{"ticker": "AMKR", "overview": {"cik": "1047127", "ticker": "AMKR", "name": "AMKOR TECHNOLOGY, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010197", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065246", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009992", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063436", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063433", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063431", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063429", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063425", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063422", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063420", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063417", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063414", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063410", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061378", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009173", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057994", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008211", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056790", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055750", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007927", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054882", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007775", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007737", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007683", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051439", "price_sensitive": false}]}, "description": "AMKOR TECHNOLOGY, INC. trades as AMKR on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 325 insider filings for the company, from March 2024 to October 2026. Across those, 19 insiders disclosed 10 open-market purchases totalling $143.24M against 63 sales totalling $1.06B. The most recent filing on record is dated 13 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 143243574.5, "sell_n": 63, "sell_sum": 1058781776.81, "net": -915538202.31, "insiders": 19, "first_date": "2024-03-06", "last_date": "2026-10-13"}, "metrics": {"ticker": "AMKR", "has_prices": true, "as_of": "2026-08-07", "last": 55.27, "prev_close": 54.16, "change": 1.1100000000000065, "change_pct": 0.02049483013293956, "session_volume": 2910198.0, "vwap_5": 53.81633797030495, "vwap_20": 55.521058918610514, "vwap_60": 68.93245330467956, "vwap_250": 53.620127539139766, "high_52w": 93.55, "low_52w": 30.19, "avg_volume_20": 6227748.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001684564-26-000003", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Megan Faust", "who_key": "Faust Megan", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $47K of AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1684564/000168456426000003/0001684564-26-000003-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29749}, {"id": "0001628280-26-063410", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Douglas A. Alexander", "who_key": "ALEXANDER DOUGLAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195858/000162828026063410/0001628280-26-063410-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063414", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Roger Anthony Carolin", "who_key": "Carolin Roger Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1351909/000162828026063414/0001628280-26-063414-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063417", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Winston J. Churchill", "who_key": "CHURCHILL WINSTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026063417/0001628280-26-063417-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063420", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Daniel Jl Liao", "who_key": "Liao Daniel JL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775769/000162828026063420/0001628280-26-063420-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063422", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "MaryFrances McCourt", "who_key": "McCourt MaryFrances", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730724/000162828026063422/0001628280-26-063422-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063425", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Robert Randolph Morse", "who_key": "Morse Robert Randolph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569086/000162828026063425/0001628280-26-063425-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063429", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Guillaume Marie Jean Rutten", "who_key": "Rutten Guillaume Marie Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596796/000162828026063429/0001628280-26-063429-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063431", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Gil C. Tily", "who_key": "Tily Gil C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405591/000162828026063431/0001628280-26-063431-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063433", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "David N. Watson", "who_key": "WATSON DAVID N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1276908/000162828026063433/0001628280-26-063433-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-063436", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Susan Y. Kim", "who_key": "KIM SUSAN Y", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1158922/000162828026063436/0001628280-26-063436-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "0001628280-26-061378", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Megan Faust", "who_key": "Faust Megan", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 49050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $49K of AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1684564/000162828026061378/0001628280-26-061378-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "0001628280-26-057994", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Mark N. Rogers", "who_key": "ROGERS MARK N", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 298900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside AMKR is selling \u2014 $299K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1201997/000162828026057994/0001628280-26-057994-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001628280-26-056790", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Megan Faust", "who_key": "Faust Megan", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 54450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $54K of AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1684564/000162828026056790/0001628280-26-056790-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "0001628280-26-055750", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Douglas A. Alexander", "who_key": "ALEXANDER DOUGLAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 279050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims AMKR: $279K", "source_url": "https://www.sec.gov/Archives/edgar/data/1195858/000162828026055750/0001628280-26-055750-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001628280-26-054882", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Guillaume Marie Jean Rutten", "who_key": "Rutten Guillaume Marie Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2746250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in AMKR \u2014 A board member offloads $2.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1596796/000162828026054882/0001628280-26-054882-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "0001628280-26-051439", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Winston J. Churchill", "who_key": "CHURCHILL WINSTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026051439/0001628280-26-051439-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001628280-26-051435", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Kevin K. Engel", "who_key": "Engel Kevin K.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 151387.