 17446.0}, {"date": "2018-12-06", "close": 20.55, "volume": 13484.0}, {"date": "2018-12-07", "close": 20.5, "volume": 2867.0}, {"date": "2018-12-10", "close": 20.86, "volume": 5321.0}, {"date": "2018-12-11", "close": 20.64, "volume": 9481.0}, {"date": "2018-12-12", "close": 19.96, "volume": 21891.0}, {"date": "2018-12-13", "close": 19.62, "volume": 12911.0}, {"date": "2018-12-14", "close": 19.35, "volume": 17806.0}, {"date": "2018-12-17", "close": 19.22, "volume": 6671.0}, {"date": "2018-12-18", "close": 19.0, "volume": 20891.0}, {"date": "2018-12-19", "close": 19.24, "volume": 1818.0}, {"date": "2018-12-20", "close": 18.4, "volume": 12481.0}, {"date": "2018-12-21", "close": 18.93, "volume": 23009.0}, {"date": "2018-12-24", "close": 18.8, "volume": 780.0}, {"date": "2018-12-26", "close": 18.8, "volume": 12460.0}, {"date": "2018-12-27", "close": 18.49, "volume": 30245.0}, {"date": "2018-12-28", "close": 18.14, "volume": 15524.0}, {"date": "2018-12-31", "close": 19.02, "volume": 13377.0}, {"date": "2019-01-02", "close": 19.47, "volume": 10919.0}, {"date": "2019-01-03", "close": 19.24, "volume": 28497.0}, {"date": "2019-01-04", "close": 19.39, "volume": 27134.0}, {"date": "2019-01-07", "close": 20.135, "volume": 26273.0}, {"date": "2019-01-08", "close": 19.9, "volume": 10600.0}, {"date": "2019-01-09", "close": 19.81, "volume": 11827.0}, {"date": "2019-01-10", "close": 20.91, "volume": 22496.0}, {"date": "2019-01-11", "close": 21.43, "volume": 17933.0}, {"date": "2019-01-14", "close": 20.78, "volume": 24837.0}, {"date": "2019-01-15", "close": 21.085, "volume": 25637.0}, {"date": "2019-01-16", "close": 22.07, "volume": 10736.0}, {"date": "2019-01-17", "close": 21.57, "volume": 8730.0}, {"date": "2019-01-18", "close": 21.76, "volume": 15451.0}, {"date": "2019-01-22", "close": 21.7, "volume": 20549.0}, {"date": "2019-01-23", "close": 22.0, "volume": 23991.0}, {"date": "2019-01-24", "close": 21.64, "volume": 39211.0}, {"date": "2019-01-25", "close": 21.44, "volume": 27412.0}, {"date": "2019-01-28", "close": 21.9, "volume": 19285.0}, {"date": "2019-01-29", "close": 22.0, "volume": 16250.0}, {"date": "2019-01-30", "close": 21.97, "volume": 14667.0}, {"date": "2019-01-31", "close": 22.4, "volume": 32370.0}, {"date": "2019-02-01", "close": 23.25, "volume": 32648.0}, {"date": "2019-02-04", "close": 23.99, "volume": 18144.0}, {"date": "2019-02-05", "close": 23.51, "volume": 51164.0}, {"date": "2019-02-06", "close": 23.82, "volume": 69354.0}, {"date": "2019-02-07", "close": 24.1, "volume": 20602.0}, {"date": "2019-02-08", "close": 23.87, "volume": 50221.0}, {"date": "2019-02-11", "close": 22.85, "volume": 24035.0}, {"date": "2019-02-12", "close": 24.0, "volume": 85234.0}, {"date": "2019-02-13", "close": 24.36, "volume": 21272.0}, {"date": "2019-02-14", "close": 24.0, "volume": 36582.0}, {"date": "2019-02-15", "close": 24.08, "volume": 34312.0}, {"date": "2019-02-19", "close": 23.86, "volume": 49274.0}, {"date": "2019-02-20", "close": 23.82, "volume": 12597.0}, {"date": "2019-02-21", "close": 23.76, "volume": 21404.0}, {"date": "2019-02-22", "close": 23.61, "volume": 19119.0}, {"date": "2019-02-25", "close": 22.75, "volume": 42371.0}, {"date": "2019-02-26", "close": 22.79, "volume": 21136.0}, {"date": "2019-02-27", "close": 22.9, "volume": 31287.0}, {"date": "2019-02-28", "close": 23.0, "volume": 11696.0}, {"date": "2019-03-01", "close": 23.0, "volume": 34336.0}, {"date": "2019-03-04", "close": 23.36, "volume": 18142.0}, {"date": "2019-03-05", "close": 23.3, "volume": 12720.0}, {"date": "2019-03-06", "close": 23.18, "volume": 16711.0}, {"date": "2019-03-07", "close": 23.13, "volume": 16990.0}, {"date": "2019-03-08", "close": 23.2, "volume": 10618.0}, {"date": "2019-03-11", "close": 23.15, "volume": 28384.0}, {"date": "2019-03-12", "close": 22.57, "volume": 31808.0}, {"date": "2019-03-13", "close": 22.99, "volume": 10172.0}, {"date": "2019-03-14", "close": 22.75, "volume": 9995.0}, {"date": "2019-03-15", "close": 22.97, "volume": 28877.0}, {"date": "2019-03-18", "close": 23.33, "volume": 16073.0}, {"date": "2019-03-19", "close": 23.26, "volume": 9095.0}, {"date": "2019-03-20", "close": 23.25, "volume": 8733.0}, {"date": "2019-03-21", "close": 23.31, "volume": 11846.0}, {"date": "2019-03-22", "close": 23.52, "volume": 7899.0}, {"date": "2019-03-25", "close": 23.5, "volume": 59676.0}, {"date": "2019-03-26", "close": 22.98, "volume": 11544.0}, {"date": "2019-03-27", "close": 22.6, "volume": 30171.0}, {"date": "2019-03-28", "close": 22.72, "volume": 7807.0}, {"date": "2019-03-29", "close": 22.98, "volume": 15224.0}, {"date": "2019-04-01", "close": 22.85, "volume": 18880.0}, {"date": "2019-04-02", "close": 22.89, "volume": 16135.0}, {"date": "2019-04-03", "close": 23.18, "volume": 22575.0}, {"date": "2019-04-04", "close": 23.61, "volume": 12694.0}, {"date": "2019-04-05", "close": 23.88, "volume": 4854.0}, {"date": "2019-04-08", "close": 23.6, "volume": 28451.0}, {"date": "2019-04-09", "close": 23.81, "volume": 15086.0}, {"date": "2019-04-10", "close": 23.8, "volume": 7907.0}, {"date": "2019-04-11", "close": 24.11, "volume": 6029.0}, {"date": "2019-04-12", "close": 24.2, "volume": 7952.0}, {"date": "2019-04-15", "close": 23.75, "volume": 14606.0}, {"date": "2019-04-16", "close": 23.8, "volume": 24053.0}, {"date": "2019-04-17", "close": 23.95, "volume": 23091.0}, {"date": "2019-04-18", "close": 24.2, "volume": 18335.0}, {"date": "2019-04-22", "close": 24.24, "volume": 6904.0}, {"date": "2019-04-23", "close": 24.5, "volume": 15036.0}, {"date": "2019-04-24", "close": 24.34, "volume": 11969.0}, {"date": "2019-04-25", "close": 24.38, "volume": 26535.0}, {"date": "2019-04-26", "close": 24.5, "volume": 26312.0}, {"date": "2019-04-29", "close": 24.75, "volume": 26679.0}, {"date": "2019-04-30", "close": 23.05, "volume": 44685.0}, {"date": "2019-05-01", "close": 23.96, "volume": 14824.0}, {"date": "2019-05-02", "close": 24.1, "volume": 8341.0}, {"date": "2019-05-03", "close": 24.13, "volume": 8139.0}, {"date": "2019-05-06", "close": 23.58, "volume": 15886.0}, {"date": "2019-05-07", "close": 23.77, "volume": 17377.0}, {"date": "2019-05-08", "close": 23.84, "volume": 13732.0}, {"date": "2019-05-09", "close": 24.1, "volume": 25685.0}, {"date": "2019-05-10", "close": 24.27, "volume": 21655.0}, {"date": "2019-05-13", "close": 24.18, "volume": 15306.0}, {"date": "2019-05-14", "close": 24.22, "volume": 12016.0}, {"date": "2019-05-15", "close": 24.21, "volume": 11818.0}, {"date": "2019-05-16", "close": 24.35, "volume": 20013.0}, {"date": "2019-05-17", "close": 24.3, "volume": 5834.0}, {"date": "2019-05-20", "close": 24.02, "volume": 17029.0}, {"date": "2019-05-21", "close": 24.11, "volume": 14849.0}, {"date": "2019-05-22", "close": 25.1, "volume": 87280.0}, {"date": "2019-05-23", "close": 25.3, "volume": 54779.0}, {"date": "2019-05-24", "close": 24.9, "volume": 38336.0}, {"date": "2019-05-28", "close": 25.0, "volume": 45612.0}, {"date": "2019-05-29", "close": 24.59, "volume": 18463.0}, {"date": "2019-05-30", "close": 24.9, "volume": 27451.0}, {"date": "2019-05-31", "close": 24.8, "volume": 19730.0}, {"date": "2019-06-03", "close": 24.85, "volume": 37344.0}, {"date": "2019-06-04", "close": 24.77, "volume": 43672.0}, {"date": "2019-06-05", "close": 25.0, "volume": 40445.0}, {"date": "2019-06-06", "close": 24.89, "volume": 25970.0}, {"date": "2019-06-07", "close": 25.01, "volume": 34940.0}, {"date": "2019-06-10", "close": 24.42, "volume": 32849.0}, {"date": "2019-06-11", "close": 24.05, "volume": 24981.0}, {"date": "2019-06-12", "close": 24.64, "volume": 38231.0}, {"date": "2019-06-13", "close": 24.75, "volume": 66099.0}, {"date": "2019-06-14", "close": 25.0, "volume": 46122.0}, {"date": "2019-06-17", "close": 25.34, "volume": 92198.0}, {"date": "2019-06-18", "close": 26.43, "volume": 76937.0}, {"date": "2019-06-19", "close": 26.5, "volume": 26386.0}, {"date": "2019-06-20", "close": 26.13, "volume": 14281.0}, {"date": "2019-06-21", "close": 25.98, "volume": 64808.0}, {"date": "2019-06-24", "close": 25.5, "volume": 27298.0}, {"date": "2019-06-25", "close": 25.59, "volume": 16316.0}, {"date": "2019-06-26", "close": 25.68, "volume": 17966.0}, {"date": "2019-06-27", "close": 25.75, "volume": 35902.0}, {"date": "2019-06-28", "close": 25.59, "volume": 885799.0}, {"date": "2019-07-01", "close": 25.75, "volume": 85601.0}, {"date": "2019-07-02", "close": 26.0, "volume": 45254.0}, {"date": "2019-07-03", "close": 25.82, "volume": 22740.0}, {"date": "2019-07-05", "close": 25.65, "volume": 25271.0}, {"date": "2019-07-08", "close": 25.5, "volume": 55682.0}, {"date": "2019-07-09", "close": 25.5, "volume": 46358.0}, {"date": "2019-07-10", "close": 25.0, "volume": 35889.0}, {"date": "2019-07-11", "close": 25.12, "volume": 34041.0}, {"date": "2019-07-12", "close": 25.3, "volume": 38162.0}, {"date": "2019-07-15", "close": 24.84, "volume": 25766.0}, {"date": "2019-07-16", "close": 24.98, "volume": 17625.0}, {"date": "2019-07-17", "close": 24.99, "volume": 29168.0}, {"date": "2019-07-18", "close": 24.51, "volume": 23210.0}, {"date": "2019-07-19", "close": 24.08, "volume": 29903.0}, {"date": "2019-07-22", "close": 23.99, "volume": 59786.0}, {"date": "2019-07-23", "close": 23.65, "volume": 25039.0}, {"date": "2019-07-24", "close": 23.73, "volume": 41594.0}, {"date": "2019-07-25", "close": 23.53, "volume": 44282.0}, {"date": "2019-07-26", "close": 23.56, "volume": 34906.0}, {"date": "2019-07-29", "close": 23.36, "volume": 51492.0}, {"date": "2019-07-30", "close": 23.6, "volume": 46043.0}, {"date": "2019-07-31", "close": 23.82, "volume": 50460.0}, {"date": "2019-08-01", "close": 23.08, "volume": 28834.0}, {"date": "2019-08-02", "close": 23.02, "volume": 19337.0}, {"date": "2019-08-05", "close": 22.63, "volume": 20246.0}, {"date": "2019-08-06", "close": 22.77, "volume": 22943.0}, {"date": "2019-08-07", "close": 22.75, "volume": 9627.0}, {"date": "2019-08-08", "close": 23.02, "volume": 16635.0}, {"date": "2019-08-09", "close": 23.0, "volume": 24412.0}, {"date": "2019-08-12", "close": 22.88, "volume": 10491.0}, {"date": "2019-08-13", "close": 22.89, "volume": 9458.0}, {"date": "2019-08-14", "close": 23.36, "volume": 36557.0}, {"date": "2019-08-15", "close": 23.35, "volume": 71051.0}, {"date": "2019-08-16", "close": 22.13, "volume": 27731.0}, {"date": "2019-08-19", "close": 23.02, "volume": 21246.0}, {"date": "2019-08-20", "close": 22.47, "volume": 16219.0}, {"date": "2019-08-21", "close": 22.11, "volume": 20712.0}, {"date": "2019-08-22", "close": 22.35, "volume": 30289.0}, {"date": "2019-08-23", "close": 21.5, "volume": 18213.0}, {"date": "2019-08-26", "close": 22.3, "volume": 18562.0}, {"date": "2019-08-27", "close": 22.03, "volume": 23617.0}, {"date": "2019-08-28", "close": 22.74, "volume": 15404.0}, {"date": "2019-08-29", "close": 22.8, "volume": 5436.0}, {"date": "2019-08-30", "close": 23.23, "volume": 21057.0}, {"date": "2019-09-03", "close": 23.1, "volume": 16944.0}, {"date": "2019-09-04", "close": 23.18, "volume": 11711.0}, {"date": "2019-09-05", "close": 22.98, "volume": 27270.0}, {"date": "2019-09-06", "close": 22.15, "volume": 10339.0}, {"date": "2019-09-09", "close": 22.28, "volume": 11058.0}, {"date": "2019-09-10", "close": 22.76, "volume": 23170.0}, {"date": "2019-09-11", "close": 23.0, "volume": 36825.0}, {"date": "2019-09-12", "close": 23.0, "volume": 18450.0}, {"date": "2019-09-13", "close": 23.0, "volume": 44919.0}, {"date": "2019-09-16", "close": 22.37, "volume": 21663.0}, {"date": "2019-09-17", "close": 22.73, "volume": 28031.0}, {"date": "2019-09-18", "close": 22.66, "volume": 14840.0}, {"date": "2019-09-19", "close": 23.34, "volume": 22282.0}, {"date": "2019-09-20", "close": 23.54, "volume": 64880.0}, {"date": "2019-09-23", "close": 23.95, "volume": 33437.0}, {"date": "2019-09-24", "close": 24.52, "volume": 39096.0}, {"date": "2019-09-25", "close": 24.88, "volume": 20889.0}, {"date": "2019-09-26", "close": 25.06, "volume": 25742.0}, {"date": "2019-09-27", "close": 24.83, "volume": 13406.0}, {"date": "2019-09-30", "close": 25.61, "volume": 88468.0}, {"date": "2019-10-01", "close": 25.41, "volume": 44294.0}, {"date": "2019-10-02", "close": 25.61, "volume": 15565.0}, {"date": "2019-10-03", "close": 25.8, "volume": 17558.0}, {"date": "2019-10-04", "close": 25.95, "volume": 27318.0}, {"date": "2019-10-07", "close": 26.62, "volume": 38405.0}, {"date": "2019-10-08", "close": 25.99, "volume": 17205.0}, {"date": "2019-10-09", "close": 26.05, "volume": 16148.0}, {"date": "2019-10-10", "close": 26.2, "volume": 31124.0}, {"date": "2019-10-11", "close": 26.67, "volume": 52602.0}, {"date": "2019-10-14", "close": 26.19, "volume": 7438.0}, {"date": "2019-10-15", "close": 26.1, "volume": 15770.0}, {"date": "2019-10-16", "close": 26.35, "volume": 18293.0}, {"date": "2019-10-17", "close": 26.16, "volume": 25592.0}, {"date": "2019-10-18", "close": 26.43, "volume": 16126.0}, {"date": "2019-10-21", "close": 26.64, "volume": 15414.0}, {"date": "2019-10-22", "close": 26.27, "volume": 12952.0}, {"date": "2019-10-23", "close": 29.18, "volume": 67056.0}, {"date": "2019-10-24", "close": 29.88, "volume": 37194.0}, {"date": "2019-10-25", "close": 30.0, "volume": 32505.0}, {"date": "2019-10-28", "close": 30.27, "volume": 24583.0}, {"date": "2019-10-29", "close": 30.87, "volume": 26351.0}, {"date": "2019-10-30", "close": 31.05, "volume": 32112.0}, {"date": "2019-10-31", "close": 31.34, "volume": 90072.0}, {"date": "2019-11-01", "close": 29.77, "volume": 26952.0}, {"date": "2019-11-04", "close": 30.08, "volume": 33783.0}, {"date": "2019-11-05", "close": 30.6, "volume": 25529.0}, {"date": "2019-11-06", "close": 31.15, "volume": 40998.0}, {"date": "2019-11-07", "close": 30.8, "volume": 14948.0}, {"date": "2019-11-08", "close": 30.56, "volume": 30035.0}, {"date": "2019-11-11", "close": 30.43, "volume": 16116.0}, {"date": "2019-11-12", "close": 31.18, "volume": 47369.0}, {"date": "2019-11-13", "close": 31.62, "volume": 40298.0}, {"date": "2019-11-14", "close": 31.56, "volume": 40516.0}, {"date": "2019-11-15", "close": 31.79, "volume": 16660.0}, {"date": "2019-11-18", "close": 31.885, "volume": 15162.0}, {"date": "2019-11-19", "close": 31.89, "volume": 15359.0}, {"date": "2019-11-20", "close": 32.08, "volume": 33417.0}, {"date": "2019-11-21", "close": 32.01, "volume": 13862.0}, {"date": "2019-11-22", "close": 32.58, "volume": 25144.0}, {"date": "2019-11-25", "close": 33.49, "volume": 19018.0}, {"date": "2019-11-26", "close": 33.45, "volume": 28381.0}, {"date": "2019-11-27", "close": 