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $151K of AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026051435/0001628280-26-051435-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001158839-26-000001", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "James J. Kim", "who_key": "KIM JAMES J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 4342000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "10% owner files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115883926000001/0001158839-26-000001-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152149}, {"id": "0001158840-26-000001", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Agnes C. Kim", "who_key": "KIM AGNES C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 4342000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115884026000001/0001158840-26-000001-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152149}, {"id": "0001628280-26-048825", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Mark N. Rogers", "who_key": "ROGERS MARK N", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 325600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $326K of AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026048825/0001628280-26-048825-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157909}, {"id": "0001628280-26-048476", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Megan Faust", "who_key": "Faust Megan", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $70K of AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026048476/0001628280-26-048476-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160789}, {"id": "0001628280-26-046953", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Guillaume Marie Jean Rutten", "who_key": "Rutten Guillaume Marie Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026046953/0001628280-26-046953-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001628280-26-046958", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Megan Faust", "who_key": "Faust Megan", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 321206.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026046958/0001628280-26-046958-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001628280-26-046962", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Kevin K. Engel", "who_key": "Engel Kevin K.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 321206.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026046962/0001628280-26-046962-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001628280-26-045551", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Douglas A. Alexander", "who_key": "ALEXANDER DOUGLAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026045551/0001628280-26-045551-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "0001628280-26-045553", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Roger Anthony Carolin", "who_key": "Carolin Roger Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026045553/0001628280-26-045553-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "0001628280-26-045556", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Winston J. Churchill", "who_key": "CHURCHILL WINSTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026045556/0001628280-26-045556-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "0001628280-26-045558", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Daniel Jl Liao", "who_key": "Liao Daniel JL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026045558/0001628280-26-045558-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "0001628280-26-045560", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "MaryFrances McCourt", "who_key": "McCourt MaryFrances", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000162828026045560/0001628280-26-045560-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}], "recent_buys": [{"id": "0001158924-25-000005", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "David D. Kim", "who_key": "KIM DAVID D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9648719.65, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider puts $9.6M into AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892425000005/0001158924-25-000005-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660469}, {"id": "0001509340-25-000007", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Sujoda Investments, LP", "who_key": "SUJODA Investments, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9648719.65, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider buys $9.6M of AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000150934025000007/0001509340-25-000007-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660469}, {"id": "0001902339-25-000007", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Sujoda Management, LLC", "who_key": "Sujoda Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 9648719.65, "score": 59.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000190233925000007/0001902339-25-000007-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660469}, {"id": "0001158926-25-000009", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "John T. Kim", "who_key": "KIM JOHN T", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9648719.65, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 4 insiders into AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892625000009/0001158926-25-000009-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660469}, {"id": "0001158922-25-000013", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Susan Y. Kim", "who_key": "KIM SUSAN Y", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9648719.65, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 5 insiders into AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892225000013/0001158922-25-000013-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660469}, {"id": "0001158924-25-000002", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "David D. Kim", "who_key": "KIM DAVID D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18999995.25, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 6 buying AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892425000002/0001158924-25-000002-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887989}, {"id": "0001509340-25-000002", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Sujoda Investments, LP", "who_key": "SUJODA Investments, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18999995.25, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders now buying AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000150934025000002/0001509340-25-000002-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887989}, {"id": "0001902339-25-000002", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Sujoda Management, LLC", "who_key": "Sujoda Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 18999995.25, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "That makes 6 insiders into AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000190233925000002/0001902339-25-000002-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887989}, {"id": "0001158926-25-000004", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "John T. Kim", "who_key": "KIM JOHN T", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 18999995.25, "score": 69.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "6 insiders now buying AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892625000004/0001158926-25-000004-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887989}, {"id": "0001158922-25-000006", "src": "INSIDERS", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Susan Y. Kim", "who_key": "KIM SUSAN Y", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18999995.25, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 6 buying AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892225000006/0001158922-25-000006-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887989}], "institutional": [{"id": "13DG-0001193125-26-206351", "src": "13DG", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Amkor Technology, Inc.", "who_key": "AMKOR TECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "AMKOR TECHNOLOGY, INC. moves to a 0.2% activist stake in AMKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/0001193125-26-206351-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261589}, {"id": "13DG-0000354204-26-000547", "src": "13DG", "ticker": "AMKR", "cik": "1047127", "company": "AMKOR TECHNOLOGY, INC.", "company_raw": "AMKOR TECHNOLOGY, INC.", "who": "Amkor Technology, Inc.", "who_key": "AMKOR TECHNOLOGY, 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": "Semiconductors & Related Devices", "country": "United States", "headline": "AMKOR TECHNOLOGY, INC. adjusts its stake in AMKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/0000354204-26-000547-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}], "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": "Amkor Technology, Inc. - Common Stock", "new_value": "AMKOR TECHNOLOGY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001047127", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001047127", "applied": 1, "detected_at": "2026-09-10T03:15:13.940705"}]}, "key_people": [{"who": "John T. Kim", "who_key": "KIM JOHN T", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 28648714.9, "sold": 484900000.0, "net": -456251285.1, "trades": 3, "top_score": 69.1, "lean": "selling", "history": [{"action": "SELL", "amount": 484900000.0, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892626000003/0001158926-26-000003-index.htm"}, {"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892625000009/0001158926-25-000009-index.htm"}, {"action": "BUY", "amount": 18999995.25, "date": "2025-02-24", "score": 69.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892625000004/0001158926-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 484900000.0, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892626000003/0001158926-26-000003-index.htm"}}, {"who": "915 Investments, LP", "who_key": "915 Investments, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 484900000.0, "net": -484900000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 484900000.0, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000146057926000002/0001460579-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 484900000.0, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000146057926000002/0001460579-26-000002-index.htm"}}, {"who": "Sujoda Management, LLC", "who_key": "Sujoda Management, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 28648714.9, "sold": 0, "net": 28648714.9, "trades": 2, "top_score": 66.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000190233925000007/0001902339-25-000007-index.htm"}, {"action": "BUY", "amount": 18999995.25, "date": "2025-02-24", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000190233925000002/0001902339-25-000002-index.htm"}], "latest": {"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000190233925000007/0001902339-25-000007-index.htm"}}, {"who": "Sujoda Investments, LP", "who_key": "SUJODA Investments, LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 28648714.9, "sold": 0, "net": 28648714.9, "trades": 2, "top_score": 66.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000150934025000007/0001509340-25-000007-index.htm"}, {"action": "BUY", "amount": 18999995.25, "date": "2025-02-24", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000150934025000002/0001509340-25-000002-index.htm"}], "latest": {"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000150934025000007/0001509340-25-000007-index.htm"}}, {"who": "Susan Y. Kim", "who_key": "KIM SUSAN Y", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 28648714.9, "sold": 0, "net": 28648714.9, "trades": 2, "top_score": 71.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892225000013/0001158922-25-000013-index.htm"}, {"action": "BUY", "amount": 18999995.25, "date": "2025-02-24", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892225000006/0001158922-25-000006-index.htm"}], "latest": {"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892225000013/0001158922-25-000013-index.htm"}}, {"who": "James J. Kim", "who_key": "KIM JAMES J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 28648714.9, "net": -28648714.9, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9648719.65, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115883925000011/0001158839-25-000011-index.htm"}, {"action": "SELL", "amount": 18999995.25, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115883925000004/0001158839-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 9648719.65, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115883925000011/0001158839-25-000011-index.htm"}}, {"who": "David D. Kim", "who_key": "KIM DAVID D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 28648714.9, "sold": 0, "net": 28648714.9, "trades": 2, "top_score": 66.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892425000005/0001158924-25-000005-index.htm"}, {"action": "BUY", "amount": 18999995.25, "date": "2025-02-24", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892425000002/0001158924-25-000002-index.htm"}], "latest": {"action": "BUY", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115892425000005/0001158924-25-000005-index.htm"}}, {"who": "Agnes C. Kim", "who_key": "KIM AGNES C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 28648714.9, "net": -28648714.9, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9648719.65, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115884025000012/0001158840-25-000012-index.htm"}, {"action": "SELL", "amount": 18999995.25, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115884025000004/0001158840-25-000004-index.htm"}], "latest": {"action": "SELL", "amount": 9648719.65, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1047127/000115884025000012/0001158840-25-000012-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -2746250.0}, {"date": "2026-08-07", "net": -279050.0}, {"date": "2026-08-11", "net": -54450.0}, {"date": "2026-08-17", "net": -298900.0}, {"date": "2026-09-08", "net": -49050.0}, {"date": "2026-10-13", "net": -46920.0}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010197", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001628280-26-065246", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009992", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063436", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063433", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063431", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063429", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063425", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063422", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063420", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063417", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063414", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001628280-26-063410", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061378", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009173", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057994", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008211", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056790", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055750", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007927", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054882", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007775", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007737", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007683", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051439", "price_sensitive": false}], "performance": {"ticker": "AMKR", "has_prices": true, "summary": {"n": 13, "avg": 1.2194061129129976, "win_rate": 1.0, "best": 1.5411494252873565, "worst": 0.14834822356118846, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 43.87, "return": 0.2598586733530888}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 48.13, "return": 0.14834822356118846}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 48.13, "return": 0.14834822356118846}, {"who": "KIM DAVID D", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "ref_price": 21.75, "return": 1.5411494252873565}, {"who": "SUJODA Investments, LP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "ref_price": 21.75, "return": 1.5411494252873565}, {"who": "Sujoda Management, LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 9648719.65, "date": "2025-08-01", "score": 59.8, "ref_price": 21.75, "return": 1.5411494252873565}, {"who": "KIM JOHN T", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9648719.65, "date": "2025-08-01", "score": 62.3, "ref_price": 21.75, "return": 1.5411494252873565}, {"who": "KIM SUSAN Y", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9648719.65, "date": "2025-08-01", "score": 64.8, "ref_price": 21.75, "return": 1.5411494252873565}, {"who": "KIM DAVID D", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18999995.25, "date": "2025-02-24", "score": 66.6, "ref_price": 21.95, "return": 1.5179954441913444}, {"who": "SUJODA Investments, LP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18999995.25, "date": "2025-02-24", "score": 66.6, "ref_price": 21.95, "return": 1.5179954441913444}, {"who": "Sujoda Management, LLC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 18999995.25, "date": "2025-02-24", "score": 66.6, "ref_price": 21.95, "return": 1.5179954441913444}, {"who": "KIM JOHN T", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18999995.25, "date": "2025-02-24", "score": 69.1, "ref_price": 21.95, "return": 1.5179954441913444}, {"who": "KIM SUSAN Y", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18999995.25, "date": "2025-02-24", "score": 71.6, "ref_price": 21.95, "return": 1.5179954441913444}]}, "price_series": [{"date": "2016-08-08", "close": 8.24, "volume": 2999010.0}, {"date": "2016-08-09", "close": 8.34, "volume": 2011654.0}, {"date": "2016-08-10", "close": 8.29, "volume": 1220491.0}, {"date": "2016-08-11", "close": 8.54, "volume": 2319307.0}, {"date": "2016-08-12", "close": 8.96, "volume": 2803769.0}, {"date": "2016-08-15", "close": 9.2, "volume": 2366641.0}, {"date": "2016-08-16", "close": 8.94, "volume": 1781751.0}, {"date": "2016-08-17", "close": 9.39, "volume": 3909720.0}, {"date": "2016-08-18", "close": 9.22, "volume": 2067419.0}, {"date": "2016-08-19", "close": 9.26, "volume": 1769730.0}, {"date": "2016-08-22", "close": 9.25, "volume": 1472403.0}, {"date": "2016-08-23", "close": 9.26, "volume": 1261503.0}, {"date": "2016-08-24", "close": 9.16, "volume": 1055595.0}, {"date": "2016-08-25", "close": 9.13, "volume": 890756.0}, {"date": "2016-08-26", "close": 9.19, "volume": 912578.0}, {"date": "2016-08-29", "close": 9.27, "volume": 988347.0}, {"date": "2016-08-30", "close": 9.23, "volume": 881117.0}, {"date": "2016-08-31", "close": 