33.31, "volume": 24856.0}, {"date": "2019-11-29", "close": 32.79, "volume": 8088.0}, {"date": "2019-12-02", "close": 32.8, "volume": 19807.0}, {"date": "2019-12-03", "close": 32.63, "volume": 8472.0}, {"date": "2019-12-04", "close": 32.79, "volume": 18364.0}, {"date": "2019-12-05", "close": 33.23, "volume": 23729.0}, {"date": "2019-12-06", "close": 33.58, "volume": 48427.0}, {"date": "2019-12-09", "close": 33.22, "volume": 15984.0}, {"date": "2019-12-10", "close": 33.06, "volume": 16387.0}, {"date": "2019-12-11", "close": 32.88, "volume": 16298.0}, {"date": "2019-12-12", "close": 32.89, "volume": 16705.0}, {"date": "2019-12-13", "close": 32.26, "volume": 24082.0}, {"date": "2019-12-16", "close": 32.31, "volume": 17900.0}, {"date": "2019-12-17", "close": 32.42, "volume": 9461.0}, {"date": "2019-12-18", "close": 32.47, "volume": 16892.0}, {"date": "2019-12-19", "close": 32.47, "volume": 16686.0}, {"date": "2019-12-20", "close": 32.35, "volume": 29198.0}, {"date": "2019-12-23", "close": 32.39, "volume": 15871.0}, {"date": "2019-12-24", "close": 32.36, "volume": 5924.0}, {"date": "2019-12-26", "close": 32.46, "volume": 6953.0}, {"date": "2019-12-27", "close": 31.83, "volume": 11774.0}, {"date": "2019-12-30", "close": 31.97, "volume": 10617.0}, {"date": "2019-12-31", "close": 31.86, "volume": 14215.0}, {"date": "2020-01-02", "close": 31.63, "volume": 16966.0}, {"date": "2020-01-03", "close": 31.4, "volume": 18432.0}, {"date": "2020-01-06", "close": 31.46, "volume": 14778.0}, {"date": "2020-01-07", "close": 31.4, "volume": 20558.0}, {"date": "2020-01-08", "close": 31.28, "volume": 11086.0}, {"date": "2020-01-09", "close": 31.25, "volume": 16066.0}, {"date": "2020-01-10", "close": 31.15, "volume": 10655.0}, {"date": "2020-01-13", "close": 31.5, "volume": 14421.0}, {"date": "2020-01-14", "close": 31.14, "volume": 10778.0}, {"date": "2020-01-15", "close": 31.67, "volume": 12428.0}, {"date": "2020-01-16", "close": 32.72, "volume": 33951.0}, {"date": "2020-01-17", "close": 32.37, "volume": 17104.0}, {"date": "2020-01-21", "close": 32.25, "volume": 23175.0}, {"date": "2020-01-22", "close": 32.6, "volume": 62529.0}, {"date": "2020-01-23", "close": 32.42, "volume": 21403.0}, {"date": "2020-01-24", "close": 32.44, "volume": 8718.0}, {"date": "2020-01-27", "close": 32.11, "volume": 6847.0}, {"date": "2020-01-28", "close": 32.27, "volume": 6720.0}, {"date": "2020-01-29", "close": 31.5, "volume": 10693.0}, {"date": "2020-01-30", "close": 30.18, "volume": 16113.0}, {"date": "2020-01-31", "close": 30.6, "volume": 50998.0}, {"date": "2020-02-03", "close": 30.7, "volume": 15882.0}, {"date": "2020-02-04", "close": 30.48, "volume": 22540.0}, {"date": "2020-02-05", "close": 30.82, "volume": 19929.0}, {"date": "2020-02-06", "close": 32.9, "volume": 28661.0}, {"date": "2020-02-07", "close": 32.29, "volume": 37707.0}, {"date": "2020-02-10", "close": 32.21, "volume": 6593.0}, {"date": "2020-02-11", "close": 31.65, "volume": 11994.0}, {"date": "2020-02-12", "close": 31.6, "volume": 10579.0}, {"date": "2020-02-13", "close": 32.21, "volume": 11998.0}, {"date": "2020-02-14", "close": 32.15, "volume": 9813.0}, {"date": "2020-02-18", "close": 31.75, "volume": 3665.0}, {"date": "2020-02-19", "close": 31.32, "volume": 21284.0}, {"date": "2020-02-20", "close": 31.42, "volume": 7793.0}, {"date": "2020-02-21", "close": 31.04, "volume": 10394.0}, {"date": "2020-02-24", "close": 30.26, "volume": 11242.0}, {"date": "2020-02-25", "close": 30.26, "volume": 23537.0}, {"date": "2020-02-26", "close": 30.72, "volume": 43583.0}, {"date": "2020-02-27", "close": 28.72, "volume": 54432.0}, {"date": "2020-02-28", "close": 28.89, "volume": 20160.0}, {"date": "2020-03-02", "close": 31.28, "volume": 33012.0}, {"date": "2020-03-03", "close": 31.32, "volume": 29367.0}, {"date": "2020-03-04", "close": 32.93, "volume": 13373.0}, {"date": "2020-03-05", "close": 30.84, "volume": 28762.0}, {"date": "2020-03-06", "close": 31.23, "volume": 26395.0}, {"date": "2020-03-09", "close": 28.7, "volume": 24063.0}, {"date": "2020-03-10", "close": 29.07, "volume": 37785.0}, {"date": "2020-03-11", "close": 27.83, "volume": 22891.0}, {"date": "2020-03-12", "close": 25.01, "volume": 25968.0}, {"date": "2020-03-13", "close": 25.95, "volume": 35291.0}, {"date": "2020-03-16", "close": 22.3, "volume": 40134.0}, {"date": "2020-03-17", "close": 28.0, "volume": 35398.0}, {"date": "2020-03-18", "close": 20.26, "volume": 79941.0}, {"date": "2020-03-19", "close": 25.0, "volume": 33575.0}, {"date": "2020-03-20", "close": 26.39, "volume": 72795.0}, {"date": "2020-03-23", "close": 26.58, "volume": 39521.0}, {"date": "2020-03-24", "close": 27.98, "volume": 27348.0}, {"date": "2020-03-25", "close": 26.94, "volume": 44827.0}, {"date": "2020-03-26", "close": 27.35, "volume": 35781.0}, {"date": "2020-03-27", "close": 25.36, "volume": 24418.0}, {"date": "2020-03-30", "close": 26.25, "volume": 18075.0}, {"date": "2020-03-31", "close": 26.5, "volume": 93347.0}, {"date": "2020-04-01", "close": 24.3, "volume": 29130.0}, {"date": "2020-04-02", "close": 25.43, "volume": 29713.0}, {"date": "2020-04-03", "close": 24.82, "volume": 21197.0}, {"date": "2020-04-06", "close": 26.4, "volume": 21320.0}, {"date": "2020-04-07", "close": 25.68, "volume": 23621.0}, {"date": "2020-04-08", "close": 26.04, "volume": 17113.0}, {"date": "2020-04-09", "close": 26.85, "volume": 9386.0}, {"date": "2020-04-13", "close": 26.55, "volume": 46285.0}, {"date": "2020-04-14", "close": 26.2, "volume": 13337.0}, {"date": "2020-04-15", "close": 24.5, "volume": 33060.0}, {"date": "2020-04-16", "close": 24.24, "volume": 31303.0}, {"date": "2020-04-17", "close": 26.49, "volume": 21992.0}, {"date": "2020-04-20", "close": 26.0, "volume": 14233.0}, {"date": "2020-04-21", "close": 26.32, "volume": 11958.0}, {"date": "2020-04-22", "close": 26.32, "volume": 8092.0}, {"date": "2020-04-23", "close": 26.96, "volume": 37491.0}, {"date": "2020-04-24", "close": 26.76, "volume": 5988.0}, {"date": "2020-04-27", "close": 27.1, "volume": 22566.0}, {"date": "2020-04-28", "close": 27.66, "volume": 22087.0}, {"date": "2020-04-29", "close": 28.67, "volume": 29878.0}, {"date": "2020-04-30", "close": 28.09, "volume": 10878.0}, {"date": "2020-05-01", "close": 28.89, "volume": 45295.0}, {"date": "2020-05-04", "close": 27.99, "volume": 15776.0}, {"date": "2020-05-05", "close": 26.21, "volume": 13444.0}, {"date": "2020-05-06", "close": 27.72, "volume": 32623.0}, {"date": "2020-05-07", "close": 27.42, "volume": 13436.0}, {"date": "2020-05-08", "close": 28.27, "volume": 16786.0}, {"date": "2020-05-11", "close": 28.74, "volume": 34799.0}, {"date": "2020-05-12", "close": 26.77, "volume": 34710.0}, {"date": "2020-05-13", "close": 26.64, "volume": 30003.0}, {"date": "2020-05-14", "close": 26.51, "volume": 9096.0}, {"date": "2020-05-15", "close": 26.4, "volume": 10579.0}, {"date": "2020-05-18", "close": 27.23, "volume": 34748.0}, {"date": "2020-05-19", "close": 26.29, "volume": 27802.0}, {"date": "2020-05-20", "close": 27.34, "volume": 25270.0}, {"date": "2020-05-21", "close": 24.7, "volume": 71580.0}, {"date": "2020-05-22", "close": 25.4, "volume": 65731.0}, {"date": "2020-05-26", "close": 25.05, "volume": 92979.0}, {"date": "2020-05-27", "close": 25.55, "volume": 66679.0}, {"date": "2020-05-28", "close": 25.5, "volume": 49262.0}, {"date": "2020-05-29", "close": 25.04, "volume": 18995.0}, {"date": "2020-06-01", "close": 24.75, "volume": 25210.0}, {"date": "2020-06-02", "close": 25.09, "volume": 25913.0}, {"date": "2020-06-03", "close": 25.22, "volume": 15918.0}, {"date": "2020-06-04", "close": 25.16, "volume": 20457.0}, {"date": "2020-06-05", "close": 26.15, "volume": 27660.0}, {"date": "2020-06-08", "close": 28.12, "volume": 21101.0}, {"date": "2020-06-09", "close": 26.76, "volume": 9846.0}, {"date": "2020-06-10", "close": 25.96, "volume": 14804.0}, {"date": "2020-06-11", "close": 25.3, "volume": 28542.0}, {"date": "2020-06-12", "close": 25.35, "volume": 28289.0}, {"date": "2020-06-15", "close": 26.08, "volume": 11913.0}, {"date": "2020-06-16", "close": 26.8, "volume": 13904.0}, {"date": "2020-06-17", "close": 25.3, "volume": 24131.0}, {"date": "2020-06-18", "close": 24.73, "volume": 42603.0}, {"date": "2020-06-19", "close": 24.36, "volume": 59058.0}, {"date": "2020-06-22", "close": 24.26, "volume": 44791.0}, {"date": "2020-06-23", "close": 24.25, "volume": 26595.0}, {"date": "2020-06-24", "close": 23.46, "volume": 21128.0}, {"date": "2020-06-25", "close": 23.75, "volume": 9486.0}, {"date": "2020-06-26", "close": 23.05, "volume": 134037.0}, {"date": "2020-06-29", "close": 25.62, "volume": 17319.0}, {"date": "2020-06-30", "close": 25.86, "volume": 62224.0}, {"date": "2020-07-01", "close": 25.21, "volume": 12050.0}, {"date": "2020-07-02", "close": 25.27, "volume": 9999.0}, {"date": "2020-07-06", "close": 25.66, "volume": 17039.0}, {"date": "2020-07-07", "close": 24.61, "volume": 15498.0}, {"date": "2020-07-08", "close": 24.37, "volume": 10144.0}, {"date": "2020-07-09", "close": 23.68, "volume": 14164.0}, {"date": "2020-07-10", "close": 24.2, "volume": 7851.0}, {"date": "2020-07-13", "close": 25.54, "volume": 18034.0}, {"date": "2020-07-14", "close": 25.88, "volume": 10327.0}, {"date": "2020-07-15", "close": 27.32, "volume": 41797.0}, {"date": "2020-07-16", "close": 26.96, "volume": 24840.0}, {"date": "2020-07-17", "close": 26.06, "volume": 18218.0}, {"date": "2020-07-20", "close": 27.7, "volume": 19310.0}, {"date": "2020-07-21", "close": 27.08, "volume": 18505.0}, {"date": "2020-07-22", "close": 28.23, "volume": 27571.0}, {"date": "2020-07-23", "close": 29.03, "volume": 26112.0}, {"date": "2020-07-24", "close": 30.06, "volume": 26512.0}, {"date": "2020-07-27", "close": 30.55, "volume": 15736.0}, {"date": "2020-07-28", "close": 29.49, "volume": 25878.0}, {"date": "2020-07-29", "close": 29.0, "volume": 10340.0}, {"date": "2020-07-30", "close": 28.69, "volume": 10698.0}, {"date": "2020-07-31", "close": 27.9, "volume": 15640.0}, {"date": "2020-08-03", "close": 28.0, "volume": 15584.0}, {"date": "2020-08-04", "close": 28.19, "volume": 6636.0}, {"date": "2020-08-05", "close": 28.6, "volume": 18459.0}, {"date": "2020-08-06", "close": 28.2, "volume": 2360.0}, {"date": "2020-08-07", "close": 28.2, "volume": 17023.0}, {"date": "2020-08-10", "close": 27.75, "volume": 16938.0}, {"date": "2020-08-11", "close": 27.86, "volume": 31982.0}, {"date": "2020-08-12", "close": 28.74, "volume": 27285.0}, {"date": "2020-08-13", "close": 29.25, "volume": 29440.0}, {"date": "2020-08-14", "close": 30.3, "volume": 35213.0}, {"date": "2020-08-17", "close": 30.8, "volume": 23081.0}, {"date": "2020-08-18", "close": 30.76, "volume": 19476.0}, {"date": "2020-08-19", "close": 30.78, "volume": 12426.0}, {"date": "2020-08-20", "close": 30.8, "volume": 16869.0}, {"date": "2020-08-21", "close": 29.63, "volume": 24741.0}, {"date": "2020-08-24", "close": 29.23, "volume": 7436.0}, {"date": "2020-08-25", "close": 29.1, "volume": 14440.0}, {"date": "2020-08-26", "close": 29.67, "volume": 14645.0}, {"date": "2020-08-27", "close": 29.73, "volume": 29379.0}, {"date": "2020-08-28", "close": 29.35, "volume": 11167.0}, {"date": "2020-08-31", "close": 29.41, "volume": 37257.0}, {"date": "2020-09-01", "close": 29.45, "volume": 8229.0}, {"date": "2020-09-02", "close": 30.5, "volume": 13504.0}, {"date": "2020-09-03", "close": 29.46, "volume": 5076.0}, {"date": "2020-09-04", "close": 29.07, "volume": 5357.0}, {"date": "2020-09-08", "close": 28.52, "volume": 5111.0}, {"date": "2020-09-09", "close": 28.5, "volume": 12117.0}, {"date": "2020-09-10", "close": 28.48, "volume": 4577.0}, {"date": "2020-09-11", "close": 28.54, "volume": 8042.0}, {"date": "2020-09-14", "close": 29.2, "volume": 21246.0}, {"date": "2020-09-15", "close": 29.11, "volume": 13093.0}, {"date": "2020-09-16", "close": 29.44, "volume": 13527.0}, {"date": "2020-09-17", "close": 29.9, "volume": 298020.0}, {"date": "2020-09-18", "close": 29.76, "volume": 31194.0}, {"date": "2020-09-21", "close": 29.4, "volume": 20097.0}, {"date": "2020-09-22", "close": 29.76, "volume": 14486.0}, {"date": "2020-09-23", "close": 29.05, "volume": 21605.0}, {"date": "2020-09-24", "close": 29.29, "volume": 7678.0}, {"date": "2020-09-25", "close": 29.18, "volume": 7211.0}, {"date": "2020-09-28", "close": 29.63, "volume": 10397.0}, {"date": "2020-09-29", "close": 29.3, "volume": 6543.0}, {"date": "2020-09-30", "close": 29.3, "volume": 48172.0}, {"date": "2020-10-01", "close": 29.39, "volume": 21893.0}, {"date": "2020-10-02", "close": 29.06, "volume": 7965.0}, {"date": "2020-10-05", "close": 29.31, "volume": 8673.0}, {"date": "2020-10-06", "close": 29.05, "volume": 11992.0}, {"date": "2020-10-07", "close": 28.9, "volume": 25446.0}, {"date": "2020-10-08", "close": 28.78, "volume": 10534.0}, {"date": "2020-10-09", "close": 29.09, "volume": 7354.0}, {"date": "2020-10-12", "close": 28.68, "volume": 7366.0}, {"date": "2020-10-13", "close": 28.32, "volume": 5699.0}, {"date": "2020-10-14", "close": 28.1, "volume": 33963.0}, {"date": "2020-10-15", "close": 28.4, "volume": 7831.0}, {"date": "2020-10-16", "close": 28.51, "volume": 4265.0}, {"date": "2020-10-19", "close": 27.55, "volume": 3774.0}, {"date": "2020-10-20", "close": 27.47, "volume": 6894.0}, {"date": "2020-10-21", "close": 27.2, "volume": 6298.0}, {"date": "2020-10-22", "close": 27.41, "volume": 10459.0}, {"date": "2020-10-23", "close": 27.09, "volume": 18202.0}, {"date": "2020-10-26", "close": 27.5, "volume": 10119.0}, {"date": "2020-10-27", "close": 27.56, "volume": 7916.0}, {"date": "2020-10-28", "close": 29.84, "volume": 24732.0}, {"date": "2020-10-29", "close": 31.0, "volume": 20509.0}, {"date": "2020-10-30", "close": 30.91, "volume": 26273.0}, {"date": "2020-11-02", "close": 31.28, "volume": 8228.0}, {"date": "2020-11-03", "close": 31.48, "volume": 85933.0}, {"date": "2020-11-04", "close": 30.4, "volume": 10363.0}, {"date": "2020-11-05", "close": 31.35, "volume": 23231.0}, {"date": "2020-11-06", "close": 30.5, "volume": 8409.0}, {"date": "2020-11-09", "close": 30.43, "volume": 20333.0}, {"date": "2020-11-10", "close": 32.17, "volume": 69682.0}, {"date": "2020-11-11", "close": 32.19, "volume": 18653.0}, {"date": "2020-11-12", "close": 31.97, "volume": 18947.0}, {"date": "2020-11-13", "close": 32.02, "volume": 10758.0}, {"date": "2020-11-16", "close": 32.9, "volume": 20513.0}, {"date": "2020-11-17", "close": 32.92, "volume": 43891.0}, {"date": "2020-11-18", "close": 32.0, "volume": 10788.0}, {"date": "2020-11-19", "close": 