9.1, "volume": 1439617.0}, {"date": "2016-09-01", "close": 9.24, "volume": 929406.0}, {"date": "2016-09-02", "close": 9.25, "volume": 637827.0}, {"date": "2016-09-06", "close": 9.19, "volume": 1504329.0}, {"date": "2016-09-07", "close": 9.25, "volume": 916933.0}, {"date": "2016-09-08", "close": 9.26, "volume": 655499.0}, {"date": "2016-09-09", "close": 8.72, "volume": 1525223.0}, {"date": "2016-09-12", "close": 8.88, "volume": 1329029.0}, {"date": "2016-09-13", "close": 8.6, "volume": 1167351.0}, {"date": "2016-09-14", "close": 8.65, "volume": 901197.0}, {"date": "2016-09-15", "close": 8.9, "volume": 784663.0}, {"date": "2016-09-16", "close": 8.8, "volume": 1759589.0}, {"date": "2016-09-19", "close": 8.88, "volume": 949695.0}, {"date": "2016-09-20", "close": 8.89, "volume": 753887.0}, {"date": "2016-09-21", "close": 9.22, "volume": 1260878.0}, {"date": "2016-09-22", "close": 9.39, "volume": 1142884.0}, {"date": "2016-09-23", "close": 9.13, "volume": 742091.0}, {"date": "2016-09-26", "close": 9.34, "volume": 2290017.0}, {"date": "2016-09-27", "close": 9.4, "volume": 824417.0}, {"date": "2016-09-28", "close": 9.59, "volume": 1112850.0}, {"date": "2016-09-29", "close": 9.54, "volume": 952140.0}, {"date": "2016-09-30", "close": 9.72, "volume": 1459954.0}, {"date": "2016-10-03", "close": 9.73, "volume": 1040200.0}, {"date": "2016-10-04", "close": 9.78, "volume": 896794.0}, {"date": "2016-10-05", "close": 9.9, "volume": 794716.0}, {"date": "2016-10-06", "close": 9.96, "volume": 685956.0}, {"date": "2016-10-07", "close": 9.92, "volume": 1025524.0}, {"date": "2016-10-10", "close": 9.8, "volume": 820159.0}, {"date": "2016-10-11", "close": 9.43, "volume": 949139.0}, {"date": "2016-10-12", "close": 9.47, "volume": 497742.0}, {"date": "2016-10-13", "close": 9.35, "volume": 674789.0}, {"date": "2016-10-14", "close": 9.32, "volume": 583375.0}, {"date": "2016-10-17", "close": 9.33, "volume": 861996.0}, {"date": "2016-10-18", "close": 9.39, "volume": 652006.0}, {"date": "2016-10-19", "close": 9.49, "volume": 876763.0}, {"date": "2016-10-20", "close": 9.71, "volume": 1202601.0}, {"date": "2016-10-21", "close": 9.62, "volume": 712157.0}, {"date": "2016-10-24", "close": 9.77, "volume": 590213.0}, {"date": "2016-10-25", "close": 9.66, "volume": 725356.0}, {"date": "2016-10-26", "close": 9.48, "volume": 950064.0}, {"date": "2016-10-27", "close": 9.32, "volume": 696209.0}, {"date": "2016-10-28", "close": 9.19, "volume": 893835.0}, {"date": "2016-10-31", "close": 9.27, "volume": 1786474.0}, {"date": "2016-11-01", "close": 10.23, "volume": 4089772.0}, {"date": "2016-11-02", "close": 10.59, "volume": 2482662.0}, {"date": "2016-11-03", "close": 10.21, "volume": 1630906.0}, {"date": "2016-11-04", "close": 10.43, "volume": 2450846.0}, {"date": "2016-11-07", "close": 10.92, "volume": 2154688.0}, {"date": "2016-11-08", "close": 11.24, "volume": 1578465.0}, {"date": "2016-11-09", "close": 11.19, "volume": 2686534.0}, {"date": "2016-11-10", "close": 11.16, "volume": 2128494.0}, {"date": "2016-11-11", "close": 11.5, "volume": 2228070.0}, {"date": "2016-11-14", "close": 11.37, "volume": 2139465.0}, {"date": "2016-11-15", "close": 11.3, "volume": 2973648.0}, {"date": "2016-11-16", "close": 11.39, "volume": 1702892.0}, {"date": "2016-11-17", "close": 11.8, "volume": 1802528.0}, {"date": "2016-11-18", "close": 12.1, "volume": 1597251.0}, {"date": "2016-11-21", "close": 12.32, "volume": 1803340.0}, {"date": "2016-11-22", "close": 12.1, "volume": 2049091.0}, {"date": "2016-11-23", "close": 12.23, "volume": 905646.0}, {"date": "2016-11-25", "close": 11.99, "volume": 637202.0}, {"date": "2016-11-28", "close": 12.09, "volume": 1161023.0}, {"date": "2016-11-29", "close": 12.03, "volume": 735263.0}, {"date": "2016-11-30", "close": 11.82, "volume": 1639792.0}, {"date": "2016-12-01", "close": 10.7, "volume": 2624849.0}, {"date": "2016-12-02", "close": 10.87, "volume": 1216575.0}, {"date": "2016-12-05", "close": 11.24, "volume": 1770959.0}, {"date": "2016-12-06", "close": 11.26, "volume": 1067988.0}, {"date": "2016-12-07", "close": 11.44, "volume": 1087460.0}, {"date": "2016-12-08", "close": 11.37, "volume": 2168689.0}, {"date": "2016-12-09", "close": 10.86, "volume": 2027970.0}, {"date": "2016-12-12", "close": 10.7, "volume": 2290678.0}, {"date": "2016-12-13", "close": 10.79, "volume": 1515796.0}, {"date": "2016-12-14", "close": 10.85, "volume": 1345377.0}, {"date": "2016-12-15", "close": 11.01, "volume": 1301386.0}, {"date": "2016-12-16", "close": 10.73, "volume": 1577009.0}, {"date": "2016-12-19", "close": 10.85, "volume": 849983.0}, {"date": "2016-12-20", "close": 10.98, "volume": 1964773.0}, {"date": "2016-12-21", "close": 11.06, "volume": 724975.0}, {"date": "2016-12-22", "close": 10.96, "volume": 788540.0}, {"date": "2016-12-23", "close": 11.02, "volume": 794933.0}, {"date": "2016-12-27", "close": 11.23, "volume": 1156823.0}, {"date": "2016-12-28", "close": 10.93, "volume": 1091439.0}, {"date": "2016-12-29", "close": 10.82, "volume": 806878.0}, {"date": "2016-12-30", "close": 10.55, "volume": 1268750.0}, {"date": "2017-01-03", "close": 10.65, "volume": 1149676.0}, {"date": "2017-01-04", "close": 10.61, "volume": 1072301.0}, {"date": "2017-01-05", "close": 10.35, "volume": 1297261.0}, {"date": "2017-01-06", "close": 10.27, "volume": 1237384.0}, {"date": "2017-01-09", "close": 10.39, "volume": 1244308.0}, {"date": "2017-01-10", "close": 10.69, "volume": 1184679.0}, {"date": "2017-01-11", "close": 10.75, "volume": 814147.0}, {"date": "2017-01-12", "close": 10.49, "volume": 830963.0}, {"date": "2017-01-13", "close": 10.46, "volume": 1238665.0}, {"date": "2017-01-17", "close": 9.79, "volume": 1873467.0}, {"date": "2017-01-18", "close": 9.86, "volume": 2180088.0}, {"date": "2017-01-19", "close": 9.68, "volume": 2157351.0}, {"date": "2017-01-20", "close": 9.69, "volume": 2065511.0}, {"date": "2017-01-23", "close": 9.55, "volume": 1310404.0}, {"date": "2017-01-24", "close": 9.77, "volume": 1948007.0}, {"date": "2017-01-25", "close": 9.86, "volume": 2176220.0}, {"date": "2017-01-26", "close": 9.73, "volume": 1265066.0}, {"date": "2017-01-27", "close": 9.7, "volume": 883908.0}, {"date": "2017-01-30", "close": 9.53, "volume": 1529110.0}, {"date": "2017-01-31", "close": 9.41, "volume": 1220722.0}, {"date": "2017-02-01", "close": 9.63, "volume": 1296680.0}, {"date": "2017-02-02", "close": 9.92, "volume": 1971584.0}, {"date": "2017-02-03", "close": 10.07, "volume": 1405324.0}, {"date": "2017-02-06", "close": 9.98, "volume": 1050813.0}, {"date": "2017-02-07", "close": 9.6, "volume": 1924644.0}, {"date": "2017-02-08", "close": 9.66, "volume": 1850470.0}, {"date": "2017-02-09", "close": 9.93, "volume": 1691561.0}, {"date": "2017-02-10", "close": 9.97, "volume": 1977973.0}, {"date": "2017-02-13", "close": 10.44, "volume": 5536242.0}, {"date": "2017-02-14", "close": 9.61, "volume": 8905970.0}, {"date": "2017-02-15", "close": 9.6, "volume": 3977603.0}, {"date": "2017-02-16", "close": 10.01, "volume": 2595671.0}, {"date": "2017-02-17", "close": 10.05, "volume": 1995470.0}, {"date": "2017-02-21", "close": 10.34, "volume": 2041023.0}, {"date": "2017-02-22", "close": 10.1, "volume": 1588660.0}, {"date": "2017-02-23", "close": 10.15, "volume": 1728099.0}, {"date": "2017-02-24", "close": 10.13, "volume": 1360192.0}, {"date": "2017-02-27", "close": 9.86, "volume": 2402671.0}, {"date": "2017-02-28", "close": 9.82, "volume": 1999893.0}, {"date": "2017-03-01", "close": 10.15, "volume": 1753989.0}, {"date": "2017-03-02", "close": 10.25, "volume": 1673184.0}, {"date": "2017-03-03", "close": 10.25, "volume": 1498403.0}, {"date": "2017-03-06", "close": 10.49, "volume": 1769797.0}, {"date": "2017-03-07", "close": 10.64, "volume": 1407302.0}, {"date": "2017-03-08", "close": 10.74, "volume": 1548763.0}, {"date": "2017-03-09", "close": 10.55, "volume": 1109637.0}, {"date": "2017-03-10", "close": 10.89, "volume": 1617099.0}, {"date": "2017-03-13", "close": 11.06, "volume": 1297279.0}, {"date": "2017-03-14", "close": 10.9, "volume": 1157148.0}, {"date": "2017-03-15", "close": 10.89, "volume": 1492596.0}, {"date": "2017-03-16", "close": 10.95, "volume": 794862.0}, {"date": "2017-03-17", "close": 11.09, "volume": 1671958.0}, {"date": "2017-03-20", "close": 11.23, "volume": 1262221.0}, {"date": "2017-03-21", "close": 10.59, "volume": 1418271.0}, {"date": "2017-03-22", "close": 10.78, "volume": 1026196.0}, {"date": "2017-03-23", "close": 10.86, "volume": 704004.0}, {"date": "2017-03-24", "close": 10.95, "volume": 638148.0}, {"date": "2017-03-27", "close": 11.16, "volume": 749744.0}, {"date": "2017-03-28", "close": 11.15, "volume": 743967.0}, {"date": "2017-03-29", "close": 11.09, "volume": 623356.0}, {"date": "2017-03-30", "close": 11.28, "volume": 727734.0}, {"date": "2017-03-31", "close": 11.59, "volume": 2597918.0}, {"date": "2017-04-03", "close": 11.56, "volume": 1487512.0}, {"date": "2017-04-04", "close": 11.46, "volume": 1381048.0}, {"date": "2017-04-05", "close": 11.24, "volume": 1352084.0}, {"date": "2017-04-06", "close": 11.45, "volume": 956213.0}, {"date": "2017-04-07", "close": 11.51, "volume": 1277623.0}, {"date": "2017-04-10", "close": 11.39, "volume": 1299707.0}, {"date": "2017-04-11", "close": 11.2, "volume": 1231501.0}, {"date": "2017-04-12", "close": 11.21, "volume": 1180746.0}, {"date": "2017-04-13", "close": 10.9, "volume": 977677.0}, {"date": "2017-04-17", "close": 11.2, "volume": 1301335.0}, {"date": "2017-04-18", "close": 11.22, "volume": 1377815.0}, {"date": "2017-04-19", "close": 11.37, "volume": 1322161.0}, {"date": "2017-04-20", "close": 11.88, "volume": 1835463.0}, {"date": "2017-04-21", "close": 11.73, "volume": 1593333.0}, {"date": "2017-04-24", "close": 11.88, "volume": 1059642.0}, {"date": "2017-04-25", "close": 12.1, "volume": 1152388.0}, {"date": "2017-04-26", "close": 11.98, "volume": 1285807.0}, {"date": "2017-04-27", "close": 12.33, "volume": 2225382.0}, {"date": "2017-04-28", "close": 11.78, "volume": 4106509.0}, {"date": "2017-05-01", "close": 12.09, "volume": 1656050.0}, {"date": "2017-05-02", "close": 11.71, "volume": 1839448.0}, {"date": "2017-05-03", "close": 11.73, "volume": 1001250.0}, {"date": "2017-05-04", "close": 11.96, "volume": 1139476.0}, {"date": "2017-05-05", "close": 11.85, "volume": 1113451.0}, {"date": "2017-05-08", "close": 11.73, "volume": 707573.0}, {"date": "2017-05-09", "close": 11.98, "volume": 880688.0}, {"date": "2017-05-10", "close": 11.96, "volume": 1110370.0}, {"date": "2017-05-11", "close": 11.9, "volume": 1363743.0}, {"date": "2017-05-12", "close": 11.67, "volume": 1004327.0}, {"date": "2017-05-15", "close": 11.69, "volume": 1214168.0}, {"date": "2017-05-16", "close": 11.67, "volume": 1188801.0}, {"date": "2017-05-17", "close": 10.89, "volume": 3167106.0}, {"date": "2017-05-18", "close": 10.84, "volume": 1223162.0}, {"date": "2017-05-19", "close": 10.96, "volume": 1117685.0}, {"date": "2017-05-22", "close": 11.12, "volume": 923445.0}, {"date": "2017-05-23", "close": 11.19, "volume": 892370.0}, {"date": "2017-05-24", "close": 11.4, "volume": 886431.0}, {"date": "2017-05-25", "close": 11.43, "volume": 1278326.0}, {"date": "2017-05-26", "close": 11.74, "volume": 1014944.0}, {"date": "2017-05-30", "close": 11.64, "volume": 1046947.0}, {"date": "2017-05-31", "close": 11.34, "volume": 1637651.0}, {"date": "2017-06-01", "close": 11.36, "volume": 821098.0}, {"date": "2017-06-02", "close": 11.34, "volume": 1137229.0}, {"date": "2017-06-05", "close": 11.55, "volume": 695749.0}, {"date": "2017-06-06", "close": 11.73, "volume": 1062676.0}, {"date": "2017-06-07", "close": 11.94, "volume": 947397.0}, {"date": "2017-06-08", "close": 12.24, "volume": 792283.0}, {"date": "2017-06-09", "close": 11.41, "volume": 1886265.0}, {"date": "2017-06-12", "close": 11.1, "volume": 1846191.0}, {"date": "2017-06-13", "close": 11.09, "volume": 938461.0}, {"date": "2017-06-14", "close": 10.73, "volume": 1275867.0}, {"date": "2017-06-15", "close": 10.42, "volume": 1271742.0}, {"date": "2017-06-16", "close": 10.56, "volume": 1374473.0}, {"date": "2017-06-19", "close": 10.8, "volume": 1010620.0}, {"date": "2017-06-20", "close": 10.67, "volume": 1321572.0}, {"date": "2017-06-21", "close": 10.68, "volume": 1051185.0}, {"date": "2017-06-22", "close": 10.65, "volume": 1026219.0}, {"date": "2017-06-23", "close": 10.63, "volume": 1002625.0}, {"date": "2017-06-26", "close": 10.37, "volume": 610938.0}, {"date": "2017-06-27", "close": 10.13, "volume": 1162344.0}, {"date": "2017-06-28", "close": 10.45, "volume": 1322945.0}, {"date": "2017-06-29", "close": 9.81, "volume": 1382094.0}, {"date": "2017-06-30", "close": 9.77, "volume": 1387335.0}, {"date": "2017-07-03", "close": 9.66, "volume": 598544.0}, {"date": "2017-07-05", "close": 9.82, "volume": 855717.0}, {"date": "2017-07-06", "close": 9.73, "volume": 981647.0}, {"date": "2017-07-07", "close": 9.83, "volume": 1204827.0}, {"date": "2017-07-10", "close": 9.92, "volume": 845728.0}, {"date": "2017-07-11", "close": 10.04, "volume": 927846.0}, {"date": "2017-07-12", "close": 10.2, "volume": 662439.0}, {"date": "2017-07-13", "close": 10.17, "volume": 1459813.0}, {"date": "2017-07-14", "close": 10.37, "volume": 751348.0}, {"date": "2017-07-17", "close": 10.45, "volume": 734302.0}, {"date": "2017-07-18", "close": 10.56, "volume": 875107.0}, {"date": "2017-07-19", "close": 10.89, "volume": 923895.0}, {"date": "2017-07-20", "close": 10.85, "volume": 637884.0}, {"date": "2017-07-21", "close": 10.955, "volume": 1531998.0}, {"date": "2017-07-24", "close": 11.01, "volume": 773648.0}, {"date": "2017-07-25", "close": 11.01, "volume": 823039.0}, {"date": "2017-07-26", "close": 11.06, "volume": 1145979.0}, {"date": "2017-07-27", "close": 10.81, "volume": 1521406.0}, {"date": "2017-07-28", "close": 10.49, "volume": 1728570.0}, {"date": "2017-07-31", "close": 10.37, "volume": 1837003.0}, {"date": "2017-08-01", "close": 9.49, "volume": 4879990.0}, {"date": "2017-08-02", "close": 9.17, "volume": 2337622.0}, {"date": "2017-08-03", "close": 8.86, "volume": 1646189.0}, {"date": "2017-08-04", "close": 8.77, "volume": 1180996.0}, {"date": "2017-08-07", "close": 9.11, "volume": 1463369.0}, {"date": "2017-08-08", "close": 9.12, "volume": 1668652.0}, {"date": "2017-08-09", "close": 8.9, "volume": 1082981.0}, {"date": "2017-08-10", "close": 8.53, "volume": 1138071.0}, {"date": "2017-08-11", "close": 8.73, "volume": 1124880.0}, {"date": "2017-08-14", "close": 8.8, "volume": 840263.0}, {"date": "2017-08-15", "close": 8.69, "volume": 1059871.0}, {"date": "2017-08-16", "close": 8.84, "volume": 918980.0}, {"date": "2017-08-17", "close": 8.38, "volume": 1436113.0}, {"date": "2017-08-18", "close": 8.46, "volume": 737648.0}, {"date": "2017-08-21", "close": 8.59, "volume": 1067606.0}, {"date": "2017-08-22", "close": 8.675, "volume": 1364022.0}, {"date": "2017-08-23", "close": 8.66, "volume": 668061.0}, {"date": "2017-08-24", "close": 8.71, "volume": 899413.0}, {"date": "2017-08-25", "close": 8.54, "volume": 1118028.0}, {"date": "2017-08-28", "close": 8.63, "volume": 1019767.0}, {"date": "2017-08-29", "close": 8.83, "volume": 1492396.0}, {"date": "2017-08-30", "close": 8.96, "volume": 770518.0}, {"date": "2017-08-31", "close": 8.78, "volume": 1179899.0}, {"date": "2017-09-01", "close": 9.08, "volume": 883141.0}, {"date": "2017-09-05", "close": 8.91, "volume": 789610.0}, {"date": "2017-09-06", "close": 8.93, "volume": 648485.0}, {"date": "2017-09-07", "close": 8.9, "volume": 814912.0}, {"date": "2017-09-08", "close": 8.95, "volume": 1088651.0}, {"date": "2017-09-11", "close": 9.14, "volume": 581467.0}, {"date": "2017-09-12", "close": 9.23, "volume": 765640.0}, {"date": "2017-09-13", "close": 9.45, "volume": 1254889.0}, {"date": "2017-09-14", "close": 9.45, "volume": 1237859.0}, {"date": "2017-09-15", "close": 9.65, "volume": 1460624.0}, {"date": "2017-09-18", "close": 9.98, "volume": 1019514.0}, {"date": "2017-09-19", "close": 9.9, "volume": 924034.0}, {"date": "2017-09-20", "close": 9.81, "volume": 1446179.0}, {"date": "2017-09-21", "close": 9.87, "volume": 1469627.0}, {"date": "2017-09-22", "close": 10.06, "volume": 908393.0}, {"date": "2017-09-25", "close": 9.94, "volume": 1897987.0}, {"date": "2017-09-26", "close": 10.08, "volume": 1431745.0}, {"date": "2017-09-27", "close": 10.3, "volume": 1514693.0}, {"date": "2017-09-28", "close": 10.55, "volume": 1180323.0}, {"date": "2017-09-29", "close": 10.55, "volume": 1446279.0}, {"date": "2017-10-02", "close": 10.65, "volume": 643831.0}, {"date": "2017-10-03", "close": 10.58, "volume": 934187.0}, {"date": "2017-10-04", "close": 10.5, "volume": 804729.0}, {"date": "2017-10-05", "close": 10.54, "volume": 859599.0}, {"date": "2017-10-06", "close": 10.5, "volume": 487078.0}, {"date": "2017-10-09", "close": 10.5, "volume": 856541.0}, {"date": "2017-10-10", "close": 10.55, "volume": 745880.0}, {"date": "2017-10-11", "close": 10.71, "volume": 697236.0}, {"date": "2017-10-12", "close": 10.87, "volume": 1040849.0}, {"date": "2017-10-13", "close": 10.88, "volume": 1169965.0}, {"date": "2017-10-16", "close": 10.81, "volume": 957600.0}, {"date": "2017-10-17", "close": 10.65, "volume": 799323.0}, {"date": "2017-10-18", "close": 10.69, "volume": 594675.0}, {"date": "2017-10-19", "close": 10.59, "volume": 1330232.0}, {"date": "2017-10-20", "close": 10.69, "volume": 1461008.0}, {"date": "2017-10-23", "close": 10.53, "volume": 1966218.0}, {"date": "2017-10-24", "close": 10.63, "volume": 946980.0}, {"date": "2017-10-25", "close": 10.81, "volume": 886972.0}, {"date": "2017-10-26", "close": 10.89, "volume": 555323.0}, {"date": "2017-10-27", "close": 10.95, "volume": 712275.0}, {"date": "2017-10-30", "close": 11.09, "volume": 1323872.0}, {"date": "2017-10-31", "close": 11.57, "volume": 1977690.0}, {"date": "2017-11-01", "close": 10.8, "volume": 1677774.0}, {"date": "2017-11-02", "close": 11.13, "volume": 1177193.0}, {"date": "2017-11-03", "close": 11.16, "volume": 1174701.0}, {"date": "2017-11-06", "close": 11.41, "volume": 988205.0}, {"date": "2017-11-07", "close": 11.36, "volume": 962642.0}, {"date": "2017-11-08", "close": 11.48, "volume": 615868.0}, {"date": "2017-11-09", "close": 11.05, "volume": 