30.7, "volume": 42339.0}, {"date": "2020-11-20", "close": 31.03, "volume": 26880.0}, {"date": "2020-11-23", "close": 31.86, "volume": 5686.0}, {"date": "2020-11-24", "close": 32.34, "volume": 19196.0}, {"date": "2020-11-25", "close": 31.57, "volume": 9331.0}, {"date": "2020-11-27", "close": 31.78, "volume": 3748.0}, {"date": "2020-11-30", "close": 31.7, "volume": 7447.0}, {"date": "2020-12-01", "close": 31.4, "volume": 7601.0}, {"date": "2020-12-02", "close": 31.39, "volume": 14254.0}, {"date": "2020-12-03", "close": 31.7, "volume": 6916.0}, {"date": "2020-12-04", "close": 32.45, "volume": 9014.0}, {"date": "2020-12-07", "close": 33.7, "volume": 53785.0}, {"date": "2020-12-08", "close": 35.92, "volume": 115223.0}, {"date": "2020-12-09", "close": 34.52, "volume": 58360.0}, {"date": "2020-12-10", "close": 34.36, "volume": 31161.0}, {"date": "2020-12-11", "close": 34.24, "volume": 32465.0}, {"date": "2020-12-14", "close": 34.72, "volume": 21254.0}, {"date": "2020-12-15", "close": 35.89, "volume": 44089.0}, {"date": "2020-12-16", "close": 34.73, "volume": 27589.0}, {"date": "2020-12-17", "close": 35.16, "volume": 15264.0}, {"date": "2020-12-18", "close": 34.11, "volume": 46358.0}, {"date": "2020-12-21", "close": 33.7, "volume": 17296.0}, {"date": "2020-12-22", "close": 33.73, "volume": 8346.0}, {"date": "2020-12-23", "close": 33.28, "volume": 48315.0}, {"date": "2020-12-24", "close": 33.03, "volume": 8850.0}, {"date": "2020-12-28", "close": 33.96, "volume": 14189.0}, {"date": "2020-12-29", "close": 34.13, "volume": 19839.0}, {"date": "2020-12-30", "close": 33.61, "volume": 54009.0}, {"date": "2020-12-31", "close": 34.68, "volume": 33100.0}, {"date": "2021-01-04", "close": 34.17, "volume": 18333.0}, {"date": "2021-01-05", "close": 34.9, "volume": 26469.0}, {"date": "2021-01-06", "close": 34.89, "volume": 62581.0}, {"date": "2021-01-07", "close": 34.94, "volume": 20063.0}, {"date": "2021-01-08", "close": 34.62, "volume": 7106.0}, {"date": "2021-01-11", "close": 34.05, "volume": 15238.0}, {"date": "2021-01-12", "close": 34.0, "volume": 17239.0}, {"date": "2021-01-13", "close": 33.49, "volume": 11829.0}, {"date": "2021-01-14", "close": 33.87, "volume": 12786.0}, {"date": "2021-01-15", "close": 35.4, "volume": 75111.0}, {"date": "2021-01-19", "close": 36.7, "volume": 66779.0}, {"date": "2021-01-20", "close": 36.7, "volume": 28300.0}, {"date": "2021-01-21", "close": 36.8, "volume": 16950.0}, {"date": "2021-01-22", "close": 37.42, "volume": 20142.0}, {"date": "2021-01-25", "close": 37.1, "volume": 27040.0}, {"date": "2021-01-26", "close": 36.01, "volume": 29357.0}, {"date": "2021-01-27", "close": 35.36, "volume": 21530.0}, {"date": "2021-01-28", "close": 36.68, "volume": 64691.0}, {"date": "2021-01-29", "close": 36.57, "volume": 18393.0}, {"date": "2021-02-01", "close": 37.5, "volume": 15812.0}, {"date": "2021-02-02", "close": 37.81, "volume": 22810.0}, {"date": "2021-02-03", "close": 40.75, "volume": 212772.0}, {"date": "2021-02-04", "close": 40.75, "volume": 28030.0}, {"date": "2021-02-05", "close": 43.0, "volume": 121382.0}, {"date": "2021-02-08", "close": 43.45, "volume": 82075.0}, {"date": "2021-02-09", "close": 43.65, "volume": 25021.0}, {"date": "2021-02-10", "close": 43.0, "volume": 37261.0}, {"date": "2021-02-11", "close": 43.2, "volume": 21338.0}, {"date": "2021-02-12", "close": 43.11, "volume": 40571.0}, {"date": "2021-02-16", "close": 43.0, "volume": 28452.0}, {"date": "2021-02-17", "close": 43.5, "volume": 70564.0}, {"date": "2021-02-18", "close": 43.49, "volume": 46185.0}, {"date": "2021-02-19", "close": 44.33, "volume": 27382.0}, {"date": "2021-02-22", "close": 44.61, "volume": 57105.0}, {"date": "2021-02-23", "close": 44.2, "volume": 20068.0}, {"date": "2021-02-24", "close": 44.7, "volume": 19272.0}, {"date": "2021-02-25", "close": 44.31, "volume": 22693.0}, {"date": "2021-02-26", "close": 44.83, "volume": 95864.0}, {"date": "2021-03-01", "close": 45.9, "volume": 25131.0}, {"date": "2021-03-02", "close": 45.63, "volume": 17905.0}, {"date": "2021-03-03", "close": 45.8, "volume": 31209.0}, {"date": "2021-03-04", "close": 45.5, "volume": 31601.0}, {"date": "2021-03-05", "close": 45.59, "volume": 100793.0}, {"date": "2021-03-08", "close": 45.78, "volume": 31465.0}, {"date": "2021-03-09", "close": 46.8, "volume": 69230.0}, {"date": "2021-03-10", "close": 48.88, "volume": 62198.0}, {"date": "2021-03-11", "close": 49.08, "volume": 145851.0}, {"date": "2021-03-12", "close": 48.97, "volume": 25765.0}, {"date": "2021-03-15", "close": 48.55, "volume": 12877.0}, {"date": "2021-03-16", "close": 49.49, "volume": 24069.0}, {"date": "2021-03-17", "close": 49.65, "volume": 23165.0}, {"date": "2021-03-18", "close": 50.95, "volume": 50387.0}, {"date": "2021-03-19", "close": 51.85, "volume": 177146.0}, {"date": "2021-03-22", "close": 51.13, "volume": 33557.0}, {"date": "2021-03-23", "close": 50.69, "volume": 110500.0}, {"date": "2021-03-24", "close": 51.01, "volume": 65693.0}, {"date": "2021-03-25", "close": 53.26, "volume": 61538.0}, {"date": "2021-03-26", "close": 53.17, "volume": 56466.0}, {"date": "2021-03-29", "close": 51.75, "volume": 55525.0}, {"date": "2021-03-30", "close": 50.1, "volume": 59744.0}, {"date": "2021-03-31", "close": 49.08, "volume": 134704.0}, {"date": "2021-04-01", "close": 48.91, "volume": 33417.0}, {"date": "2021-04-05", "close": 49.06, "volume": 36803.0}, {"date": "2021-04-06", "close": 48.64, "volume": 16391.0}, {"date": "2021-04-07", "close": 47.82, "volume": 33111.0}, {"date": "2021-04-08", "close": 48.11, "volume": 16817.0}, {"date": "2021-04-09", "close": 49.75, "volume": 39921.0}, {"date": "2021-04-12", "close": 49.2, "volume": 19373.0}, {"date": "2021-04-13", "close": 49.47, "volume": 14674.0}, {"date": "2021-04-14", "close": 49.81, "volume": 15156.0}, {"date": "2021-04-15", "close": 49.91, "volume": 69345.0}, {"date": "2021-04-16", "close": 48.98, "volume": 22766.0}, {"date": "2021-04-19", "close": 49.0, "volume": 25316.0}, {"date": "2021-04-20", "close": 48.09, "volume": 8782.0}, {"date": "2021-04-21", "close": 49.1, "volume": 20468.0}, {"date": "2021-04-22", "close": 49.82, "volume": 48929.0}, {"date": "2021-04-23", "close": 50.1, "volume": 69494.0}, {"date": "2021-04-26", "close": 50.15, "volume": 28058.0}, {"date": "2021-04-27", "close": 51.08, "volume": 18268.0}, {"date": "2021-04-28", "close": 50.83, "volume": 47369.0}, {"date": "2021-04-29", "close": 50.51, "volume": 42435.0}, {"date": "2021-04-30", "close": 50.0, "volume": 43202.0}, {"date": "2021-05-03", "close": 50.42, "volume": 25745.0}, {"date": "2021-05-04", "close": 49.6, "volume": 27664.0}, {"date": "2021-05-05", "close": 49.2, "volume": 12249.0}, {"date": "2021-05-06", "close": 48.83, "volume": 26100.0}, {"date": "2021-05-07", "close": 49.06, "volume": 24698.0}, {"date": "2021-05-10", "close": 48.52, "volume": 44112.0}, {"date": "2021-05-11", "close": 48.17, "volume": 25549.0}, {"date": "2021-05-12", "close": 47.14, "volume": 20105.0}, {"date": "2021-05-13", "close": 47.73, "volume": 33330.0}, {"date": "2021-05-14", "close": 48.4, "volume": 25901.0}, {"date": "2021-05-17", "close": 48.34, "volume": 14974.0}, {"date": "2021-05-18", "close": 47.47, "volume": 42537.0}, {"date": "2021-05-19", "close": 55.99, "volume": 104448.0}, {"date": "2021-05-20", "close": 57.33, "volume": 64591.0}, {"date": "2021-05-21", "close": 56.98, "volume": 65206.0}, {"date": "2021-05-24", "close": 55.92, "volume": 40992.0}, {"date": "2021-05-25", "close": 54.57, "volume": 53673.0}, {"date": "2021-05-26", "close": 54.21, "volume": 28678.0}, {"date": "2021-05-27", "close": 53.91, "volume": 21445.0}, {"date": "2021-05-28", "close": 52.84, "volume": 24678.0}, {"date": "2021-06-01", "close": 54.97, "volume": 55367.0}, {"date": "2021-06-02", "close": 54.46, "volume": 35662.0}, {"date": "2021-06-03", "close": 55.16, "volume": 16103.0}, {"date": "2021-06-04", "close": 55.895, "volume": 25758.0}, {"date": "2021-06-07", "close": 56.28, "volume": 16706.0}, {"date": "2021-06-08", "close": 55.57, "volume": 12338.0}, {"date": "2021-06-09", "close": 54.44, "volume": 10154.0}, {"date": "2021-06-10", "close": 54.33, "volume": 11441.0}, {"date": "2021-06-11", "close": 54.38, "volume": 18625.0}, {"date": "2021-06-14", "close": 54.87, "volume": 25783.0}, {"date": "2021-06-15", "close": 55.33, "volume": 14586.0}, {"date": "2021-06-16", "close": 55.02, "volume": 34605.0}, {"date": "2021-06-17", "close": 55.09, "volume": 21948.0}, {"date": "2021-06-18", "close": 56.35, "volume": 67264.0}, {"date": "2021-06-21", "close": 55.6, "volume": 38343.0}, {"date": "2021-06-22", "close": 55.1, "volume": 28125.0}, {"date": "2021-06-23", "close": 55.55, "volume": 23889.0}, {"date": "2021-06-24", "close": 56.0, "volume": 16343.0}, {"date": "2021-06-25", "close": 57.6, "volume": 129805.0}, {"date": "2021-06-28", "close": 54.85, "volume": 22040.0}, {"date": "2021-06-29", "close": 55.22, "volume": 13248.0}, {"date": "2021-06-30", "close": 56.51, "volume": 41260.0}, {"date": "2021-07-01", "close": 58.1, "volume": 22688.0}, {"date": "2021-07-02", "close": 57.54, "volume": 15505.0}, {"date": "2021-07-06", "close": 58.02, "volume": 27291.0}, {"date": "2021-07-07", "close": 62.4, "volume": 97756.0}, {"date": "2021-07-08", "close": 62.75, "volume": 93936.0}, {"date": "2021-07-09", "close": 63.2, "volume": 19193.0}, {"date": "2021-07-12", "close": 64.02, "volume": 58308.0}, {"date": "2021-07-13", "close": 60.81, "volume": 17801.0}, {"date": "2021-07-14", "close": 58.93, "volume": 27307.0}, {"date": "2021-07-15", "close": 58.32, "volume": 25395.0}, {"date": "2021-07-16", "close": 59.14, "volume": 30131.0}, {"date": "2021-07-19", "close": 59.13, "volume": 16983.0}, {"date": "2021-07-20", "close": 60.26, "volume": 22795.0}, {"date": "2021-07-21", "close": 61.09, "volume": 8777.0}, {"date": "2021-07-22", "close": 60.47, "volume": 10508.0}, {"date": "2021-07-23", "close": 61.35, "volume": 5414.0}, {"date": "2021-07-26", "close": 60.62, "volume": 9033.0}, {"date": "2021-07-27", "close": 60.37, "volume": 10821.0}, {"date": "2021-07-28", "close": 63.07, "volume": 27804.0}, {"date": "2021-07-29", "close": 61.93, "volume": 27174.0}, {"date": "2021-07-30", "close": 63.85, "volume": 13122.0}, {"date": "2021-08-02", "close": 65.27, "volume": 37631.0}, {"date": "2021-08-03", "close": 62.59, "volume": 44392.0}, {"date": "2021-08-04", "close": 64.8, "volume": 13118.0}, {"date": "2021-08-05", "close": 64.79, "volume": 18673.0}, {"date": "2021-08-06", "close": 65.08, "volume": 13988.0}, {"date": "2021-08-09", "close": 64.56, "volume": 7620.0}, {"date": "2021-08-10", "close": 65.58, "volume": 30028.0}, {"date": "2021-08-11", "close": 66.65, "volume": 41727.0}, {"date": "2021-08-12", "close": 67.905, "volume": 36348.0}, {"date": "2021-08-13", "close": 67.95, "volume": 20249.0}, {"date": "2021-08-16", "close": 65.7, "volume": 27401.0}, {"date": "2021-08-17", "close": 64.42, "volume": 21292.0}, {"date": "2021-08-18", "close": 63.88, "volume": 13164.0}, {"date": "2021-08-19", "close": 64.09, "volume": 30048.0}, {"date": "2021-08-20", "close": 64.97, "volume": 37139.0}, {"date": "2021-08-23", "close": 65.94, "volume": 8443.0}, {"date": "2021-08-24", "close": 66.39, "volume": 10167.0}, {"date": "2021-08-25", "close": 66.76, "volume": 9429.0}, {"date": "2021-08-26", "close": 66.64, "volume": 7986.0}, {"date": "2021-08-27", "close": 66.65, "volume": 15411.0}, {"date": "2021-08-30", "close": 66.57, "volume": 17457.0}, {"date": "2021-08-31", "close": 67.76, "volume": 11089.0}, {"date": "2021-09-01", "close": 68.09, "volume": 8930.0}, {"date": "2021-09-02", "close": 67.89, "volume": 18122.0}, {"date": "2021-09-03", "close": 67.43, "volume": 11500.0}, {"date": "2021-09-07", "close": 66.09, "volume": 9848.0}, {"date": "2021-09-08", "close": 66.01, "volume": 12922.0}, {"date": "2021-09-09", "close": 65.06, "volume": 16380.0}, {"date": "2021-09-10", "close": 64.26, "volume": 17780.0}, {"date": "2021-09-13", "close": 64.11, "volume": 13464.0}, {"date": "2021-09-14", "close": 63.1, "volume": 18875.0}, {"date": "2021-09-15", "close": 66.55, "volume": 28198.0}, {"date": "2021-09-16", "close": 64.62, "volume": 21680.0}, {"date": "2021-09-17", "close": 64.33, "volume": 141262.0}, {"date": "2021-09-20", "close": 62.05, "volume": 24815.0}, {"date": "2021-09-21", "close": 61.75, "volume": 22005.0}, {"date": "2021-09-22", "close": 64.11, "volume": 31530.0}, {"date": "2021-09-23", "close": 64.16, "volume": 36778.0}, {"date": "2021-09-24", "close": 64.5, "volume": 11344.0}, {"date": "2021-09-27", "close": 65.02, "volume": 14291.0}, {"date": "2021-09-28", "close": 63.41, "volume": 51306.0}, {"date": "2021-09-29", "close": 65.6, "volume": 22444.0}, {"date": "2021-09-30", "close": 64.48, "volume": 48626.0}, {"date": "2021-10-01", "close": 65.36, "volume": 11304.0}, {"date": "2021-10-04", "close": 64.87, "volume": 19723.0}, {"date": "2021-10-05", "close": 66.92, "volume": 17065.0}, {"date": "2021-10-06", "close": 67.82, "volume": 25373.0}, {"date": "2021-10-07", "close": 68.94, "volume": 43754.0}, {"date": "2021-10-08", "close": 69.12, "volume": 12869.0}, {"date": "2021-10-11", "close": 69.83, "volume": 14662.0}, {"date": "2021-10-12", "close": 70.17, "volume": 15391.0}, {"date": "2021-10-13", "close": 69.93, "volume": 6729.0}, {"date": "2021-10-14", "close": 70.28, "volume": 47981.0}, {"date": "2021-10-15", "close": 70.79, "volume": 29847.0}, {"date": "2021-10-18", "close": 70.54, "volume": 16036.0}, {"date": "2021-10-19", "close": 70.78, "volume": 7324.0}, {"date": "2021-10-20", "close": 70.56, "volume": 9551.0}, {"date": "2021-10-21", "close": 72.2, "volume": 34653.0}, {"date": "2021-10-22", "close": 72.16, "volume": 15012.0}, {"date": "2021-10-25", "close": 73.0, "volume": 12025.0}, {"date": "2021-10-26", "close": 72.38, "volume": 39469.0}, {"date": "2021-10-27", "close": 73.5, "volume": 24273.0}, {"date": "2021-10-28", "close": 73.73, "volume": 48972.0}, {"date": "2021-10-29", "close": 74.88, "volume": 27090.0}, {"date": "2021-11-01", "close": 75.86, "volume": 17383.0}, {"date": "2021-11-02", "close": 79.0, "volume": 61233.0}, {"date": "2021-11-03", "close": 84.53, "volume": 66669.0}, {"date": "2021-11-04", "close": 85.6, "volume": 36653.0}, {"date": "2021-11-05", "close": 90.12, "volume": 122636.0}, {"date": "2021-11-08", "close": 94.0, "volume": 78904.0}, {"date": "2021-11-09", "close": 93.31, "volume": 70042.0}, {"date": "2021-11-10", "close": 92.58, "volume": 83815.0}, {"date": "2021-11-11", "close": 94.25, "volume": 