1114376.0}, {"date": "2017-11-10", "close": 10.99, "volume": 570858.0}, {"date": "2017-11-13", "close": 11.0, "volume": 574246.0}, {"date": "2017-11-14", "close": 10.9, "volume": 671363.0}, {"date": "2017-11-15", "close": 10.7, "volume": 544094.0}, {"date": "2017-11-16", "close": 10.86, "volume": 832373.0}, {"date": "2017-11-17", "close": 10.89, "volume": 803234.0}, {"date": "2017-11-20", "close": 11.05, "volume": 588168.0}, {"date": "2017-11-21", "close": 11.28, "volume": 643811.0}, {"date": "2017-11-22", "close": 11.21, "volume": 402552.0}, {"date": "2017-11-24", "close": 11.5, "volume": 468245.0}, {"date": "2017-11-27", "close": 11.39, "volume": 879493.0}, {"date": "2017-11-28", "close": 11.42, "volume": 734805.0}, {"date": "2017-11-29", "close": 10.71, "volume": 1143015.0}, {"date": "2017-11-30", "close": 10.57, "volume": 1109408.0}, {"date": "2017-12-01", "close": 10.45, "volume": 1193445.0}, {"date": "2017-12-04", "close": 10.13, "volume": 922981.0}, {"date": "2017-12-05", "close": 10.25, "volume": 942385.0}, {"date": "2017-12-06", "close": 10.1, "volume": 626727.0}, {"date": "2017-12-07", "close": 10.26, "volume": 760700.0}, {"date": "2017-12-08", "close": 10.05, "volume": 732282.0}, {"date": "2017-12-11", "close": 10.28, "volume": 736101.0}, {"date": "2017-12-12", "close": 10.22, "volume": 838223.0}, {"date": "2017-12-13", "close": 10.17, "volume": 871612.0}, {"date": "2017-12-14", "close": 10.19, "volume": 863727.0}, {"date": "2017-12-15", "close": 10.54, "volume": 1508018.0}, {"date": "2017-12-18", "close": 10.46, "volume": 956094.0}, {"date": "2017-12-19", "close": 10.45, "volume": 655778.0}, {"date": "2017-12-20", "close": 10.55, "volume": 672710.0}, {"date": "2017-12-21", "close": 10.33, "volume": 568842.0}, {"date": "2017-12-22", "close": 10.32, "volume": 418271.0}, {"date": "2017-12-26", "close": 10.11, "volume": 675227.0}, {"date": "2017-12-27", "close": 10.13, "volume": 634972.0}, {"date": "2017-12-28", "close": 10.19, "volume": 441314.0}, {"date": "2017-12-29", "close": 10.05, "volume": 453740.0}, {"date": "2018-01-02", "close": 10.32, "volume": 1005910.0}, {"date": "2018-01-03", "close": 10.29, "volume": 664767.0}, {"date": "2018-01-04", "close": 10.95, "volume": 1954200.0}, {"date": "2018-01-05", "close": 10.8, "volume": 999835.0}, {"date": "2018-01-08", "close": 10.69, "volume": 672988.0}, {"date": "2018-01-09", "close": 10.48, "volume": 1021114.0}, {"date": "2018-01-10", "close": 10.4, "volume": 826692.0}, {"date": "2018-01-11", "close": 10.51, "volume": 701136.0}, {"date": "2018-01-12", "close": 10.47, "volume": 540537.0}, {"date": "2018-01-16", "close": 10.53, "volume": 705281.0}, {"date": "2018-01-17", "close": 10.86, "volume": 721625.0}, {"date": "2018-01-18", "close": 10.84, "volume": 532077.0}, {"date": "2018-01-19", "close": 10.91, "volume": 625140.0}, {"date": "2018-01-22", "close": 10.73, "volume": 984420.0}, {"date": "2018-01-23", "close": 10.83, "volume": 584038.0}, {"date": "2018-01-24", "close": 10.39, "volume": 864860.0}, {"date": "2018-01-25", "close": 10.04, "volume": 1105554.0}, {"date": "2018-01-26", "close": 10.35, "volume": 493789.0}, {"date": "2018-01-29", "close": 10.34, "volume": 738867.0}, {"date": "2018-01-30", "close": 10.1, "volume": 573040.0}, {"date": "2018-01-31", "close": 10.06, "volume": 962426.0}, {"date": "2018-02-01", "close": 10.04, "volume": 1231046.0}, {"date": "2018-02-02", "close": 9.72, "volume": 1067914.0}, {"date": "2018-02-05", "close": 9.12, "volume": 1020244.0}, {"date": "2018-02-06", "close": 9.45, "volume": 1155764.0}, {"date": "2018-02-07", "close": 9.35, "volume": 993340.0}, {"date": "2018-02-08", "close": 8.82, "volume": 1383257.0}, {"date": "2018-02-09", "close": 9.27, "volume": 1840002.0}, {"date": "2018-02-12", "close": 9.5, "volume": 2460777.0}, {"date": "2018-02-13", "close": 10.03, "volume": 2908097.0}, {"date": "2018-02-14", "close": 10.31, "volume": 1829479.0}, {"date": "2018-02-15", "close": 10.11, "volume": 1176794.0}, {"date": "2018-02-16", "close": 10.13, "volume": 976811.0}, {"date": "2018-02-20", "close": 10.19, "volume": 1360930.0}, {"date": "2018-02-21", "close": 9.99, "volume": 1025418.0}, {"date": "2018-02-22", "close": 9.93, "volume": 946054.0}, {"date": "2018-02-23", "close": 10.22, "volume": 911918.0}, {"date": "2018-02-26", "close": 10.42, "volume": 728899.0}, {"date": "2018-02-27", "close": 10.2, "volume": 728849.0}, {"date": "2018-02-28", "close": 10.05, "volume": 707737.0}, {"date": "2018-03-01", "close": 10.28, "volume": 1038213.0}, {"date": "2018-03-02", "close": 10.42, "volume": 853866.0}, {"date": "2018-03-05", "close": 10.43, "volume": 797049.0}, {"date": "2018-03-06", "close": 10.83, "volume": 1172883.0}, {"date": "2018-03-07", "close": 10.95, "volume": 802796.0}, {"date": "2018-03-08", "close": 10.99, "volume": 614333.0}, {"date": "2018-03-09", "close": 11.41, "volume": 1075285.0}, {"date": "2018-03-12", "close": 11.51, "volume": 914938.0}, {"date": "2018-03-13", "close": 11.15, "volume": 916932.0}, {"date": "2018-03-14", "close": 11.13, "volume": 1214179.0}, {"date": "2018-03-15", "close": 11.25, "volume": 1098492.0}, {"date": "2018-03-16", "close": 11.29, "volume": 1432056.0}, {"date": "2018-03-19", "close": 11.08, "volume": 786251.0}, {"date": "2018-03-20", "close": 11.14, "volume": 655337.0}, {"date": "2018-03-21", "close": 11.26, "volume": 464253.0}, {"date": "2018-03-22", "close": 10.89, "volume": 1023590.0}, {"date": "2018-03-23", "close": 10.28, "volume": 729012.0}, {"date": "2018-03-26", "close": 10.76, "volume": 771412.0}, {"date": "2018-03-27", "close": 10.13, "volume": 736798.0}, {"date": "2018-03-28", "close": 9.91, "volume": 900992.0}, {"date": "2018-03-29", "close": 10.13, "volume": 1171834.0}, {"date": "2018-04-02", "close": 9.64, "volume": 929522.0}, {"date": "2018-04-03", "close": 9.76, "volume": 724207.0}, {"date": "2018-04-04", "close": 9.905, "volume": 562252.0}, {"date": "2018-04-05", "close": 9.82, "volume": 486911.0}, {"date": "2018-04-06", "close": 9.52, "volume": 691670.0}, {"date": "2018-04-09", "close": 9.49, "volume": 714574.0}, {"date": "2018-04-10", "close": 9.94, "volume": 728565.0}, {"date": "2018-04-11", "close": 9.91, "volume": 842866.0}, {"date": "2018-04-12", "close": 10.21, "volume": 1474154.0}, {"date": "2018-04-13", "close": 10.12, "volume": 552992.0}, {"date": "2018-04-16", "close": 10.24, "volume": 781111.0}, {"date": "2018-04-17", "close": 10.38, "volume": 498277.0}, {"date": "2018-04-18", "close": 10.19, "volume": 413802.0}, {"date": "2018-04-19", "close": 9.75, "volume": 792527.0}, {"date": "2018-04-20", "close": 9.73, "volume": 594842.0}, {"date": "2018-04-23", "close": 9.55, "volume": 740086.0}, {"date": "2018-04-24", "close": 9.14, "volume": 1513138.0}, {"date": "2018-04-25", "close": 8.82, "volume": 2120073.0}, {"date": "2018-04-26", "close": 9.12, "volume": 1011574.0}, {"date": "2018-04-27", "close": 8.45, "volume": 3965524.0}, {"date": "2018-04-30", "close": 8.28, "volume": 2096711.0}, {"date": "2018-05-01", "close": 8.51, "volume": 1777985.0}, {"date": "2018-05-02", "close": 8.51, "volume": 1027133.0}, {"date": "2018-05-03", "close": 8.42, "volume": 1549598.0}, {"date": "2018-05-04", "close": 8.59, "volume": 1158420.0}, {"date": "2018-05-07", "close": 8.39, "volume": 1299518.0}, {"date": "2018-05-08", "close": 8.5, "volume": 1127710.0}, {"date": "2018-05-09", "close": 8.57, "volume": 692503.0}, {"date": "2018-05-10", "close": 8.68, "volume": 755006.0}, {"date": "2018-05-11", "close": 8.63, "volume": 731662.0}, {"date": "2018-05-14", "close": 8.75, "volume": 669749.0}, {"date": "2018-05-15", "close": 8.62, "volume": 1032136.0}, {"date": "2018-05-16", "close": 8.81, "volume": 587605.0}, {"date": "2018-05-17", "close": 8.86, "volume": 748399.0}, {"date": "2018-05-18", "close": 8.7, "volume": 744942.0}, {"date": "2018-05-21", "close": 8.79, "volume": 602427.0}, {"date": "2018-05-22", "close": 8.77, "volume": 782491.0}, {"date": "2018-05-23", "close": 8.79, "volume": 609132.0}, {"date": "2018-05-24", "close": 8.76, "volume": 425352.0}, {"date": "2018-05-25", "close": 9.18, "volume": 1146469.0}, {"date": "2018-05-29", "close": 9.18, "volume": 1033252.0}, {"date": "2018-05-30", "close": 9.23, "volume": 2261823.0}, {"date": "2018-05-31", "close": 9.1, "volume": 1027941.0}, {"date": "2018-06-01", "close": 9.32, "volume": 575141.0}, {"date": "2018-06-04", "close": 9.34, "volume": 812800.0}, {"date": "2018-06-05", "close": 9.38, "volume": 699526.0}, {"date": "2018-06-06", "close": 9.41, "volume": 813384.0}, {"date": "2018-06-07", "close": 9.28, "volume": 909716.0}, {"date": "2018-06-08", "close": 9.09, "volume": 891658.0}, {"date": "2018-06-11", "close": 9.0, "volume": 1070767.0}, {"date": "2018-06-12", "close": 9.0, "volume": 796626.0}, {"date": "2018-06-13", "close": 8.96, "volume": 800322.0}, {"date": "2018-06-14", "close": 8.95, "volume": 632413.0}, {"date": "2018-06-15", "close": 9.17, "volume": 1321668.0}, {"date": "2018-06-18", "close": 9.07, "volume": 700245.0}, {"date": "2018-06-19", "close": 9.04, "volume": 855234.0}, {"date": "2018-06-20", "close": 