28269.0}, {"date": "2021-11-12", "close": 98.8, "volume": 115807.0}, {"date": "2021-11-15", "close": 94.19, "volume": 69393.0}, {"date": "2021-11-16", "close": 96.79, "volume": 38254.0}, {"date": "2021-11-17", "close": 96.42, "volume": 16739.0}, {"date": "2021-11-18", "close": 98.03, "volume": 39645.0}, {"date": "2021-11-19", "close": 96.16, "volume": 33142.0}, {"date": "2021-11-22", "close": 98.01, "volume": 28980.0}, {"date": "2021-11-23", "close": 93.23, "volume": 41920.0}, {"date": "2021-11-24", "close": 92.0, "volume": 32875.0}, {"date": "2021-11-26", "close": 88.5, "volume": 40914.0}, {"date": "2021-11-29", "close": 89.81, "volume": 29786.0}, {"date": "2021-11-30", "close": 88.97, "volume": 31351.0}, {"date": "2021-12-01", "close": 88.09, "volume": 30218.0}, {"date": "2021-12-02", "close": 90.04, "volume": 25952.0}, {"date": "2021-12-03", "close": 88.0, "volume": 16621.0}, {"date": "2021-12-06", "close": 88.15, "volume": 37860.0}, {"date": "2021-12-07", "close": 90.48, "volume": 48312.0}, {"date": "2021-12-08", "close": 91.14, "volume": 15805.0}, {"date": "2021-12-09", "close": 92.84, "volume": 26512.0}, {"date": "2021-12-10", "close": 90.41, "volume": 22134.0}, {"date": "2021-12-13", "close": 88.93, "volume": 74010.0}, {"date": "2021-12-14", "close": 88.64, "volume": 37961.0}, {"date": "2021-12-15", "close": 88.94, "volume": 39323.0}, {"date": "2021-12-16", "close": 91.14, "volume": 42629.0}, {"date": "2021-12-17", "close": 89.21, "volume": 55036.0}, {"date": "2021-12-20", "close": 87.48, "volume": 36203.0}, {"date": "2021-12-21", "close": 89.2, "volume": 27109.0}, {"date": "2021-12-22", "close": 91.71, "volume": 16713.0}, {"date": "2021-12-23", "close": 92.9, "volume": 17234.0}, {"date": "2021-12-27", "close": 96.0, "volume": 38541.0}, {"date": "2021-12-28", "close": 93.01, "volume": 20400.0}, {"date": "2021-12-29", "close": 93.42, "volume": 27670.0}, {"date": "2021-12-30", "close": 93.4, "volume": 8516.0}, {"date": "2021-12-31", "close": 92.43, "volume": 42128.0}, {"date": "2022-01-03", "close": 90.92, "volume": 22355.0}, {"date": "2022-01-04", "close": 94.55, "volume": 29010.0}, {"date": "2022-01-05", "close": 90.0, "volume": 32874.0}, {"date": "2022-01-06", "close": 90.94, "volume": 22008.0}, {"date": "2022-01-07", "close": 87.76, "volume": 18411.0}, {"date": "2022-01-10", "close": 86.8, "volume": 42117.0}, {"date": "2022-01-11", "close": 87.99, "volume": 39604.0}, {"date": "2022-01-12", "close": 92.58, "volume": 76731.0}, {"date": "2022-01-13", "close": 92.56, "volume": 73086.0}, {"date": "2022-01-14", "close": 94.11, "volume": 74628.0}, {"date": "2022-01-18", "close": 92.4, "volume": 85563.0}, {"date": "2022-01-19", "close": 90.6, "volume": 43782.0}, {"date": "2022-01-20", "close": 91.14, "volume": 64292.0}, {"date": "2022-01-21", "close": 89.49, "volume": 53558.0}, {"date": "2022-01-24", "close": 89.45, "volume": 58242.0}, {"date": "2022-01-25", "close": 87.87, "volume": 31610.0}, {"date": "2022-01-26", "close": 89.22, "volume": 83038.0}, {"date": "2022-01-27", "close": 91.21, "volume": 78403.0}, {"date": "2022-01-28", "close": 92.81, "volume": 35103.0}, {"date": "2022-01-31", "close": 94.91, "volume": 49604.0}, {"date": "2022-02-01", "close": 95.0, "volume": 51183.0}, {"date": "2022-02-02", "close": 82.71, "volume": 245785.0}, {"date": "2022-02-03", "close": 81.47, "volume": 85949.0}, {"date": "2022-02-04", "close": 74.73, "volume": 136134.0}, {"date": "2022-02-07", "close": 71.67, "volume": 81695.0}, {"date": "2022-02-08", "close": 73.49, "volume": 37147.0}, {"date": "2022-02-09", "close": 75.99, "volume": 54482.0}, {"date": "2022-02-10", "close": 74.86, "volume": 51323.0}, {"date": "2022-02-11", "close": 73.03, "volume": 35820.0}, {"date": "2022-02-14", "close": 73.71, "volume": 38205.0}, {"date": "2022-02-15", "close": 76.69, "volume": 30897.0}, {"date": "2022-02-16", "close": 76.97, "volume": 25007.0}, {"date": "2022-02-17", "close": 76.53, "volume": 39413.0}, {"date": "2022-02-18", "close": 76.19, "volume": 22882.0}, {"date": "2022-02-22", "close": 75.92, "volume": 23362.0}, {"date": "2022-02-23", "close": 72.29, "volume": 38379.0}, {"date": "2022-02-24", "close": 74.95, "volume": 35504.0}, {"date": "2022-02-25", "close": 76.41, "volume": 20122.0}, {"date": "2022-02-28", "close": 78.46, "volume": 27968.0}, {"date": "2022-03-01", "close": 76.31, "volume": 25690.0}, {"date": "2022-03-02", "close": 78.71, "volume": 28098.0}, {"date": "2022-03-03", "close": 78.2, "volume": 15847.0}, {"date": "2022-03-04", "close": 77.62, "volume": 29130.0}, {"date": "2022-03-07", "close": 74.67, "volume": 35491.0}, {"date": "2022-03-08", "close": 76.12, "volume": 39243.0}, {"date": "2022-03-09", "close": 76.32, "volume": 36039.0}, {"date": "2022-03-10", "close": 74.82, "volume": 18890.0}, {"date": "2022-03-11", "close": 73.0, "volume": 24081.0}, {"date": "2022-03-14", "close": 74.15, "volume": 59580.0}, {"date": "2022-03-15", "close": 78.39, "volume": 44499.0}, {"date": "2022-03-16", "close": 79.32, "volume": 21633.0}, {"date": "2022-03-17", "close": 78.82, "volume": 17367.0}, {"date": "2022-03-18", "close": 78.33, "volume": 39216.0}, {"date": "2022-03-21", "close": 77.23, "volume": 14487.0}, {"date": "2022-03-22", "close": 77.14, "volume": 16957.0}, {"date": "2022-03-23", "close": 73.77, "volume": 18920.0}, {"date": "2022-03-24", "close": 75.98, "volume": 56819.0}, {"date": "2022-03-25", "close": 74.21, "volume": 83034.0}, {"date": "2022-03-28", "close": 74.09, "volume": 61536.0}, {"date": "2022-03-29", "close": 78.56, "volume": 74195.0}, {"date": "2022-03-30", "close": 75.43, "volume": 44208.0}, {"date": "2022-03-31", "close": 81.14, "volume": 215301.0}, {"date": "2022-04-01", "close": 83.44, "volume": 57441.0}, {"date": "2022-04-04", "close": 81.83, "volume": 30854.0}, {"date": "2022-04-05", "close": 79.0, "volume": 18928.0}, {"date": "2022-04-06", "close": 78.8, "volume": 31310.0}, {"date": "2022-04-07", "close": 79.84, "volume": 25523.0}, {"date": "2022-04-08", "close": 77.7, "volume": 24426.0}, {"date": "2022-04-11", "close": 78.18, "volume": 14573.0}, {"date": "2022-04-12", "close": 78.7, "volume": 24355.0}, {"date": "2022-04-13", "close": 79.41, "volume": 46297.0}, {"date": "2022-04-14", "close": 77.54, "volume": 24252.0}, {"date": "2022-04-18", "close": 76.51, "volume": 17872.0}, {"date": "2022-04-19", "close": 78.78, "volume": 31907.0}, {"date": "2022-04-20", "close": 80.55, "volume": 18828.0}, {"date": "2022-04-21", "close": 78.25, "volume": 19254.0}, {"date": "2022-04-22", "close": 76.3, "volume": 15253.0}, {"date": "2022-04-25", "close": 76.47, "volume": 24279.0}, {"date": "2022-04-26", "close": 72.65, "volume": 14136.0}, {"date": "2022-04-27", "close": 71.86, "volume": 37403.0}, {"date": "2022-04-28", "close": 73.49, "volume": 39921.0}, {"date": "2022-04-29", "close": 73.0, "volume": 51374.0}, {"date": "2022-05-02", "close": 73.73, "volume": 31698.0}, {"date": "2022-05-03", "close": 73.46, "volume": 35396.0}, {"date": "2022-05-04", "close": 76.04, "volume": 17093.0}, {"date": "2022-05-05", "close": 74.01, "volume": 14694.0}, {"date": "2022-05-06", "close": 72.62, "volume": 27948.0}, {"date": "2022-05-09", "close": 73.54, "volume": 36619.0}, {"date": "2022-05-10", "close": 71.92, "volume": 39187.0}, {"date": "2022-05-11", "close": 71.46, "volume": 50321.0}, {"date": "2022-05-12", "close": 70.36, "volume": 77995.0}, {"date": "2022-05-13", "close": 69.28, "volume": 61476.0}, {"date": "2022-05-16", "close": 68.22, "volume": 95882.0}, {"date": "2022-05-17", "close": 67.39, "volume": 69698.0}, {"date": "2022-05-18", "close": 64.3, "volume": 68591.0}, {"date": "2022-05-19", "close": 64.25, "volume": 52362.0}, {"date": "2022-05-20", "close": 64.88, "volume": 75380.0}, {"date": "2022-05-23", "close": 67.34, "volume": 41742.0}, {"date": "2022-05-24", "close": 63.04, "volume": 76215.0}, {"date": "2022-05-25", "close": 63.17, "volume": 51399.0}, {"date": "2022-05-26", "close": 63.27, "volume": 124222.0}, {"date": "2022-05-27", "close": 64.81, "volume": 64224.0}, {"date": "2022-05-31", "close": 63.39, "volume": 26592.0}, {"date": "2022-06-01", "close": 63.55, "volume": 42459.0}, {"date": "2022-06-02", "close": 65.46, "volume": 34638.0}, {"date": "2022-06-03", "close": 65.68, "volume": 37146.0}, {"date": "2022-06-06", "close": 64.45, "volume": 46103.0}, {"date": "2022-06-07", "close": 64.16, "volume": 41437.0}, {"date": "2022-06-08", "close": 63.85, "volume": 23337.0}, {"date": "2022-06-09", "close": 64.4, "volume": 46088.0}, {"date": "2022-06-10", "close": 64.45, "volume": 75315.0}, {"date": "2022-06-13", "close": 62.89, "volume": 109280.0}, {"date": "2022-06-14", "close": 61.14, "volume": 75090.0}, {"date": "2022-06-15", "close": 61.36, "volume": 18527.0}, {"date": "2022-06-16", "close": 57.67, "volume": 38834.0}, {"date": "2022-06-17", "close": 58.31, "volume": 41332.0}, {"date": "2022-06-21", "close": 59.42, "volume": 48404.0}, {"date": "2022-06-22", "close": 60.44, "volume": 46728.0}, {"date": "2022-06-23", "close": 60.08, "volume": 32773.0}, {"date": "2022-06-24", "close": 61.55, "volume": 66797.0}, {"date": "2022-06-27", "close": 61.78, "volume": 34652.0}, {"date": "2022-06-28", "close": 57.82, "volume": 39321.0}, {"date": "2022-06-29", "close": 57.07, "volume": 20180.0}, {"date": "2022-06-30", "close": 56.81, "volume": 29785.0}, {"date": "2022-07-01", "close": 56.65, "volume": 36160.0}, {"date": "2022-07-05", "close": 57.78, "volume": 37546.0}, {"date": "2022-07-06", "close": 57.16, "volume": 34745.0}, {"date": "2022-07-07", "close": 56.94, "volume": 25826.0}, {"date": "2022-07-08", "close": 56.68, "volume": 31972.0}, {"date": "2022-07-11", "close": 57.13, "volume": 20192.0}, {"date": "2022-07-12", "close": 51.9, "volume": 40961.0}, {"date": "2022-07-13", "close": 52.58, "volume": 36648.0}, {"date": "2022-07-14", "close": 51.52, "volume": 39561.0}, {"date": "2022-07-15", "close": 53.33, "volume": 37944.0}, {"date": "2022-07-18", "close": 54.5, "volume": 52613.0}, {"date": "2022-07-19", "close": 56.5, "volume": 41267.0}, {"date": "2022-07-20", "close": 57.56, "volume": 41695.0}, {"date": "2022-07-21", "close": 58.88, "volume": 38021.0}, {"date": "2022-07-22", "close": 59.62, "volume": 81267.0}, {"date": "2022-07-25", "close": 60.71, "volume": 37778.0}, {"date": "2022-07-26", "close": 59.83, "volume": 66128.0}, {"date": "2022-07-27", "close": 60.78, "volume": 24301.0}, {"date": "2022-07-28", "close": 62.21, "volume": 19629.0}, {"date": "2022-07-29", "close": 62.32, "volume": 35784.0}, {"date": "2022-08-01", "close": 64.09, "volume": 39677.0}, {"date": "2022-08-02", "close": 67.81, "volume": 56650.0}, {"date": "2022-08-03", "close": 70.41, "volume": 48024.0}, {"date": "2022-08-04", "close": 72.46, "volume": 45329.0}, {"date": "2022-08-05", "close": 72.67, "volume": 31412.0}, {"date": "2022-08-08", "close": 72.06, "volume": 39022.0}, {"date": "2022-08-09", "close": 73.68, "volume": 61941.0}, {"date": "2022-08-10", "close": 76.32, "volume": 32020.0}, {"date": "2022-08-11", "close": 76.89, "volume": 26180.0}, {"date": "2022-08-12", "close": 79.17, "volume": 19088.0}, {"date": "2022-08-15", "close": 80.82, "volume": 42322.0}, {"date": "2022-08-16", "close": 81.11, "volume": 34861.0}, {"date": "2022-08-17", "close": 80.55, "volume": 20889.0}, {"date": "2022-08-18", "close": 82.07, "volume": 30256.0}, {"date": "2022-08-19", "close": 80.29, "volume": 41563.0}, {"date": "2022-08-22", "close": 79.39, "volume": 28990.0}, {"date": "2022-08-23", "close": 78.04, "volume": 27554.0}, {"date": "2022-08-24", "close": 78.31, "volume": 20530.0}, {"date": "2022-08-25", "close": 79.45, "volume": 21133.0}, {"date": "2022-08-26", "close": 75.83, "volume": 19767.0}, {"date": "2022-08-29", "close": 75.73, "volume": 21181.0}, {"date": "2022-08-30", "close": 73.85, "volume": 20122.0}, {"date": "2022-08-31", "close": 74.09, "volume": 21653.0}, {"date": "2022-09-01", "close": 73.29, "volume": 20089.0}, {"date": "2022-09-02", "close": 71.43, "volume": 16592.0}, {"date": "2022-09-06", "close": 73.8, "volume": 23401.0}, {"date": "2022-09-07", "close": 75.51, "volume": 16457.0}, {"date": "2022-09-08", "close": 73.4, "volume": 13702.0}, {"date": "2022-09-09", "close": 73.49, "volume": 10757.0}, {"date": "2022-09-12", "close": 74.16, "volume": 14194.0}, {"date": "2022-09-13", "close": 73.0, "volume": 18487.0}, {"date": "2022-09-14", "close": 74.5, "volume": 26752.0}, {"date": "2022-09-15", "close": 74.7, "volume": 28354.0}, {"date": "2022-09-16", "close": 74.37, "volume": 45853.0}, {"date": "2022-09-19", "close": 74.59, "volume": 41296.0}, {"date": "2022-09-20", "close": 74.21, "volume": 117374.0}, {"date": "2022-09-21", "close": 73.82, "volume": 26311.0}, {"date": "2022-09-22", "close": 72.97, "volume": 54298.0}, {"date": "2022-09-23", "close": 67.98, "volume": 49207.0}, {"date": "2022-09-26", "close": 71.17, "volume": 40460.0}, {"date": "2022-09-27", "close": 68.72, "volume": 36758.0}, {"date": "2022-09-28", "close": 70.66, "volume": 40644.0}, {"date": "2022-09-29", "close": 71.86, "volume": 47848.0}, {"date": "2022-09-30", "close": 75.69, "volume": 218332.0}, {"date": "2022-10-03", "close": 78.42, "volume": 47096.0}, {"date": "2022-10-04", "close": 79.31, "volume": 41775.0}, {"date": "2022-10-05", "close": 79.43, "volume": 37081.0}, {"date": "2022-10-06", "close": 77.52, "volume": 47903.0}, {"date": "2022-10-07", "close": 71.28, "volume": 29352.0}, {"date": "2022-10-10", "close": 73.01, "volume": 22070.0}, {"date": "2022-10-11", "close": 72.92, "volume": 18202.0}, {"date": "2022-10-12", "close": 70.63, "volume": 14699.0}, {"date": "2022-10-13", "close": 73.58, "volume": 17631.0}, {"date": "2022-10-14", "close": 71.675, "volume": 20015.0}, {"date": "2022-10-17", "close": 75.55, "volume": 19936.0}, {"date": "2022-10-18", "close": 74.88, "volume": 45481.0}, {"date": "2022-10-19", "close": 77.44, "volume": 28580.0}, {"date": "2022-10-20", "close": 75.84, "volume": 22561.0}, {"date": "2022-10-21", "close": 78.65, "volume": 31600.0}, {"date": "2022-10-24", "close": 79.52, "volume": 13757.0}, {"date": "2022-10-25", "close": 80.06, "volume": 25591.0}, {"date": "2022-10-26", "close": 80.42, "volume": 22133.0}, {"date": "2022-10-27", "close": 80.6, "volume": 18288.0}, {"date": "2022-10-28", "close": 82.17, "volume": 31422.0}, {"date": "2022-10-31", "close": 82.76, "volume": 31849.0}, {"date": "2022-11-01", "close": 72.13, "volume": 50239.0}, {"date": "2022-11-02", "close": 71.96, "volume": 37905.0}, {"date": "2022-11-03", "close": 72.17, "volume": 