9.15, "volume": 778568.0}, {"date": "2018-06-21", "close": 9.06, "volume": 601152.0}, {"date": "2018-06-22", "close": 8.93, "volume": 1345187.0}, {"date": "2018-06-25", "close": 8.67, "volume": 1102416.0}, {"date": "2018-06-26", "close": 8.84, "volume": 1224967.0}, {"date": "2018-06-27", "close": 8.61, "volume": 772928.0}, {"date": "2018-06-28", "close": 8.59, "volume": 890110.0}, {"date": "2018-06-29", "close": 8.59, "volume": 681832.0}, {"date": "2018-07-02", "close": 8.65, "volume": 524446.0}, {"date": "2018-07-03", "close": 8.45, "volume": 511549.0}, {"date": "2018-07-05", "close": 8.64, "volume": 578234.0}, {"date": "2018-07-06", "close": 8.79, "volume": 537892.0}, {"date": "2018-07-09", "close": 8.88, "volume": 658159.0}, {"date": "2018-07-10", "close": 8.95, "volume": 812392.0}, {"date": "2018-07-11", "close": 8.5, "volume": 1101059.0}, {"date": "2018-07-12", "close": 8.6, "volume": 931041.0}, {"date": "2018-07-13", "close": 8.6, "volume": 641804.0}, {"date": "2018-07-16", "close": 8.5, "volume": 662834.0}, {"date": "2018-07-17", "close": 8.5, "volume": 1391589.0}, {"date": "2018-07-18", "close": 8.93, "volume": 1527291.0}, {"date": "2018-07-19", "close": 8.92, "volume": 1013937.0}, {"date": "2018-07-20", "close": 8.74, "volume": 822776.0}, {"date": "2018-07-23", "close": 8.68, "volume": 888308.0}, {"date": "2018-07-24", "close": 8.76, "volume": 846725.0}, {"date": "2018-07-25", "close": 8.63, "volume": 1021996.0}, {"date": "2018-07-26", "close": 8.9, "volume": 1173615.0}, {"date": "2018-07-27", "close": 8.94, "volume": 1048755.0}, {"date": "2018-07-30", "close": 8.99, "volume": 857616.0}, {"date": "2018-07-31", "close": 8.68, "volume": 1968625.0}, {"date": "2018-08-01", "close": 8.63, "volume": 1625786.0}, {"date": "2018-08-02", "close": 8.9, "volume": 1244800.0}, {"date": "2018-08-03", "close": 9.05, "volume": 745592.0}, {"date": "2018-08-06", "close": 9.17, "volume": 843063.0}, {"date": "2018-08-07", "close": 9.22, "volume": 735234.0}, {"date": "2018-08-08", "close": 9.28, "volume": 726927.0}, {"date": "2018-08-09", "close": 9.23, "volume": 844801.0}, {"date": "2018-08-10", "close": 9.29, "volume": 790963.0}, {"date": "2018-08-13", "close": 9.34, "volume": 1027557.0}, {"date": "2018-08-14", "close": 9.24, "volume": 786337.0}, {"date": "2018-08-15", "close": 8.83, "volume": 1400321.0}, {"date": "2018-08-16", "close": 8.83, "volume": 623448.0}, {"date": "2018-08-17", "close": 8.74, "volume": 792704.0}, {"date": "2018-08-20", "close": 8.73, "volume": 556170.0}, {"date": "2018-08-21", "close": 8.79, "volume": 752771.0}, {"date": "2018-08-22", "close": 8.69, "volume": 910472.0}, {"date": "2018-08-23", "close": 8.59, "volume": 946350.0}, {"date": "2018-08-24", "close": 8.64, "volume": 1125917.0}, {"date": "2018-08-27", "close": 8.78, "volume": 967650.0}, {"date": "2018-08-28", "close": 8.78, "volume": 720730.0}, {"date": "2018-08-29", "close": 8.64, "volume": 1509186.0}, {"date": "2018-08-30", "close": 8.82, "volume": 765444.0}, {"date": "2018-08-31", "close": 8.73, "volume": 950825.0}, {"date": "2018-09-04", "close": 8.37, "volume": 1563014.0}, {"date": "2018-09-05", "close": 8.26, "volume": 1097284.0}, {"date": "2018-09-06", "close": 7.85, "volume": 1819582.0}, {"date": "2018-09-07", "close": 7.81, "volume": 1029979.0}, {"date": "2018-09-10", "close": 7.83, "volume": 767529.0}, {"date": "2018-09-11", "close": 7.62, "volume": 943837.0}, {"date": "2018-09-12", "close": 7.33, "volume": 1912577.0}, {"date": "2018-09-13", "close": 7.66, "volume": 1267075.0}, {"date": "2018-09-14", "close": 7.72, "volume": 1278416.0}, {"date": "2018-09-17", "close": 7.8, "volume": 653168.0}, {"date": "2018-09-18", "close": 7.74, "volume": 1588320.0}, {"date": "2018-09-19", "close": 7.72, "volume": 551673.0}, {"date": "2018-09-20", "close": 7.84, "volume": 786433.0}, {"date": "2018-09-21", "close": 7.78, "volume": 978618.0}, {"date": "2018-09-24", "close": 7.81, "volume": 636178.0}, {"date": "2018-09-25", "close": 7.6, "volume": 1618107.0}, {"date": "2018-09-26", "close": 7.52, "volume": 858250.0}, {"date": "2018-09-27", "close": 7.41, "volume": 839787.0}, {"date": "2018-09-28", "close": 7.39, "volume": 938626.0}, {"date": "2018-10-01", "close": 7.3, "volume": 1197546.0}, {"date": "2018-10-02", "close": 7.31, "volume": 1267741.0}, {"date": "2018-10-03", "close": 7.48, "volume": 1205178.0}, {"date": "2018-10-04", "close": 7.32, "volume": 1067410.0}, {"date": "2018-10-05", "close": 7.06, "volume": 1112275.0}, {"date": "2018-10-08", "close": 6.89, "volume": 910052.0}, {"date": "2018-10-09", "close": 6.85, "volume": 1005255.0}, {"date": "2018-10-10", "close": 6.66, "volume": 997868.0}, {"date": "2018-10-11", "close": 6.73, "volume": 1473483.0}, {"date": "2018-10-12", "close": 6.82, "volume": 1486247.0}, {"date": "2018-10-15", "close": 6.97, "volume": 1125888.0}, {"date": "2018-10-16", "close": 7.15, "volume": 1291155.0}, {"date": "2018-10-17", "close": 6.72, "volume": 2386977.0}, {"date": "2018-10-18", "close": 6.28, "volume": 2625782.0}, {"date": "2018-10-19", "close": 6.09, "volume": 1669005.0}, {"date": "2018-10-22", "close": 6.15, "volume": 1153895.0}, {"date": "2018-10-23", "close": 6.18, "volume": 1736346.0}, {"date": "2018-10-24", "close": 5.74, "volume": 1783644.0}, {"date": "2018-10-25", "close": 6.03, "volume": 1544588.0}, {"date": "2018-10-26", "close": 5.98, "volume": 1299349.0}, {"date": "2018-10-29", "close": 6.03, "volume": 1308259.0}, {"date": "2018-10-30", "close": 7.17, "volume": 4017887.0}, {"date": "2018-10-31", "close": 7.15, "volume": 2284052.0}, {"date": "2018-11-01", "close": 7.28, "volume": 3452164.0}, {"date": "2018-11-02", "close": 7.14, "volume": 1422783.0}, {"date": "2018-11-05", "close": 6.99, "volume": 1323377.0}, {"date": "2018-11-06", "close": 7.06, "volume": 1645097.0}, {"date": "2018-11-07", "close": 7.05, "volume": 1196552.0}, {"date": "2018-11-08", "close": 7.03, "volume": 550661.0}, {"date": "2018-11-09", "close": 6.72, "volume": 1216043.0}, {"date": "2018-11-12", "close": 6.51, "volume": 895853.0}, {"date": "2018-11-13", "close": 6.54, "volume": 1037418.0}, {"date": "2018-11-14", "close": 6.45, "volume": 1754919.0}, {"date": "2018-11-15", "close": 6.67, "volume": 1202745.0}, {"date": "2018-11-16", "close": 6.64, "volume": 1418458.0}, {"date": "2018-11-19", "close": 6.28, "volume": 943218.0}, {"date": "2018-11-20", "close": 6.3, "volume": 1168087.0}, {"date": "2018-11-21", "close": 6.34, "volume": 672829.0}, {"date": "2018-11-23", "close": 6.35, "volume": 358818.0}, {"date": "2018-11-26", "close": 6.44, "volume": 1383576.0}, {"date": "2018-11-27", "close": 6.61, "volume": 944761.0}, {"date": "2018-11-28", "close": 6.84, "volume": 1055318.0}, {"date": "2018-11-29", "close": 6.72, "volume": 489690.0}, {"date": "2018-11-30", "close": 6.85, "volume": 776537.0}, {"date": "2018-12-03", "close": 6.97, "volume": 1048108.0}, {"date": "2018-12-04", "close": 6.58, "volume": 845871.0}, {"date": "2018-12-06", "close": 6.37, "volume": 1446735.0}, {"date": "2018-12-07", "close": 6.17, "volume": 838178.0}, {"date": "2018-12-10", "close": 6.31, "volume": 936093.0}, {"date": "2018-12-11", "close": 6.29, "volume": 585300.0}, {"date": "2018-12-12", "close": 6.53, "volume": 769173.0}, {"date": "2018-12-13", "close": 6.5, "volume": 1256433.0}, {"date": "2018-12-14", "close": 6.37, "volume": 817369.0}, {"date": "2018-12-17", "close": 6.31, "volume": 1863309.0}, {"date": "2018-12-18", "close": 6.44, "volume": 893131.0}, {"date": "2018-12-19", "close": 6.18, "volume": 1373931.0}, {"date": "2018-12-20", "close": 6.23, "volume": 864155.0}, {"date": "2018-12-21", "close": 5.99, "volume": 1754892.0}, {"date": "2018-12-24", "close": 5.75, "volume": 559201.0}, {"date": "2018-12-26", "close": 6.21, "volume": 796317.0}, {"date": "2018-12-27", "close": 6.39, "volume": 787300.0}, {"date": "2018-12-28", "close": 6.5, "volume": 639608.0}, {"date": "2018-12-31", "close": 6.56, "volume": 543212.0}, {"date": "2019-01-02", "close": 6.67, "volume": 1162725.0}, {"date": "2019-01-03", "close": 6.33, "volume": 856754.0}, {"date": "2019-01-04", "close": 6.6, "volume": 1280028.0}, {"date": "2019-01-07", "close": 7.01, "volume": 1606596.0}, {"date": "2019-01-08", "close": 7.03, "volume": 1718925.0}, {"date": "2019-01-09", "close": 7.13, "volume": 729983.0}, {"date": "2019-01-10", "close": 7.37, "volume": 1023356.0}, {"date": "2019-01-11", "close": 7.45, "volume": 726345.0}, {"date": "2019-01-14", "close": 7.37, "volume": 909055.0}, {"date": "2019-01-15", "close": 7.37, "volume": 618345.0}, {"date": "2019-01-16", "close": 7.27, "volume": 677287.0}, {"date": "2019-01-17", "close": 7.22, "volume": 970078.0}, {"date": "2019-01-18", "close": 7.49, "volume": 885137.0}, {"date": "2019-01-22", "close": 7.28, "volume": 739867.0}, {"date": "2019-01-23", "close": 7.09, "volume": 720000.0}, {"date": "2019-01-24", "close": 7.38, "volume": 706035.0}, {"date": "2019-01-25", "close": 7.75, "volume": 787324.0}, {"date": "2019-01-28", "close": 7.83, "volume": 696766.0}, {"date": "2019-01-29", "close": 7.78, "volume": 