34853.0}, {"date": "2022-11-04", "close": 74.14, "volume": 15679.0}, {"date": "2022-11-07", "close": 74.44, "volume": 32249.0}, {"date": "2022-11-08", "close": 76.28, "volume": 45372.0}, {"date": "2022-11-09", "close": 75.01, "volume": 30135.0}, {"date": "2022-11-10", "close": 80.38, "volume": 49995.0}, {"date": "2022-11-11", "close": 79.2, "volume": 53196.0}, {"date": "2022-11-14", "close": 79.28, "volume": 33153.0}, {"date": "2022-11-15", "close": 80.82, "volume": 43540.0}, {"date": "2022-11-16", "close": 82.1, "volume": 29200.0}, {"date": "2022-11-17", "close": 81.02, "volume": 26490.0}, {"date": "2022-11-18", "close": 83.48, "volume": 33243.0}, {"date": "2022-11-21", "close": 80.97, "volume": 36258.0}, {"date": "2022-11-22", "close": 81.29, "volume": 29238.0}, {"date": "2022-11-23", "close": 82.25, "volume": 26883.0}, {"date": "2022-11-25", "close": 83.61, "volume": 9573.0}, {"date": "2022-11-28", "close": 78.91, "volume": 29687.0}, {"date": "2022-11-29", "close": 78.37, "volume": 31378.0}, {"date": "2022-11-30", "close": 80.03, "volume": 178115.0}, {"date": "2022-12-01", "close": 81.26, "volume": 14380.0}, {"date": "2022-12-02", "close": 81.08, "volume": 32022.0}, {"date": "2022-12-05", "close": 78.86, "volume": 41280.0}, {"date": "2022-12-06", "close": 76.17, "volume": 37778.0}, {"date": "2022-12-07", "close": 75.72, "volume": 39147.0}, {"date": "2022-12-08", "close": 76.66, "volume": 31596.0}, {"date": "2022-12-09", "close": 75.05, "volume": 34282.0}, {"date": "2022-12-12", "close": 77.37, "volume": 19525.0}, {"date": "2022-12-13", "close": 76.43, "volume": 62510.0}, {"date": "2022-12-14", "close": 72.48, "volume": 53487.0}, {"date": "2022-12-15", "close": 67.74, "volume": 80461.0}, {"date": "2022-12-16", "close": 67.48, "volume": 68193.0}, {"date": "2022-12-19", "close": 67.42, "volume": 46952.0}, {"date": "2022-12-20", "close": 69.64, "volume": 26695.0}, {"date": "2022-12-21", "close": 69.34, "volume": 35684.0}, {"date": "2022-12-22", "close": 69.58, "volume": 33529.0}, {"date": "2022-12-23", "close": 69.98, "volume": 26474.0}, {"date": "2022-12-27", "close": 71.82, "volume": 37843.0}, {"date": "2022-12-28", "close": 70.21, "volume": 47689.0}, {"date": "2022-12-29", "close": 72.33, "volume": 52956.0}, {"date": "2022-12-30", "close": 70.87, "volume": 43607.0}, {"date": "2023-01-03", "close": 73.0, "volume": 39474.0}, {"date": "2023-01-04", "close": 73.75, "volume": 58953.0}, {"date": "2023-01-05", "close": 74.01, "volume": 37586.0}, {"date": "2023-01-06", "close": 77.18, "volume": 46169.0}, {"date": "2023-01-09", "close": 77.9, "volume": 36704.0}, {"date": "2023-01-10", "close": 80.27, "volume": 49694.0}, {"date": "2023-01-11", "close": 82.76, "volume": 38029.0}, {"date": "2023-01-12", "close": 82.23, "volume": 61985.0}, {"date": "2023-01-13", "close": 81.79, "volume": 44422.0}, {"date": "2023-01-17", "close": 81.07, "volume": 66488.0}, {"date": "2023-01-18", "close": 82.05, "volume": 39969.0}, {"date": "2023-01-19", "close": 80.39, "volume": 46421.0}, {"date": "2023-01-20", "close": 81.71, "volume": 46164.0}, {"date": "2023-01-23", "close": 82.79, "volume": 66531.0}, {"date": "2023-01-24", "close": 78.63, "volume": 82289.0}, {"date": "2023-01-25", "close": 79.82, "volume": 39319.0}, {"date": "2023-01-26", "close": 81.18, "volume": 53076.0}, {"date": "2023-01-27", "close": 81.37, "volume": 44856.0}, {"date": "2023-01-30", "close": 81.15, "volume": 53694.0}, {"date": "2023-01-31", "close": 83.52, "volume": 94909.0}, {"date": "2023-02-01", "close": 85.2, "volume": 94940.0}, {"date": "2023-02-02", "close": 83.5, "volume": 103682.0}, {"date": "2023-02-03", "close": 86.85, "volume": 63971.0}, {"date": "2023-02-06", "close": 85.97, "volume": 73093.0}, {"date": "2023-02-07", "close": 87.6, "volume": 73855.0}, {"date": "2023-02-08", "close": 87.29, "volume": 57733.0}, {"date": "2023-02-09", "close": 84.13, "volume": 62384.0}, {"date": "2023-02-10", "close": 86.42, "volume": 41448.0}, {"date": "2023-02-13", "close": 88.53, "volume": 50191.0}, {"date": "2023-02-14", "close": 87.85, "volume": 58648.0}, {"date": "2023-02-15", "close": 88.94, "volume": 62594.0}, {"date": "2023-02-16", "close": 88.91, "volume": 49340.0}, {"date": "2023-02-17", "close": 91.3, "volume": 69832.0}, {"date": "2023-02-21", "close": 86.29, "volume": 82976.0}, {"date": "2023-02-22", "close": 86.58, "volume": 67335.0}, {"date": "2023-02-23", "close": 86.6, "volume": 63399.0}, {"date": "2023-02-24", "close": 86.97, "volume": 41473.0}, {"date": "2023-02-27", "close": 87.25, "volume": 59344.0}, {"date": "2023-02-28", "close": 89.99, "volume": 73696.0}, {"date": "2023-03-01", "close": 89.01, "volume": 64190.0}, {"date": "2023-03-02", "close": 90.15, "volume": 52788.0}, {"date": "2023-03-03", "close": 91.45, "volume": 38419.0}, {"date": "2023-03-06", "close": 91.07, "volume": 71674.0}, {"date": "2023-03-07", "close": 90.27, "volume": 74958.0}, {"date": "2023-03-08", "close": 88.93, "volume": 58843.0}, {"date": "2023-03-09", "close": 86.29, "volume": 57800.0}, {"date": "2023-03-10", "close": 85.48, "volume": 57111.0}, {"date": "2023-03-13", "close": 85.59, "volume": 54464.0}, {"date": "2023-03-14", "close": 88.99, "volume": 73928.0}, {"date": "2023-03-15", "close": 84.8, "volume": 61892.0}, {"date": "2023-03-16", "close": 86.79, "volume": 55574.0}, {"date": "2023-03-17", "close": 85.39, "volume": 85390.0}, {"date": "2023-03-20", "close": 86.55, "volume": 32507.0}, {"date": "2023-03-21", "close": 87.44, "volume": 61156.0}, {"date": "2023-03-22", "close": 86.8, "volume": 84061.0}, {"date": "2023-03-23", "close": 87.3, "volume": 40275.0}, {"date": "2023-03-24", "close": 86.79, "volume": 59256.0}, {"date": "2023-03-27", "close": 88.27, "volume": 24098.0}, {"date": "2023-03-28", "close": 89.32, "volume": 43551.0}, {"date": "2023-03-29", "close": 89.3, "volume": 42931.0}, {"date": "2023-03-30", "close": 88.0, "volume": 51643.0}, {"date": "2023-03-31", "close": 89.39, "volume": 52005.0}, {"date": "2023-04-03", "close": 90.14, "volume": 51493.0}, {"date": "2023-04-04", "close": 83.93, "volume": 51567.0}, {"date": "2023-04-05", "close": 81.6, "volume": 36040.0}, {"date": "2023-04-06", "close": 81.57, "volume": 33511.0}, {"date": "2023-04-10", "close": 84.0, "volume": 29662.0}, {"date": "2023-04-11", "close": 83.39, "volume": 32561.0}, {"date": "2023-04-12", "close": 83.48, "volume": 35731.0}, {"date": "2023-04-13", "close": 83.4, "volume": 25716.0}, {"date": "2023-04-14", "close": 82.42, "volume": 34875.0}, {"date": "2023-04-17", "close": 81.74, "volume": 37597.0}, {"date": "2023-04-18", "close": 80.16, "volume": 59786.0}, {"date": "2023-04-19", "close": 81.27, "volume": 25308.0}, {"date": "2023-04-20", "close": 81.96, "volume": 45519.0}, {"date": "2023-04-21", "close": 81.2, "volume": 33177.0}, {"date": "2023-04-24", "close": 82.34, "volume": 48572.0}, {"date": "2023-04-25", "close": 79.08, "volume": 20646.0}, {"date": "2023-04-26", "close": 75.38, "volume": 23959.0}, {"date": "2023-04-27", "close": 75.79, "volume": 37037.0}, {"date": "2023-04-28", "close": 76.29, "volume": 21945.0}, {"date": "2023-05-01", "close": 77.91, "volume": 33842.0}, {"date": "2023-05-02", "close": 79.95, "volume": 50235.0}, {"date": "2023-05-03", "close": 80.99, "volume": 37649.0}, {"date": "2023-05-04", "close": 80.82, "volume": 28010.0}, {"date": "2023-05-05", "close": 82.48, "volume": 21745.0}, {"date": "2023-05-08", "close": 81.23, "volume": 20073.0}, {"date": "2023-05-09", "close": 81.66, "volume": 17640.0}, {"date": "2023-05-10", "close": 83.59, "volume": 27078.0}, {"date": "2023-05-11", "close": 83.4, "volume": 34504.0}, {"date": "2023-05-12", "close": 84.71, "volume": 25731.0}, {"date": "2023-05-15", "close": 85.34, "volume": 25534.0}, {"date": "2023-05-16", "close": 82.585, "volume": 27591.0}, {"date": "2023-05-17", "close": 84.64, "volume": 26625.0}, {"date": "2023-05-18", "close": 87.65, "volume": 35229.0}, {"date": "2023-05-19", "close": 87.21, "volume": 18393.0}, {"date": "2023-05-22", "close": 88.53, "volume": 26583.0}, {"date": "2023-05-23", "close": 91.4, "volume": 46551.0}, {"date": "2023-05-24", "close": 89.67, "volume": 17714.0}, {"date": "2023-05-25", "close": 87.66, "volume": 31678.0}, {"date": "2023-05-26", "close": 88.5, "volume": 37791.0}, {"date": "2023-05-30", "close": 87.84, "volume": 30318.0}, {"date": "2023-05-31", "close": 84.53, "volume": 55821.0}, {"date": "2023-06-01", "close": 84.77, "volume": 13921.0}, {"date": "2023-06-02", "close": 88.17, "volume": 32236.0}, {"date": "2023-06-05", "close": 88.85, "volume": 28142.0}, {"date": "2023-06-06", "close": 90.53, "volume": 31709.0}, {"date": "2023-06-07", "close": 92.97, "volume": 34767.0}, {"date": "2023-06-08", "close": 93.0, "volume": 22090.0}, {"date": "2023-06-09", "close": 92.05, "volume": 13570.0}, {"date": "2023-06-12", "close": 92.17, "volume": 20897.0}, {"date": "2023-06-13", "close": 91.88, "volume": 35230.0}, {"date": "2023-06-14", "close": 90.65, "volume": 24326.0}, {"date": "2023-06-15", "close": 90.43, "volume": 23377.0}, {"date": "2023-06-16", "close": 88.75, "volume": 31809.0}, {"date": "2023-06-20", "close": 89.35, "volume": 21576.0}, {"date": "2023-06-21", "close": 90.21, "volume": 20380.0}, {"date": "2023-06-22", "close": 88.17, "volume": 17430.0}, {"date": "2023-06-23", "close": 87.24, "volume": 78857.0}, {"date": "2023-06-26", "close": 86.72, "volume": 22683.0}, {"date": "2023-06-27", "close": 86.46, "volume": 25653.0}, {"date": "2023-06-28", "close": 86.4, "volume": 21671.0}, {"date": "2023-06-29", "close": 86.62, "volume": 25725.0}, {"date": "2023-06-30", "close": 85.31, "volume": 25255.0}, {"date": "2023-07-03", "close": 85.44, "volume": 10385.0}, {"date": "2023-07-05", "close": 83.84, "volume": 15618.0}, {"date": "2023-07-06", "close": 81.85, "volume": 16246.0}, {"date": "2023-07-07", "close": 83.29, "volume": 27897.0}, {"date": "2023-07-10", "close": 85.49, "volume": 13585.0}, {"date": "2023-07-11", "close": 85.66, "volume": 13098.0}, {"date": "2023-07-12", "close": 85.51, "volume": 14694.0}, {"date": "2023-07-13", "close": 85.95, "volume": 16276.0}, {"date": "2023-07-14", "close": 84.24, "volume": 25751.0}, {"date": "2023-07-17", "close": 86.32, "volume": 22224.0}, {"date": "2023-07-18", "close": 87.2, "volume": 17415.0}, {"date": "2023-07-19", "close": 84.47, "volume": 24156.0}, {"date": "2023-07-20", "close": 84.88, "volume": 30344.0}, {"date": "2023-07-21", "close": 83.58, "volume": 27958.0}, {"date": "2023-07-24", "close": 84.14, "volume": 13931.0}, {"date": "2023-07-25", "close": 84.2, "volume": 22834.0}, {"date": "2023-07-26", "close": 84.14, "volume": 20977.0}, {"date": "2023-07-27", "close": 83.76, "volume": 23331.0}, {"date": "2023-07-28", "close": 83.7, "volume": 13452.0}, {"date": "2023-07-31", "close": 83.88, "volume": 18429.0}, {"date": "2023-08-01", "close": 87.5, "volume": 25005.0}, {"date": "2023-08-02", "close": 90.67, "volume": 62251.0}, {"date": "2023-08-03", "close": 89.5, "volume": 19980.0}, {"date": "2023-08-04", "close": 89.89, "volume": 16270.0}, {"date": "2023-08-07", "close": 90.56, "volume": 21510.0}, {"date": "2023-08-08", "close": 94.92, "volume": 47525.0}, {"date": "2023-08-09", "close": 94.99, "volume": 43338.0}, {"date": "2023-08-10", "close": 96.05, "volume": 36956.0}, {"date": "2023-08-11", "close": 94.87, "volume": 21577.0}, {"date": "2023-08-14", "close": 95.55, "volume": 17812.0}, {"date": "2023-08-15", "close": 94.18, "volume": 18481.0}, {"date": "2023-08-16", "close": 93.23, "volume": 20386.0}, {"date": "2023-08-17", "close": 93.04, "volume": 61387.0}, {"date": "2023-08-18", "close": 94.86, "volume": 26129.0}, {"date": "2023-08-21", "close": 98.27, "volume": 45241.0}, {"date": "2023-08-22", "close": 102.71, "volume": 74098.0}, {"date": "2023-08-23", "close": 101.06, "volume": 58990.0}, {"date": "2023-08-24", "close": 101.22, "volume": 34456.0}, {"date": "2023-08-25", "close": 101.63, "volume": 19238.0}, {"date": "2023-08-28", "close": 101.66, "volume": 19130.0}, {"date": "2023-08-29", "close": 101.57, "volume": 43204.0}, {"date": "2023-08-30", "close": 102.73, "volume": 58549.0}, {"date": "2023-08-31", "close": 101.96, "volume": 63968.0}, {"date": "2023-09-01", "close": 100.43, "volume": 87713.0}, {"date": "2023-09-05", "close": 109.55, "volume": 71814.0}, {"date": "2023-09-06", "close": 113.5, "volume": 98886.0}, {"date": "2023-09-07", "close": 111.51, "volume": 73040.0}, {"date": "2023-09-08", "close": 112.2, "volume": 120096.0}, {"date": "2023-09-11", "close": 112.045, "volume": 112984.0}, {"date": "2023-09-12", "close": 111.94, "volume": 39786.0}, {"date": "2023-09-13", "close": 111.71, "volume": 31206.0}, {"date": "2023-09-14", "close": 112.84, "volume": 33391.0}, {"date": "2023-09-15", "close": 114.48, "volume": 167297.0}, {"date": "2023-09-18", "close": 113.27, "volume": 82619.0}, {"date": "2023-09-19", "close": 111.65, "volume": 31736.0}, {"date": "2023-09-20", "close": 108.67, "volume": 22677.0}, {"date": "2023-09-21", "close": 95.16, "volume": 518825.0}, {"date": "2023-09-22", "close": 95.01, "volume": 136739.0}, {"date": "2023-09-25", "close": 95.01, "volume": 104561.0}, {"date": "2023-09-26", "close": 95.06, "volume": 92955.0}, {"date": "2023-09-27", "close": 97.02, "volume": 66913.0}, {"date": "2023-09-28", "close": 98.27, "volume": 46081.0}, {"date": "2023-09-29", "close": 97.97, "volume": 54837.0}, {"date": "2023-10-02", "close": 95.19, "volume": 33339.0}, {"date": "2023-10-03", "close": 92.46, "volume": 31860.0}, {"date": "2023-10-04", "close": 95.17, "volume": 52645.0}, {"date": "2023-10-05", "close": 92.96, "volume": 41733.0}, {"date": "2023-10-06", "close": 94.36, "volume": 29808.0}, {"date": "2023-10-09", "close": 93.53, "volume": 24111.0}, {"date": "2023-10-10", "close": 92.96, "volume": 25192.0}, {"date": "2023-10-11", "close": 93.55, "volume": 17093.0}, {"date": "2023-10-12", "close": 93.82, "volume": 42563.0}, {"date": "2023-10-13", "close": 95.5, "volume": 51985.0}, {"date": "2023-10-16", "close": 94.17, "volume": 42020.0}, {"date": "2023-10-17", "close": 96.69, "volume": 61015.0}, {"date": "2023-10-18", "close": 96.26, "volume": 27409.0}, {"date": "2023-10-19", "close": 94.02, "volume": 87887.0}, {"date": "2023-10-20", "close": 93.65, "volume": 54905.0}, {"date": "2023-10-23", "close": 93.04, "volume": 77914.0}, {"date": "2023-10-24", "close": 92.89, "volume": 44769.0}, {"date": "2023-10-25", "close": 92.92, "volume": 34686.0}, {"date": "2023-10-26", "close": 93.53, "volume": 47702.0}, {"date": "2023-10-27", "close": 91.51, "volume": 39585.0}, {"date": "2023-10-30", "close": 93.27, "volume": 44424.0}, {"date": "2023-10-31", "close": 90.02, "volume": 88244.0}, {"date": "2023-11-01", "close": 89.14, "volume": 68546.0}, {"date": "2023-11-02", "close": 89.02, "volume": 65399.0}, {"date": "2023-11-03", "close": 86.61, "volume": 50488.0}, {"date": "2023-11-06", "close": 86.64, "volume": 40378.0}, {"date": "2023-11-07", "close": 90.33, "volume": 69259.0}, {"date": "2023-11-08", "close": 90.54, "volume": 38090.0}, {"date": "2023-11-09", "close": 90.0, "volume": 52604.0}, {"date": "2023-11-10", "close": 88.68, "volume": 26883.0}, {"date": "2023-11-13", "close": 87.46, "volume": 33299.0}, {"date": "2023-11-14", "close": 91.61, "volume": 46475.0}, {"date": "2023-11-15", "close": 91.55, "volume": 56020.0}, {"date": "2023-11-16", "close": 90.5, "volume": 41045.0}, {"date": "2023-11-17", "close": 92.38, "volume": 41367.0}, {"date": "2023-11-20", "close": 95.65, "volume": 106365.0}, {"date": "2023-11-21", "close": 96.74, "volume": 55380.0}, {"date": "2023-11-22", "close": 97.81, "volume": 34684.0}, {"date": "2023-11-24", "close": 99.8, "volume": 29749.0}, {"date": "2023-11-27", "close": 100.4, "volume": 42481.0}, {"date": "2023-11-28", "close": 97.93, "volume": 43488.0}, {"date": "2023-11-29", "close": 98.42, "volume": 48740.0}, {"date": "2023-11-30", "close": 97.98, "volume": 80209.0}, {"date": "2023-12-01", "close": 98.5, "volume": 39604.0}, {"date": "2023-12-04", "close": 97.42, "volume": 64595.0}, {"date": "2023-12-05", "close": 96.82, "volume": 40303.0}, {"date": "2023-12-06", "close": 95.91, "volume": 88164.0}, {"date": "2023-12-07", "close": 99.11, "volume": 44526.0}, {"date": "2023-12-08", "close": 96.58, "volume": 51725.0}, {"date": "2023-12-11", "close": 97.33, "volume": 62311.0}, {"date": "2023-12-12", "close": 98.76, "volume": 104364.0}, {"date": "2023-12-13", "close": 100.92, "volume": 43036.0}, {"date": "2023-12-14", "close": 104.73, "volume": 51681.0}, {"date": "2023-12-15", "close": 101.63, "volume": 238758.0}, {"date": "2023-12-18", "close": 103.96, "volume": 41632.0}, {"date": "2023-12-19", "close": 104.26, "volume": 41801.0}, {"date": "2023-12-20", "close": 103.31, "volume": 41688.0}, {"date": "2023-12-21", "close": 104.68, "volume": 28984.0}, {"date": "2023-12-22", "close": 107.65, "volume": 44286.0}, {"date": "2023-12-26", "close": 108.39, "volume": 34756.0}, {"date": "2023-12-27", "close": 109.6, "volume": 33817.0}, {"date": "2023-12-28", "close": 111.24, "volume": 37609.0}, {"date": "2023-12-29", "close": 109.33, "volume": 47967.0}, {"date": "2024-01-02", "close": 107.73, "volume": 41245.0}, {"date": "2024-01-03", "close": 104.86, "volume": 41890.0}, {"date": "2024-01-04", "close": 102.56, "volume": 41256.0}, {"date": "2024-01-05", "close": 99.41, "volume": 71023.0}, {"date": "2024-01-08", "close": 99.82, "volume": 43658.0}, {"date": "2024-01-09", "close": 98.03, "volume": 33483.0}, {"date": "2024-01-10", "close": 97.5, "volume": 40769.0}, {"date": "2024-01-11", "close": 97.52, "volume": 29228.0}, {"date": "2024-01-12", "close": 97.92, "volume": 31573.0}, {"date": "2024-01-16", "close": 96.92, "volume": 29180.0}, {"date": "2024-01-17", "close": 95.96, "volume": 34632.0}, {"date": "2024-01-18", "close": 97.58, "volume": 21989.0}, {"date": "2024-01-19", "close": 99.32, "volume": 44540.0}, {"date": "2024-01-22", "close": 100.7, "volume": 25707.0}, {"date": "2024-01-23", "close": 98.88, "volume": 27292.0}, {"date": "2024-01-24", "close": 98.67, "volume": 19631.0}, {"date": "2024-01-25", "close": 98.25, "volume": 28919.0}, {"date": "2024-01-26", "close": 98.04, "volume": 24496.0}, {"date": "2024-01-29", "close": 101.97, "volume": 45098.0}, {"date": "2024-01-30", "close": 108.77, "volume": 54822.0}, {"date": "2024-01-31", "close": 110.04, "volume": 52681.0}, {"date": "2024-02-01", "close": 111.56, "volume": 44865.0}, {"date": "2024-02-02", "close": 112.89, "volume": 38053.0}, {"date": "2024-02-05", "close": 108.8, "volume": 26712.0}, {"date": "2024-02-06", "close": 108.27, "volume": 20746.0}, {"date": "2024-02-07", "close": 108.66, "volume": 17159.0}, {"date": "2024-02-08", "close": 110.91, "volume": 45389.0}, {"date": "2024-02-09", "close": 112.62, "volume": 27075.0}, {"date": "2024-02-12", "close": 112.42, "volume": 34549.0}, {"date": "2024-02-13", "close": 106.87, "volume": 50619.0}, {"date": "2024-02-14", "close": 107.5, "volume": 45919.0}, {"date": "2024-02-15", "close": 110.0, "volume": 58611.0}, {"date": "2024-02-16", "close": 108.92, "volume": 43183.0}, {"date": "2024-02-20", "close": 103.12, "volume": 55840.0}, {"date": "2024-02-21", "close": 104.17, "volume": 35939.0}, {"date": "2024-02-22", "close": 106.62, "volume": 35296.0}, {"date": "2024-02-23", "close": 107.54, "volume": 25379.0}, {"date": "2024-02-26", "close": 105.02, "volume": 36764.0}, {"date": "2024-02-27", "close": 104.4, "volume": 27440.0}, {"date": "2024-02-28", "close": 103.65, "volume": 43162.0}, {"date": "2024-02-29", "close": 105.16, "volume": 25517.0}, {"date": "2024-03-01", "close": 105.52, "volume": 25783.0}, {"date": "2024-03-04", "close": 105.68, "volume": 29095.0}, {"date": "2024-03-05", "close": 103.84, "volume": 36433.0}, {"date": "2024-03-06", "close": 105.71, "volume": 41445.0}, {"date": "2024-03-07", "close": 106.77, "volume": 34306.0}, {"date": "2024-03-08", "close": 107.55, "volume": 80137.0}, {"date": "2024-03-11", "close": 109.21, "volume": 30710.0}, {"date": "2024-03-12", "close": 109.0, "volume": 29894.0}, {"date": "2024-03-13", "close": 110.22, "volume": 49452.0}, {"date": "2024-03-14", "close": 112.25, "volume": 44166.0}, {"date": "2024-03-15", "close": 112.25, "volume": 67184.0}, {"date": "2024-03-18", "close": 109.23, "volume": 36850.0}, {"date": "2024-03-19", "close": 111.62, "volume": 21847.0}, {"date": "2024-03-20", "close": 111.66, "volume": 25350.0}, {"date": "2024-03-21", "close": 113.5, "volume": 38150.0}, {"date": "2024-03-22", "close": 112.95, "volume": 66816.0}, {"date": "2024-03-25", "close": 112.21, "volume": 24066.0}, {"date": "2024-03-26", "close": 109.91, "volume": 34206.0}, {"date": "2024-03-27", "close": 111.23, "volume": 33787.0}, {"date": "2024-03-28", "close": 111.43, "volume": 59874.0}, {"date": "2024-04-01", "close": 110.59, "volume": 30643.0}, {"date": "2024-04-02", "close": 108.99, "volume": 31954.0}, {"date": "2024-04-03", "close": 107.62, "volume": 31390.0}, {"date": "2024-04-04", "close": 106.18, "volume": 26766.0}, {"date": "2024-04-05", "close": 107.13, "volume": 25889.0}, {"date": "2024-04-08", "close": 108.04, "volume": 19233.0}, {"date": "2024-04-09", "close": 112.03, "volume": 22637.0}, {"date": "2024-04-10", "close": 110.15, "volume": 53554.0}, {"date": "2024-04-11", "close": 109.86, "volume": 43958.0}, {"date": "2024-04-12", "close": 110.29, "volume": 40728.0}, {"date": "2024-04-15", "close": 110.08, "volume": 23937.0}, {"date": "2024-04-16", "close": 108.55, "volume": 82464.0}, {"date": "2024-04-17", "close": 104.71, "volume": 48434.0}, {"date": "2024-04-18", "close": 105.25, "volume": 39155.0}, {"date": "2024-04-19", "close": 108.04, "volume": 58183.0}, {"date": "2024-04-22", "close": 111.35, "volume": 33423.0}, {"date": "2024-04-23", "close": 114.98, "volume": 52443.0}, {"date": "2024-04-24", "close": 111.27, "volume": 33657.0}, {"date": "2024-04-25", "close": 109.84, "volume": 47204.0}, {"date": "2024-04-26", "close": 109.83, "volume": 60743.0}, {"date": "2024-04-29", "close": 110.72, "volume": 33014.0}, {"date": "2024-04-30", "close": 107.37, "volume": 38403.0}, {"date": "2024-05-01", "close": 107.5, "volume": 17597.0}, {"date": "2024-05-02", "close": 110.25, "volume": 25911.0}, {"date": "2024-05-03", "close": 112.24, "volume": 15046.0}, {"date": "2024-05-06", "close": 113.6, "volume": 20036.0}, {"date": "2024-05-07", "close": 114.45, "volume": 28300.0}, {"date": "2024-05-08", "close": 115.21, "volume": 22729.0}, {"date": "2024-05-09", "close": 117.37, "volume": 16245.0}, {"date": "2024-05-10", "close": 116.95, "volume": 43167.0}, {"date": "2024-05-13", "close": 118.31, "volume": 64089.0}, {"date": "2024-05-14", "close": 119.45, "volume": 41312.0}, {"date": "2024-05-15", "close": 120.15, "volume": 50970.0}, {"date": "2024-05-16", "close": 121.25, "volume": 27835.0}, {"date": "2024-05-17", "close": 123.12, "volume": 28903.0}, {"date": "2024-05-20", "close": 124.12, "volume": 59792.0}, {"date": "2024-05-21", "close": 141.86, "volume": 121750.0}, {"date": "2024-05-22", "close": 142.18, "volume": 94770.0}, {"date": "2024-05-23", "close": 134.47, "volume": 101282.0}, {"date": "2024-05-24", "close": 134.51, "volume": 34111.0}, {"date": "2024-05-28", "close": 133.75, "volume": 103526.0}, {"date": "2024-05-29", "close": 127.77, "volume": 73148.0}, {"date": "2024-05-30", "close": 127.73, "volume": 38108.0}, {"date": "2024-05-31", "close": 127.4, "volume": 29859.0}, {"date": "2024-06-03", "close": 125.69, "volume": 23207.0}, {"date": "2024-06-04", "close": 122.84, "volume": 26267.0}, {"date": "2024-06-05", "close": 128.69, "volume": 59241.0}, {"date": "2024-06-06", "close": 128.45, "volume": 35490.0}, {"date": "2024-06-07", "close": 126.34, "volume": 25944.0}, {"date": "2024-06-10", "close": 127.44, "volume": 25512.0}, {"date": "2024-06-11", "close": 126.45, "volume": 37728.0}, {"date": "2024-06-12", "close": 124.95, "volume": 64048.0}, {"date": "2024-06-13", "close": 123.0, "volume": 20559.0}, {"date": "2024-06-14", "close": 121.59, "volume": 28064.0}, {"date": "2024-06-17", "close": 122.08, "volume": 44725.0}, {"date": "2024-06-18", "close": 121.27, "volume": 27722.0}, {"date": "2024-06-20", "close": 120.75, "volume": 34418.0}, {"date": "2024-06-21", "close": 119.58, "volume": 79868.0}, {"date": "2024-06-24", "close": 118.96, "volume": 29681.0}, {"date": "2024-06-25", "close": 118.52, "volume": 37917.0}, {"date": "2024-06-26", "close": 117.84, "volume": 34251.0}, {"date": "2024-06-27", "close": 119.46, "volume": 23517.0}, {"date": "2024-06-28", "close": 119.68, "volume": 129573.0}, {"date": "2024-07-01", "close": 119.19, "volume": 42555.0}, {"date": "2024-07-02", "close": 123.95, "volume": 41782.0}, {"date": "2024-07-03", "close": 122.82, "volume": 13055.0}, {"date": "2024-07-05", "close": 122.29, "volume": 18718.0}, {"date": "2024-07-08", "close": 120.97, "volume": 17886.0}, {"date": "2024-07-09", "close": 118.82, "volume": 25730.0}, {"date": "2024-07-10", "close": 120.45, "volume": 38034.0}, {"date": "2024-07-11", "close": 124.8, "volume": 49167.0}, {"date": "2024-07-12", "close": 129.58, "volume": 48175.0}, {"date": "2024-07-15", "close": 130.8, "volume": 40704.0}, {"date": "2024-07-16", "close": 143.18, "volume": 74141.0}, {"date": "2024-07-17", "close": 139.33, "volume": 53847.0}, {"date": "2024-07-18", "close": 136.92, "volume": 30134.0}, {"date": "2024-07-19", "close": 136.85, "volume": 98847.0}, {"date": "2024-07-22", "close": 144.07, "volume": 55329.0}, {"date": "2024-07-23", "close": 143.1, "volume": 53646.0}, {"date": "2024-07-24", "close": 140.34, "volume": 35370.0}, {"date": "2024-07-25", "close": 137.05, "volume": 96155.0}, {"date": "2024-07-26", "close": 140.0, "volume": 65531.0}, {"date": "2024-07-29", "close": 135.19, "volume": 117118.0}, {"date": "2024-07-30", "close": 116.91, "volume": 120145.0}, {"date": "2024-07-31", "close": 115.24, "volume": 129830.0}, {"date": "2024-08-01", "close": 111.05, "volume": 105066.0}, {"date": "2024-08-02", "close": 107.6, "volume": 79352.0}, {"date": "2024-08-05", "close": 108.26, "volume": 78694.0}, {"date": "2024-08-06", "close": 110.38, "volume": 68223.0}, {"date": "2024-08-07", "close": 111.65, "volume": 158055.0}, {"date": "2024-08-08", "close": 116.67, "volume": 143166.0}, {"date": "2024-08-09", "close": 116.02, "volume": 90391.0}, {"date": "2024-08-12", "close": 115.76, "volume": 61883.0}, {"date": "2024-08-13", "close": 117.76, "volume": 37092.0}, {"date": "2024-08-14", "close": 117.64, "volume": 37382.0}, {"date": "2024-08-15", "close": 120.97, "volume": 43569.0}, {"date": "2024-08-16", "close": 119.2, "volume": 58744.0}, {"date": "2024-08-19", "close": 122.57, "volume": 62885.0}, {"date": "2024-08-20", "close": 120.59, "volume": 35106.0}, {"date": "2024-08-21", "close": 122.41, "volume": 60063.0}, {"date": "2024-08-22", "close": 121.67, "volume": 42408.0}, {"date": "2024-08-23", "close": 126.64, "volume": 39851.0}, {"date": "2024-08-26", "close": 126.82, "volume": 51505.0}, {"date": "2024-08-27", "close": 125.14, "volume": 63699.0}, {"date": "2024-08-28", "close": 120.69, "volume": 150930.0}, {"date": "2024-08-29", "close": 123.25, "volume": 48813.0}, {"date": "2024-08-30", "close": 123.46, "volume": 63319.0}, {"date": "2024-09-03", "close": 122.76, "volume": 92670.0}, {"date": "2024-09-04", "close": 123.21, "volume": 65331.0}, {"date": "2024-09-05", "close": 122.8, "volume": 66070.0}, {"date": "2024-09-06", "close": 118.84, "volume": 46306.0}, {"date": "2024-09-09", "close": 120.64, "volume": 111641.0}, {"date": "2024-09-10", "close": 120.66, "volume": 98256.0}, {"date": "2024-09-11", "close": 119.75, "volume": 42221.0}, {"date": "2024-09-12", "close": 123.33, "volume": 44445.0}, {"date": "2024-09-13", "close": 123.24, "volume": 59041.0}, {"date": "2024-09-16", "close": 126.26, "volume": 35257.0}, {"date": "2024-09-17", "close": 126.81, "volume": 40227.0}, {"date": "2024-09-18", "close": 128.39, "volume": 67466.0}, {"date": "2024-09-19", "close": 132.76, "volume": 39222.0}, {"date": "2024-09-20", "close": 128.02, "volume": 121467.0}, {"date": "2024-09-23", "close": 129.04, "volume": 57867.0}, {"date": "2024-09-24", "close": 124.55, "volume": 54942.0}, {"date": "2024-09-25", "close": 125.31, "volume": 73091.0}, {"date": "2024-09-26", "close": 125.16, "volume": 64012.0}, {"date": "2024-09-27", "close": 121.5, "volume": 83096.0}, {"date": "2024-09-30", "close": 120.77, "volume": 172871.0}, {"date": "2024-10-01", "close": 118.27, "volume": 58885.0}, {"date": "2024-10-02", "close": 116.9, "volume": 78437.0}, {"date": "2024-10-03", "close": 114.16, "volume": 138621.0}, {"date": "2024-10-04", "close": 116.87, "volume": 85490.0}, {"date": "2024-10-07", "close": 118.96, "volume": 69888.0}, {"date": "2024-10-08", "close": 121.06, "volume": 40102.0}, {"date": "2024-10-09", "close": 122.85, "volume": 43892.0}, {"date": "2024-10-10", "close": 121.36, "volume": 66651.0}, {"date": "2024-10-11", "close": 126.51, "volume": 28313.0}, {"date": "2024-10-14", "close": 127.72, "volume": 63679.0}, {"date": "2024-10-15", "close": 126.95, "volume": 64246.0}, {"date": "2024-10-16", "close": 128.8, "volume": 38896.0}, {"date": "2024-10-17", "close": 130.58, "volume": 26448.0}, {"date": "2024-10-18", "close": 132.45, "volume": 78041.0}, {"date": "2024-10-21", "close": 132.7, "volume": 34766.0}, {"date": "2024-10-22", "close": 125.19, "volume": 47832.0}, {"date": "2024-10-23", "close": 125.46, "volume": 30671.0}, {"date": "2024-10-24", "close": 123.46, "volume": 45245.0}, {"date": "2024-10-25", "close": 119.76, "volume": 73198.0}, {"date": "2024-10-28", "close": 119.51, "volume": 92402.0}, {"date": "2024-10-29", "close": 99.45, "volume": 245525.0}, {"date": "2024-10-30", "close": 99.0, "volume": 267893.0}, {"date": "2024-10-31", "close": 95.57, "volume": 90451.0}, {"date": "2024-11-01", "close": 95.41, "volume": 120824.0}, {"date": "2024-11-04", "close": 98.93, "volume": 118955.0}, {"date": "2024-11-05", "close": 99.92, "volume": 167841.0}, {"date": "2024-11-06", "close": 107.0, "volume": 126756.0}, {"date": "2024-11-07", "close": 106.45, "volume": 68412.0}, {"date": "2024-11-08", "close": 110.13, "volume": 86021.0}, {"date": "2024-11-11", "close": 109.22, "volume": 49042.0}, {"date": "2024-11-12", "close": 106.83, "volume": 63492.0}, {"date": "2024-11-13", "close": 107.745, "volume": 144893.0}, {"date": "2024-11-14", "close": 108.03, "volume": 89383.0}, {"date": "2024-11-15", "close": 103.42, "volume": 91919.0}, {"date": "2024-11-18", "close": 102.56, "volume": 43596.0}, {"date": "2024-11-19", "close": 104.27, "volume": 49309.0}, {"date": "2024-11-20", "close": 102.83, "volume": 52318.0}, {"date": "2024-11-21", "close": 106.79, "volume": 70731.0}, {"date": "2024-11-22", "close": 109.02, "volume": 45877.0}, {"date": "2024-11-25", "close": 112.22, "volume": 53675.0}, {"date": "2024-11-26", "close": 105.62, "volume": 123359.0}, {"date": "2024-11-27", "close": 105.04, "volume": 32113.0}, {"date": "2024-11-29", "close": 104.89, "volume": 34729.0}, {"date": "2024-12-02", "close": 104.6, "volume": 54907.0}, {"date": "2024-12-03", "close": 103.79, "volume": 41115.0}, {"date": "2024-12-04", "close": 105.9, "volume": 45494.0}, {"date": "2024-12-05", "close": 103.34, "volume": 44967.0}, {"date": "2024-12-06", "close": 102.06, "volume": 42134.0}, {"date": "2024-12-09", "close": 103.44, "volume": 32068.0}, {"date": "2024-12-10", "close": 107.33, "volume": 71088.0}, {"date": "2024-12-11", "close": 108.68, "volume": 72268.0}, {"date": "2024-12-12", "close": 111.22, "volume": 66854.0}, {"date": "2024-12-13", "close": 109.12, "volume": 75508.0}, {"date": "2024-12-16", "close": 109.21, "volume": 42732.0}, {"date": "2024-12-17", "close": 109.5, "volume": 37778.0}, {"date": "2024-12-18", "close": 103.99, "volume": 74673.0}, {"date": "2024-12-19", "close": 106.78, "volume": 62917.0}, {"date": "2024-12-20", "close": 105.75, "volume": 96540.0}, {"date": "2024-12-23", "close": 105.18, "volume": 37772.0}, {"date": "2024-12-24", "close": 107.95, "volume": 24367.0}, {"date": "2024-12-26", "close": 107.93, "volume": 31085.0}, {"date": "2024-12-27", "close": 106.01, "volume": 37952.0}, {"date": "2024-12-30", "close": 105.45, "volume": 31216.0}, {"date": "2024-12-31", "close": 105.74, "volume": 47789.0}, {"date": "2025-01-02", "close": 106.07, "volume": 65190.0}, {"date": "2025-01-03", "close": 108.26, "volume": 47205.0}, {"date": "2025-01-06", "close": 105.26, "volume": 45257.0}, {"date": "2025-01-07", "close": 105.7, "volume": 39598.0}, {"date": "2025-01-08", "close": 105.98, "volume": 37110.0}, {"date": "2025-01-10", "close": 102.6, "volume": 83521.0}, {"date": "2025-01-13", "close": 103.49, "volume": 27614.0}, {"date": "2025-01-14", "close": 105.78, "volume": 29671.0}, {"date": "2025-01-15", "close": 102.605, "volume": 109679.0}, {"date": "2025-01-16", "close": 103.0, "volume": 133162.0}, {"date": "2025-01-17", "close": 100.34, "volume": 403218.0}, {"date": "2025-01-21", "close": 104.58, "volume": 114186.0}, {"date": "2025-01-22", "close": 103.65, "volume": 73005.0}, {"date": "2025-01-23", "close": 102.03, "volume": 62098.0}, {"date": "2025-01-24", "close": 99.5, "volume": 67014.0}, {"date": "2025-01-27", "close": 99.13, "volume": 91127.0}, {"date": "2025-01-28", "close": 86.53, "volume": 449814.0}, {"date": "2025-01-29", "close": 73.5, "volume": 227856.0}, {"date": "2025-01-30", "close": 76.71, "volume": 103119.0}, {"date": "2025-01-31", "close": 77.02, "volume": 134494.0}, {"date": "2025-02-03", "close": 77.22, "volume": 108401.0}, {"date": "2025-02-04", "close": 79.3, "volume": 113718.0}, {"date": "2025-02-05", "close": 78.85, "volume": 87561.0}, {"date": "2025-02-06", "close": 77.81, "volume": 53644.0}, {"date": "2025-02-07", "close": 76.81, "volume": 87460.0}, {"date": "2025-02-10", "close": 77.88, "volume": 63830.0}, {"date": "2025-02-11", "close": 80.17, "volume": 59038.0}, {"date": "2025-02-12", "close": 81.6, "volume": 127155.0}, {"date": "2025-02-13", "close": 83.59, "volume": 124512.0}, {"date": "2025-02-14", "close": 84.845, "volume": 171651.0}, {"date": "2025-02-18", "close": 82.41, "volume": 105570.0}, {"date": "2025-02-19", "close": 83.66, "volume": 62557.0}, {"date": "2025-02-20", "close": 83.58, "volume": 118769.0}, {"date": "2025-02-21", "close": 79.85, "volume": 93680.0}, {"date": "2025-02-24", "close": 82.8, "volume": 73274.0}, {"date": "2025-02-25", "close": 83.01, "volume": 106699.0}, {"date": "2025-02-26", "close": 83.08, "volume": 67169.0}, {"date": "2025-02-27", "close": 80.83, "volume": 134955.0}, {"date": "2025-02-28", "close": 79.52, "volume": 71686.0}, {"date": "2025-03-03", "close": 75.29, "volume": 112452.0}, {"date": "2025-03-04", "close": 75.6, "volume": 93409.0}, {"date": "2025-03-05", "close": 73.32, "volume": 108397.0}, {"date": "2025-03-06", "close": 74.28, "volume": 99712.0}, {"date": "2025-03-07", "close": 74.84, "volume": 50720.0}, {"date": "2025-03-10", "close": 71.11, "volume": 97106.0}, {"date": "2025-03-11", "close": 71.03, "volume": 76946.0}, {"date": "2025-03-12", "close": 71.48, "volume": 68752.0}, {"date": "2025-03-13", "close": 71.08, "volume": 54835.0}, {"date": "2025-03-14", "close": 72.575, "volume": 50002.0}, {"date": "2025-03-17", "close": 73.07, "volume": 40922.0}, {"date": "2025-03-18", "close": 71.27, "volume": 72863.0}, {"date": "2025-03-19", "close": 72.045, "volume": 58256.0}, {"date": "2025-03-20", "close": 69.97, "volume": 54462.0}, {"date": "2025-03-21", "close": 69.07, "volume": 92924.0}, {"date": "2025-03-24", "close": 71.84, "volume": 53675.0}, {"date": "2025-03-25", "close": 71.05, "volume": 31032.0}, {"date": "2025-03-26", "close": 71.85, "volume": 38218.0}, {"date": "2025-03-27", "close": 72.93, "volume": 65291.0}, {"date": "2025-03-28", "close": 73.38, "volume": 54173.0}, {"date": "2025-03-31", "close": 74.45, "volume": 102338.0}, {"date": "2025-04-01", "close": 74.16, "volume": 123667.0}, {"date": "2025-04-02", "close": 75.36, "volume": 74123.0}, {"date": "2025-04-03", "close": 72.77, "volume": 115751.0}, {"date": "2025-04-04", "close": 75.23, "volume": 113694.0}, {"date": "2025-04-07", "close": 77.7, "volume": 159286.0}, {"date": "2025-04-08", "close": 74.17, "volume": 228089.0}, {"date": "2025-04-09", "close": 76.54, "volume": 156503.0}, {"date": "2025-04-10", "close": 77.24, "volume": 138186.0}, {"date": "2025-04-11", "close": 81.81, "volume": 75580.0}, {"date": "2025-04-14", "close": 83.26, "volume": 183893.0}, {"date": "2025-04-15", "close": 86.28, "volume": 134197.0}, {"date": "2025-04-16", "close": 83.12, "volume": 151682.0}, {"date": "2025-04-17", "close": 84.59, "volume": 95880.0}, {"date": "2025-04-21", "close": 83.55, "volume": 77360.0}, {"date": "2025-04-22", "close": 84.23, "volume": 95752.0}, {"date": "2025-04-23", "close": 83.47, "volume": 81035.0}, {"date": "2025-04-24", "close": 85.06, "volume": 76461.0}, {"date": "2025-04-25", "close": 85.13, "volume": 29523.0}, {"date": "2025-04-28", "close": 80.98, "volume": 98371.0}, {"date": "2025-04-29", "close": 80.42, "volume": 160645.0}, {"date": "2025-04-30", "close": 79.33, "volume": 86719.0}, {"date": "2025-05-01", "close": 79.65, "volume": 71737.0}, {"date": "2025-05-02", "close": 79.82, "volume": 75768.0}, {"date": "2025-05-05", "close": 79.64, "volume": 104210.0}, {"date": "2025-05-06", "close": 79.15, "volume": 61822.0}, {"date": "2025-05-07", "close": 76.87, "volume": 95907.0}, {"date": "2025-05-08", "close": 79.35, "volume": 58507.0}, {"date": "2025-05-09", "close": 78.72, "volume": 86198.0}, {"date": "2025-05-12", "close": 82.39, "volume": 76867.0}, {"date": "2025-05-13", "close": 81.43, "volume": 202243.0}, {"date": "2025-05-14", "close": 79.29, "volume": 72501.0}, {"date": "2025-05-15", "close": 80.89, "volume": 170925.0}, {"date": "2025-05-16", "close": 81.25, "volume": 188080.0}, {"date": "2025-05-19", "close": 81.18, "volume": 152995.0}, {"date": "2025-05-20", "close": 94.36, "volume": 549433.0}, {"date": "2025-05-21", "close": 90.39, "volume": 342694.0}, {"date": "2025-05-22", "close": 91.63, "volume": 141424.0}, {"date": "2025-05-23", "close": 91.32, "volume": 70643.0}, {"date": "2025-05-27", "close": 92.04, "volume": 75704.0}, {"date": "2025-05-28", "close": 89.34, "volume": 85878.0}, {"date": "2025-05-29", "close": 88.45, "volume": 74015.0}, {"date": "2025-05-30", "close": 87.38, "volume": 106373.0}, {"date": "2025-06-02", "close": 85.44, "volume": 146724.0}, {"date": "2025-06-03", "close": 85.95, "volume": 139774.0}, {"date": "2025-06-04", "close": 79.91, "volume": 128073.0}, {"date": "2025-06-05", "close": 80.22, "volume": 155167.0}, {"date": "2025-06-06", "close": 77.98, "volume": 91784.0}, {"date": "2025-06-09", "close": 76.68, "volume": 119793.0}, {"date": "2025-06-10", "close": 74.9, "volume": 85853.0}, {"date": "2025-06-11", "close": 75.56, "volume": 238000.0}, {"date": "2025-06-12", "close": 77.39, "volume": 158186.0}, {"date": "2025-06-13", "close": 79.16, "volume": 184140.0}, {"date": "2025-06-16", "close": 80.59, "volume": 93683.0}, {"date": "2025-06-17", "close": 80.16, "volume": 118083.0}, {"date": "2025-06-18", "close": 81.09, "volume": 111806.0}, {"date": "2025-06-20", "close": 80.54, "volume": 102820.0}, {"date": "2025-06-23", "close": 80.27, "volume": 73392.0}, {"date": "2025-06-24", "close": 83.15, "volume": 59992.0}, {"date": "2025-06-25", "close": 81.73, "volume": 122649.0}, {"date": "2025-06-26", "close": 85.34, "volume": 137478.0}, {"date": "2025-06-27", "close": 84.82, "volume": 295459.0}, {"date": "2025-06-30", "close": 85.96, "volume": 118855.0}, {"date": "2025-07-01", "close": 87.07, "volume": 83416.0}, {"date": "2025-07-02", "close": 88.85, "volume": 127573.0}, {"date": "2025-07-03", "close": 89.88, "volume": 41764.0}, {"date": "2025-07-07", "close": 86.35, "volume": 74979.0}, {"date": "2025-07-08", "close": 87.78, "volume": 75639.0}, {"date": "2025-07-09", "close": 85.96, "volume": 106100.0}, {"date": "2025-07-10", "close": 87.39, "volume": 125963.0}, {"date": "2025-07-11", "close": 86.59, "volume": 76228.0}, {"date": "2025-07-14", "close": 86.45, "volume": 148544.0}, {"date": "2025-07-15", "close": 82.57, "volume": 135846.0}, {"date": "2025-07-16", "close": 83.29, "volume": 61441.0}, {"date": "2025-07-17", "close": 83.46, "volume": 73024.0}, {"date": "2025-07-18", "close": 81.29, "volume": 65728.0}, {"date": "2025-07-21", "close": 80.43, "volume": 39886.0}, {"date": "2025-07-22", "close": 81.19, "volume": 60461.0}, {"date": "2025-07-23", "close": 82.97, "volume": 49464.0}, {"date": "2025-07-24", "close": 83.43, "volume": 71414.0}, {"date": "2025-07-25", "close": 84.15, "volume": 58453.0}, {"date": "2025-07-28", "close": 82.71, "volume": 45830.0}, {"date": "2025-07-29", "close": 80.0, "volume": 66616.0}, {"date": "2025-07-30", "close": 77.41, "volume": 76783.0}, {"date": "2025-07-31", "close": 76.43, "volume": 72092.0}, {"date": "2025-08-01", "close": 74.55, "volume": 63573.0}, {"date": "2025-08-04", "close": 74.8, "volume": 136056.0}, {"date": "2025-08-05", "close": 75.64, "volume": 51906.0}, {"date": "2025-08-06", "close": 77.92, "volume": 120673.0}, {"date": "2025-08-07", "close": 80.01, "volume": 213377.0}, {"date": "2025-08-08", "close": 79.18, "volume": 100108.0}, {"date": "2025-08-11", "close": 79.38, "volume": 149643.0}, {"date": "2025-08-12", "close": 83.04, "volume": 98454.0}, {"date": "2025-08-13", "close": 85.86, "volume": 73161.0}, {"date": "2025-08-14", "close": 81.47, "volume": 45808.0}, {"date": "2025-08-15", "close": 81.54, "volume": 54826.0}, {"date": "2025-08-18", "close": 82.24, "volume": 71760.0}, {"date": "2025-08-19", "close": 84.0, "volume": 48119.0}, {"date": "2025-08-20", "close": 84.56, "volume": 93264.0}, {"date": "2025-08-21", "close": 86.03, "volume": 60555.0}, {"date": "2025-08-22", "close": 90.43, "volume": 84187.0}, {"date": "2025-08-25", "close": 91.2, "volume": 59114.0}, {"date": "2025-08-26", "close": 81.54, "volume": 337037.0}, {"date": "2025-08-27", "close": 83.41, "volume": 164051.0}, {"date": "2025-08-28", "close": 84.49, "volume": 108767.0}, {"date": "2025-08-29", "close": 83.95, "volume": 100075.0}, {"date": "2025-09-02", "close": 83.92, "volume": 72142.0}, {"date": "2025-09-03", "close": 80.12, "volume": 105551.0}, {"date": "2025-09-04", "close": 77.65, "volume": 135056.0}, {"date": "2025-09-05", "close": 78.18, "volume": 186778.0}, {"date": "2025-09-08", "close": 79.71, "volume": 139011.0}, {"date": "2025-09-09", "close": 78.97, "volume": 147236.0}, {"date": "2025-09-10", "close": 75.62, "volume": 101689.0}, {"date": "2025-09-11", "close": 76.41, "volume": 101016.0}, {"date": "2025-09-12", "close": 74.82, "volume": 67149.0}, {"date": "2025-09-15", "close": 73.12, "volume": 87260.0}, {"date": "2025-09-16", "close": 71.91, "volume": 75770.0}, {"date": "2025-09-17", "close": 72.61, "volume": 142177.0}, {"date": "2025-09-18", "close": 75.74, "volume": 84250.0}, {"date": "2025-09-19", "close": 75.45, "volume": 110216.0}, {"date": "2025-09-22", "close": 74.37, "volume": 58340.0}, {"date": "2025-09-23", "close": 74.1, "volume": 71051.0}, {"date": "2025-09-24", "close": 72.4, "volume": 75972.0}, {"date": "2025-09-25", "close": 72.805, "volume": 86638.0}, {"date": "2025-09-26", "close": 73.7, "volume": 104817.0}, {"date": "2025-09-29", "close": 72.73, "volume": 68693.0}, {"date": "2025-09-30", "close": 73.2, "volume": 87559.0}, {"date": "2025-10-01", "close": 71.82, "volume": 71167.0}, {"date": "2025-10-02", "close": 70.54, "volume": 85705.0}, {"date": "2025-10-03", "close": 72.23, "volume": 87059.0}, {"date": "2025-10-06", "close": 70.82, "volume": 76285.0}, {"date": "2025-10-07", "close": 70.635, "volume": 73663.0}, {"date": "2025-10-08", "close": 71.88, "volume": 48352.0}, {"date": "2025-10-09", "close": 70.43, "volume": 41541.0}, {"date": "2025-10-10", "close": 68.495, "volume": 61623.0}, {"date": "2025-10-13", "close": 69.86, "volume": 59318.0}, {"date": "2025-10-14", "close": 71.93, "volume": 41260.0}, {"date": "2025-10-15", "close": 71.28, "volume": 49431.0}, {"date": "2025-10-16", "close": 69.9, "volume": 67854.0}, {"date": "2025-10-17", "close": 69.25, "volume": 82664.0}, {"date": "2025-10-20", "close": 71.01, "volume": 36172.0}, {"date": "2025-10-21", "close": 72.005, "volume": 39145.0}, {"date": "2025-10-22", "close": 73.54, "volume": 68960.0}, {"date": "2025-10-23", "close": 78.08, "volume": 116624.0}, {"date": "2025-10-24", "close": 79.285, "volume": 67051.0}, {"date": "2025-10-27", "close": 76.805, "volume": 83093.0}, {"date": "2025-10-28", "close": 76.76, "volume": 76232.0}, {"date": "2025-10-29", "close": 74.27, "volume": 88376.0}, {"date": "2025-10-30", "close": 73.88, "volume": 110634.0}, {"date": "2025-10-31", "close": 72.65, "volume": 164881.0}, {"date": "2025-11-03", "close": 70.62, "volume": 155074.0}, {"date": "2025-11-04", "close": 62.35, "volume": 249747.0}, {"date": "2025-11-05", "close": 60.97, "volume": 178771.0}, {"date": "2025-11-06", "close": 58.02, "volume": 105293.0}, {"date": "2025-11-07", "close": 55.35, "volume": 167987.0}, {"date": "2025-11-10", "close": 58.76, "volume": 225644.0}, {"date": "2025-11-11", "close": 56.59, "volume": 111625.0}, {"date": "2025-11-12", "close": 55.64, "volume": 93512.0}, {"date": "2025-11-13", "close": 53.93, "volume": 138521.0}, {"date": "2025-11-14", "close": 54.29, "volume": 71056.0}, {"date": "2025-11-17", "close": 53.2, "volume": 84588.0}, {"date": "2025-11-18", "close": 53.1, "volume": 113003.0}, {"date": "2025-11-19", "close": 53.01, "volume": 94769.0}, {"date": "2025-11-20", "close": 53.76, "volume": 130656.0}, {"date": "2025-11-21", "close": 54.24, "volume": 234520.0}, {"date": "2025-11-24", "close": 53.53, "volume": 204380.0}, {"date": "2025-11-25", "close": 54.7, "volume": 144402.0}, {"date": "2025-11-26", "close": 56.22, "volume": 133064.0}, {"date": "2025-11-28", "close": 56.54, "volume": 68025.0}, {"date": "2025-12-01", "close": 54.82, "volume": 112560.0}, {"date": "2025-12-02", "close": 54.07, "volume": 119048.0}, {"date": "2025-12-03", "close": 55.26, "volume": 107319.0}, {"date": "2025-12-04", "close": 53.49, "volume": 207216.0}, {"date": "2025-12-05", "close": 53.84, "volume": 141357.0}, {"date": "2025-12-08", "close": 52.14, "volume": 123604.0}, {"date": "2025-12-09", "close": 52.06, "volume": 192178.0}, {"date": "2025-12-10", "close": 52.95, "volume": 209159.0}, {"date": "2025-12-11", "close": 57.89, "volume": 179578.0}, {"date": "2025-12-12", "close": 56.2, "volume": 131840.0}, {"date": "2025-12-15", "close": 59.24, "volume": 227574.0}, {"date": "2025-12-16", "close": 60.36, "volume": 226220.0}, {"date": "2025-12-17", "close": 59.56, "volume": 190801.0}, {"date": "2025-12-18", "close": 60.29, "volume": 107251.0}, {"date": "2025-12-19", "close": 59.55, "volume": 162481.0}, {"date": "2025-12-22", "close": 57.68, "volume": 80884.0}, {"date": "2025-12-23", "close": 57.85, "volume": 110626.0}, {"date": "2025-12-24", "close": 58.2, "volume": 39771.0}, {"date": "2025-12-26", "close": 58.865, "volume": 44191.0}, {"date": "2025-12-29", "close": 58.76, "volume": 91890.0}, {"date": "2025-12-30", "close": 57.23, "volume": 89208.0}, {"date": "2025-12-31", "close": 56.73, "volume": 95699.0}, {"date": "2026-01-02", "close": 57.16, "volume": 78716.0}, {"date": "2026-01-05", "close": 62.54, "volume": 136360.0}, {"date": "2026-01-06", "close": 60.69, "volume": 88487.0}, {"date": "2026-01-07", "close": 60.21, "volume": 66609.0}, {"date": "2026-01-08", "close": 63.24, "volume": 105729.0}, {"date": "2026-01-09", "close": 65.36, "volume": 110722.0}, {"date": "2026-01-12", "close": 65.87, "volume": 83346.0}, {"date": "2026-01-13", "close": 63.67, "volume": 98069.0}, {"date": "2026-01-14", "close": 64.4, "volume": 74309.0}, {"date": "2026-01-15", "close": 63.91, "volume": 97177.0}, {"date": "2026-01-16", "close": 63.12, "volume": 95036.0}, {"date": "2026-01-20", "close": 62.76, "volume": 68353.0}, {"date": "2026-01-21", "close": 64.14, "volume": 64028.0}, {"date": "2026-01-22", "close": 63.9, "volume": 78319.0}, {"date": "2026-01-23", "close": 63.14, "volume": 75494.0}, {"date": "2026-01-26", "close": 61.235, "volume": 59432.0}, {"date": "2026-01-27", "close": 59.84, "volume": 68219.0}, {"date": "2026-01-28", "close": 58.81, "volume": 106781.0}, {"date": "2026-01-29", "close": 58.5, "volume": 270496.0}, {"date": "2026-01-30", "close": 60.31, "volume": 140955.0}, {"date": "2026-02-02", "close": 63.06, "volume": 156019.0}, {"date": "2026-02-03", "close": 63.33, "volume": 342301.0}, {"date": "2026-02-04", "close": 70.64, "volume": 393112.0}, {"date": "2026-02-05", "close": 70.4, "volume": 205442.0}, {"date": "2026-02-06", "close": 76.33, "volume": 216562.0}, {"date": "2026-02-09", "close": 79.81, "volume": 245575.0}, {"date": "2026-02-10", "close": 79.73, "volume": 168502.0}, {"date": "2026-02-11", "close": 78.09, "volume": 161391.0}, {"date": "2026-02-12", "close": 75.86, "volume": 201039.0}, {"date": "2026-02-13", "close": 75.765, "volume": 398577.0}, {"date": "2026-02-17", "close": 75.75, "volume": 178236.0}, {"date": "2026-02-18", "close": 76.58, "volume": 149461.0}, {"date": "2026-02-19", "close": 77.99, "volume": 150068.0}, {"date": "2026-02-20", "close": 78.3, "volume": 127328.0}, {"date": "2026-02-23", "close": 78.0, "volume": 194784.0}, {"date": "2026-02-24", "close": 79.7, "volume": 94998.0}, {"date": "2026-02-25", "close": 76.755, "volume": 183464.0}, {"date": "2026-02-26", "close": 76.51, "volume": 144905.0}, {"date": "2026-02-27", "close": 77.97, "volume": 240455.0}, {"date": "2026-03-02", "close": 80.73, "volume": 90714.0}, {"date": "2026-03-03", "close": 79.59, "volume": 105871.0}, {"date": "2026-03-04", "close": 79.54, "volume": 98664.0}, {"date": "2026-03-05", "close": 74.86, "volume": 68985.0}, {"date": "2026-03-06", "close": 70.67, "volume": 101697.0}, {"date": "2026-03-09", "close": 71.88, "volume": 139388.0}, {"date": "2026-03-10", "close": 72.08, "volume": 183945.0}, {"date": "2026-03-11", "close": 74.36, "volume": 124388.0}, {"date": "2026-03-12", "close": 73.36, "volume": 211968.0}, {"date": "2026-03-13", "close": 73.95, "volume": 121930.0}, {"date": "2026-03-16", "close": 74.41, "volume": 149089.0}, {"date": "2026-03-17", "close": 73.12, "volume": 133359.0}, {"date": "2026-03-18", "close": 73.71, "volume": 301855.0}, {"date": "2026-03-19", "close": 71.75, "volume": 172137.0}, {"date": "2026-03-20", "close": 70.21, "volume": 157206.0}, {"date": "2026-03-23", "close": 72.74, "volume": 120531.0}, {"date": "2026-03-24", "close": 72.69, "volume": 127394.0}, {"date": "2026-03-25", "close": 72.97, "volume": 118592.0}, {"date": "2026-03-26", "close": 73.24, "volume": 145964.0}, {"date": "2026-03-27", "close": 71.32, "volume": 111123.0}, {"date": "2026-03-30", "close": 70.45, "volume": 97757.0}, {"date": "2026-03-31", "close": 73.45, "volume": 206993.0}, {"date": "2026-04-01", "close": 74.51, "volume": 127647.0}, {"date": "2026-04-02", "close": 76.2, "volume": 103074.0}, {"date": "2026-04-06", "close": 75.48, "volume": 120516.0}, {"date": "2026-04-07", "close": 75.52, "volume": 149981.0}, {"date": "2026-04-08", "close": 79.06, "volume": 110799.0}, {"date": "2026-04-09", "close": 80.52, "volume": 138053.0}, {"date": "2026-04-10", "close": 81.22, "volume": 70599.0}, {"date": "2026-04-13", "close": 83.32, "volume": 102156.0}, {"date": "2026-04-14", "close": 81.82, "volume": 136612.0}, {"date": "2026-04-15", "close": 78.39, "volume": 111827.0}, {"date": "2026-04-16", "close": 76.47, "volume": 183124.0}, {"date": "2026-04-17", "close": 80.11, "volume": 120875.0}, {"date": "2026-04-20", "close": 81.76, "volume": 153928.0}, {"date": "2026-04-21", "close": 81.62, "volume": 104778.0}, {"date": "2026-04-22", "close": 80.7, "volume": 56690.0}, {"date": "2026-04-23", "close": 80.34, "volume": 60884.0}, {"date": "2026-04-24", "close": 77.89, "volume": 60971.0}, {"date": "2026-04-27", "close": 77.29, "volume": 143428.0}, {"date": "2026-04-28", "close": 75.68, "volume": 213336.0}, {"date": "2026-04-29", "close": 74.45, "volume": 104495.0}, {"date": "2026-04-30", "close": 76.1, "volume": 180678.0}, {"date": "2026-05-01", "close": 72.51, "volume": 167748.0}, {"date": "2026-05-04", "close": 70.57, "volume": 196224.0}, {"date": "2026-05-05", "close": 75.33, "volume": 145622.0}, {"date": "2026-05-06", "close": 75.16, "volume": 119490.0}, {"date": "2026-05-07", "close": 76.5, "volume": 122043.0}, {"date": "2026-05-08", "close": 76.25, "volume": 93129.0}, {"date": "2026-05-11", "close": 76.51, "volume": 148269.0}, {"date": "2026-05-12", "close": 76.06, "volume": 120413.0}, {"date": "2026-05-13", "close": 75.98, "volume": 127092.0}, {"date": "2026-05-14", "close": 77.36, "volume": 121430.0}, {"date": "2026-05-15", "close": 75.17, "volume": 175633.0}, {"date": "2026-05-18", "close": 77.71, "volume": 172373.0}, {"date": "2026-05-19", "close": 69.64, "volume": 212370.0}, {"date": "2026-05-20", "close": 67.86, "volume": 148804.0}, {"date": "2026-05-21", "close": 70.8, "volume": 146884.0}, {"date": "2026-05-22", "close": 73.02, "volume": 77164.0}, {"date": "2026-05-26", "close": 76.45, "volume": 139790.0}, {"date": "2026-05-27", "close": 80.32, "volume": 439411.0}, {"date": "2026-05-28", "close": 78.96, "volume": 188893.0}, {"date": "2026-05-29", "close": 84.52, "volume": 271470.0}, {"date": "2026-06-01", "close": 88.09, "volume": 361906.0}, {"date": "2026-06-02", "close": 90.56, "volume": 151411.0}, {"date": "2026-06-03", "close": 90.2, "volume": 152303.0}, {"date": "2026-06-04", "close": 93.24, "volume": 180078.0}, {"date": "2026-06-05", "close": 87.72, "volume": 156850.0}, {"date": "2026-06-08", "close": 89.77, "volume": 214009.0}, {"date": "2026-06-09", "close": 90.0, "volume": 139919.0}, {"date": "2026-06-10", "close": 88.04, "volume": 208317.0}, {"date": "2026-06-11", "close": 90.82, "volume": 305262.0}, {"date": "2026-06-12", "close": 91.26, "volume": 307245.0}, {"date": "2026-06-15", "close": 91.6, "volume": 137483.0}, {"date": "2026-06-16", "close": 90.63, "volume": 163792.0}, {"date": "2026-06-17", "close": 91.29, "volume": 222394.0}, {"date": "2026-06-18", "close": 92.88, "volume": 170714.0}, {"date": "2026-06-22", "close": 92.75, "volume": 175706.0}, {"date": "2026-06-23", "close": 89.46, "volume": 205294.0}, {"date": "2026-06-24", "close": 89.63, "volume": 162018.0}, {"date": "2026-06-25", "close": 91.88, "volume": 97361.0}, {"date": "2026-06-26", "close": 92.23, "volume": 304898.0}, {"date": "2026-06-29", "close": 91.28, "volume": 180083.0}, {"date": "2026-06-30", "close": 92.77, "volume": 225261.0}, {"date": "2026-07-01", "close": 92.71, "volume": 214436.0}, {"date": "2026-07-02", "close": 89.03, "volume": 117518.0}, {"date": "2026-07-06", "close": 91.72, "volume": 154709.0}, {"date": "2026-07-07", "close": 87.38, "volume": 150634.0}, {"date": "2026-07-08", "close": 88.12, "volume": 144447.0}, {"date": "2026-07-09", "close": 88.35, "volume": 87268.0}, {"date": "2026-07-10", "close": 88.41, "volume": 175444.0}, {"date": "2026-07-13", "close": 92.32, "volume": 92044.0}, {"date": "2026-07-14", "close": 89.73, "volume": 213888.0}, {"date": "2026-07-15", "close": 87.24, "volume": 137534.0}, {"date": "2026-07-16", "close": 89.78, "volume": 63692.0}, {"date": "2026-07-17", "close": 87.9, "volume": 124123.0}, {"date": "2026-07-20", "close": 86.09, "volume": 91722.0}, {"date": "2026-07-21", "close": 87.65, "volume": 66739.0}, {"date": "2026-07-22", "close": 88.07, "volume": 59235.0}, {"date": "2026-07-23", "close": 87.31, "volume": 132517.0}, {"date": "2026-07-24", "close": 84.85, "volume": 74088.0}, {"date": "2026-07-27", "close": 86.14, "volume": 154172.0}, {"date": "2026-07-28", "close": 86.07, "volume": 117565.0}, {"date": "2026-07-29", "close": 81.35, "volume": 253088.0}, {"date": "2026-07-30", "close": 83.34, "volume": 69545.0}, {"date": "2026-07-31", "close": 85.37, "volume": 73668.0}, {"date": "2026-08-03", "close": 89.58, "volume": 105111.0}, {"date": "2026-08-04", "close": 91.89, "volume": 121306.0}, {"date": "2026-08-05", "close": 93.75, "volume": 349427.0}, {"date": "2026-08-06", "close": 94.54, "volume": 239857.0}, {"date": "2026-08-07", "close": 93.11, "volume": 164025.0}, {"date": "2026-08-10", "close": 90.85, "volume": 192006.0}, {"date": "2026-08-11", "close": 95.39, "volume": 121337.0}, {"date": "2026-08-12", "close": 97.76, "volume": 170838.0}, {"date": "2026-08-13", "close": 94.86, "volume": 213656.0}, {"date": "2026-08-14", "close": 93.7, "volume": 98402.0}, {"date": "2026-08-17", "close": 93.84, "volume": 90773.0}, {"date": "2026-08-18", "close": 90.97, "volume": 82932.0}, {"date": "2026-08-19", "close": 91.77, "volume": 135112.0}, {"date": "2026-08-20", "close": 91.51, "volume": 102644.0}, {"date": "2026-08-21", "close": 92.5, "volume": 72513.0}, {"date": "2026-08-24", "close": 87.38, "volume": 171648.0}, {"date": "2026-08-25", "close": 88.19, "volume": 128233.0}, {"date": "2026-08-26", "close": 89.66, "volume": 84574.0}, {"date": "2026-08-27", "close": 89.87, "volume": 103644.0}, {"date": "2026-08-28", "close": 85.85, "volume": 127610.0}, {"date": "2026-08-31", "close": 86.49, "volume": 89545.0}, {"date": "2026-09-01", "close": 84.88, "volume": 61534.0}, {"date": "2026-09-02", "close": 85.56, "volume": 88909.0}, {"date": "2026-09-03", "close": 85.695, "volume": 71790.0}, {"date": "2026-09-04", "close": 85.48, "volume": 97044.0}, {"date": "2026-09-08", "close": 83.74, "volume": 61207.0}, {"date": "2026-09-09", "close": 83.4, "volume": 84515.0}, {"date": "2026-09-10", "close": 82.36, "volume": 61516.0}, {"date": "2026-09-11", "close": 84.31, "volume": 98080.0}, {"date": "2026-09-14", "close": 82.18, "volume": 71711.0}, {"date": "2026-09-15", "close": 81.0, "volume": 74606.0}, {"date": "2026-09-16", "close": 83.64, "volume": 139192.0}, {"date": "2026-09-17", "close": 85.28, "volume": 150106.0}, {"date": "2026-09-18", "close": 86.0, "volume": 123767.0}, {"date": "2026-09-21", "close": 88.16, "volume": 87245.0}, {"date": "2026-09-22", "close": 91.83, "volume": 119402.0}, {"date": "2026-09-23", "close": 89.05, "volume": 104794.0}], "refreshing": true}