847610.0}, {"date": "2019-01-30", "close": 7.93, "volume": 805123.0}, {"date": "2019-01-31", "close": 8.0, "volume": 852462.0}, {"date": "2019-02-01", "close": 8.14, "volume": 881041.0}, {"date": "2019-02-04", "close": 8.22, "volume": 719500.0}, {"date": "2019-02-05", "close": 8.28, "volume": 584528.0}, {"date": "2019-02-06", "close": 8.63, "volume": 2031482.0}, {"date": "2019-02-07", "close": 8.41, "volume": 1457028.0}, {"date": "2019-02-08", "close": 8.38, "volume": 1159836.0}, {"date": "2019-02-11", "close": 8.48, "volume": 1303420.0}, {"date": "2019-02-12", "close": 8.92, "volume": 2876399.0}, {"date": "2019-02-13", "close": 9.24, "volume": 2303998.0}, {"date": "2019-02-14", "close": 9.41, "volume": 1353584.0}, {"date": "2019-02-15", "close": 9.48, "volume": 993460.0}, {"date": "2019-02-19", "close": 9.4, "volume": 1618896.0}, {"date": "2019-02-20", "close": 9.47, "volume": 1147091.0}, {"date": "2019-02-21", "close": 9.34, "volume": 1114881.0}, {"date": "2019-02-22", "close": 9.34, "volume": 1080702.0}, {"date": "2019-02-25", "close": 9.29, "volume": 1019978.0}, {"date": "2019-02-26", "close": 9.09, "volume": 1299808.0}, {"date": "2019-02-27", "close": 8.84, "volume": 851981.0}, {"date": "2019-02-28", "close": 8.78, "volume": 931652.0}, {"date": "2019-03-01", "close": 8.9, "volume": 1004659.0}, {"date": "2019-03-04", "close": 9.03, "volume": 1321931.0}, {"date": "2019-03-05", "close": 8.85, "volume": 729273.0}, {"date": "2019-03-06", "close": 8.65, "volume": 768872.0}, {"date": "2019-03-07", "close": 8.59, "volume": 668826.0}, {"date": "2019-03-08", "close": 8.47, "volume": 849228.0}, {"date": "2019-03-11", "close": 8.64, "volume": 789618.0}, {"date": "2019-03-12", "close": 8.73, "volume": 798114.0}, {"date": "2019-03-13", "close": 8.59, "volume": 837118.0}, {"date": "2019-03-14", "close": 8.6, "volume": 712588.0}, {"date": "2019-03-15", "close": 8.77, "volume": 1235283.0}, {"date": "2019-03-18", "close": 8.69, "volume": 826101.0}, {"date": "2019-03-19", "close": 8.71, "volume": 808436.0}, {"date": "2019-03-20", "close": 8.6, "volume": 605709.0}, {"date": "2019-03-21", "close": 8.93, "volume": 787024.0}, {"date": "2019-03-22", "close": 8.66, "volume": 1160730.0}, {"date": "2019-03-25", "close": 8.63, "volume": 770333.0}, {"date": "2019-03-26", "close": 8.64, "volume": 573069.0}, {"date": "2019-03-27", "close": 8.48, "volume": 500696.0}, {"date": "2019-03-28", "close": 8.46, "volume": 453443.0}, {"date": "2019-03-29", "close": 8.54, "volume": 609765.0}, {"date": "2019-04-01", "close": 8.77, "volume": 668415.0}, {"date": "2019-04-02", "close": 8.74, "volume": 827959.0}, {"date": "2019-04-03", "close": 8.88, "volume": 723811.0}, {"date": "2019-04-04", "close": 8.88, "volume": 612097.0}, {"date": "2019-04-05", "close": 8.95, "volume": 511765.0}, {"date": "2019-04-08", "close": 8.96, "volume": 366926.0}, {"date": "2019-04-09", "close": 8.88, "volume": 491208.0}, {"date": "2019-04-10", "close": 8.96, "volume": 482735.0}, {"date": "2019-04-11", "close": 8.98, "volume": 472514.0}, {"date": "2019-04-12", "close": 9.11, "volume": 501002.0}, {"date": "2019-04-15", "close": 9.04, "volume": 761266.0}, {"date": "2019-04-16", "close": 9.02, "volume": 541751.0}, {"date": "2019-04-17", "close": 9.03, "volume": 685202.0}, {"date": "2019-04-18", "close": 9.03, "volume": 637066.0}, {"date": "2019-04-22", "close": 8.9, "volume": 454583.0}, {"date": "2019-04-23", "close": 9.03, "volume": 774170.0}, {"date": "2019-04-24", "close": 9.5, "volume": 2097360.0}, {"date": "2019-04-25", "close": 9.4, "volume": 1192703.0}, {"date": "2019-04-26", "close": 9.17, "volume": 1063179.0}, {"date": "2019-04-29", "close": 9.12, "volume": 731883.0}, {"date": "2019-04-30", "close": 9.06, "volume": 943266.0}, {"date": "2019-05-01", "close": 8.98, "volume": 793658.0}, {"date": "2019-05-02", "close": 8.96, "volume": 698647.0}, {"date": "2019-05-03", "close": 8.41, "volume": 1773220.0}, {"date": "2019-05-06", "close": 8.01, "volume": 1858835.0}, {"date": "2019-05-07", "close": 7.8, "volume": 1503114.0}, {"date": "2019-05-08", "close": 7.76, "volume": 1515451.0}, {"date": "2019-05-09", "close": 7.61, "volume": 1289040.0}, {"date": "2019-05-10", "close": 7.54, "volume": 940973.0}, {"date": "2019-05-13", "close": 7.13, "volume": 1644682.0}, {"date": "2019-05-14", "close": 7.2, "volume": 954844.0}, {"date": "2019-05-15", "close": 7.31, "volume": 664389.0}, {"date": "2019-05-16", "close": 7.25, "volume": 1150418.0}, {"date": "2019-05-17", "close": 7.16, "volume": 1216619.0}, {"date": "2019-05-20", "close": 7.05, "volume": 1777564.0}, {"date": "2019-05-21", "close": 7.01, "volume": 1109649.0}, {"date": "2019-05-22", "close": 6.89, "volume": 545139.0}, {"date": "2019-05-23", "close": 6.63, "volume": 933426.0}, {"date": "2019-05-24", "close": 6.55, "volume": 553179.0}, {"date": "2019-05-28", "close": 6.5, "volume": 893585.0}, {"date": "2019-05-29", "close": 6.55, "volume": 1487220.0}, {"date": "2019-05-30", "close": 6.68, "volume": 1092584.0}, {"date": "2019-05-31", "close": 6.48, "volume": 822111.0}, {"date": "2019-06-03", "close": 6.58, "volume": 1301867.0}, {"date": "2019-06-04", "close": 7.1, "volume": 1549860.0}, {"date": "2019-06-05", "close": 7.0, "volume": 1323048.0}, {"date": "2019-06-06", "close": 7.1, "volume": 746652.0}, {"date": "2019-06-07", "close": 7.07, "volume": 745515.0}, {"date": "2019-06-10", "close": 7.4, "volume": 1181859.0}, {"date": "2019-06-11", "close": 7.37, "volume": 736044.0}, {"date": "2019-06-12", "close": 7.21, "volume": 579715.0}, {"date": "2019-06-13", "close": 7.26, "volume": 491795.0}, {"date": "2019-06-14", "close": 6.86, "volume": 934174.0}, {"date": "2019-06-17", "close": 6.86, "volume": 569126.0}, {"date": "2019-06-18", "close": 7.12, "volume": 871070.0}, {"date": "2019-06-19", "close": 7.06, "volume": 592719.0}, {"date": "2019-06-20", "close": 7.19, "volume": 780953.0}, {"date": "2019-06-21", "close": 7.07, "volume": 949823.0}, {"date": "2019-06-24", "close": 7.06, "volume": 880258.0}, {"date": "2019-06-25", "close": 6.91, "volume": 790377.0}, {"date": "2019-06-26", "close": 7.2, "volume": 588525.0}, {"date": "2019-06-27", "close": 7.38, "volume": 488987.0}, {"date": "2019-06-28", "close": 7.46, "volume": 1379304.0}, {"date": "2019-07-01", "close": 7.68, "volume": 756821.0}, {"date": "2019-07-02", "close": 7.54, "volume": 541653.0}, {"date": "2019-07-03", "close": 7.48, "volume": 252273.0}, {"date": "2019-07-05", "close": 7.4, "volume": 506786.0}, {"date": "2019-07-08", "close": 7.35, "volume": 618699.0}, {"date": "2019-07-09", "close": 7.39, "volume": 653190.0}, {"date": "2019-07-10", "close": 7.44, "volume": 507836.0}, {"date": "2019-07-11", "close": 7.4, "volume": 578782.0}, {"date": "2019-07-12", "close": 7.56, "volume": 486893.0}, {"date": "2019-07-15", "close": 7.57, "volume": 348902.0}, {"date": "2019-07-16", "close": 7.57, "volume": 490704.0}, {"date": "2019-07-17", "close": 7.6, "volume": 427802.0}, {"date": "2019-07-18", "close": 7.65, "volume": 436901.0}, {"date": "2019-07-19", "close": 7.62, "volume": 683350.0}, {"date": "2019-07-22", "close": 7.75, "volume": 877073.0}, {"date": "2019-07-23", "close": 7.93, "volume": 616593.0}, {"date": "2019-07-24", "close": 8.32, "volume": 928287.0}, {"date": "2019-07-25", "close": 8.04, "volume": 853891.0}, {"date": "2019-07-26", "close": 8.2, "volume": 507914.0}, {"date": "2019-07-29", "close": 8.18, "volume": 1059895.0}, {"date": "2019-07-30", "close": 9.78, "volume": 3856325.0}, {"date": "2019-07-31", "close": 9.23, "volume": 2562849.0}, {"date": "2019-08-01", "close": 9.24, "volume": 1525699.0}, {"date": "2019-08-02", "close": 9.16, "volume": 849316.0}, {"date": "2019-08-05", "close": 8.86, "volume": 1138043.0}, {"date": "2019-08-06", "close": 8.66, "volume": 1362009.0}, {"date": "2019-08-07", "close": 8.77, "volume": 1303494.0}, {"date": "2019-08-08", "close": 9.02, "volume": 743831.0}, {"date": "2019-08-09", "close": 8.94, "volume": 952734.0}, {"date": "2019-08-12", "close": 8.83, "volume": 386065.0}, {"date": "2019-08-13", "close": 8.95, "volume": 584865.0}, {"date": "2019-08-14", "close": 8.64, "volume": 679644.0}, {"date": "2019-08-15", "close": 8.64, "volume": 330169.0}, {"date": "2019-08-16", "close": 8.93, "volume": 488111.0}, {"date": "2019-08-19", "close": 9.04, "volume": 1083783.0}, {"date": "2019-08-20", "close": 8.92, "volume": 484617.0}, {"date": "2019-08-21", "close": 9.02, "volume": 419389.0}, {"date": "2019-08-22", "close": 9.09, "volume": 724853.0}, {"date": "2019-08-23", "close": 8.8, "volume": 542115.0}, {"date": "2019-08-26", "close": 8.61, "volume": 758440.0}, {"date": "2019-08-27", "close": 8.51, "volume": 431990.0}, {"date": "2019-08-28", "close": 8.66, "volume": 523557.0}, {"date": "2019-08-29", "close": 8.84, "volume": 462981.0}, {"date": "2019-08-30", "close": 8.75, "volume": 488968.0}, {"date": "2019-09-03", "close": 8.6, "volume": 443253.0}, {"date": "2019-09-04", "close": 8.83, "volume": 645747.0}, {"date": "2019-09-05", "close": 9.07, "volume": 868644.0}, {"date": "2019-09-06", "close": 9.06, "volume": 444006.0}, {"date": "2019-09-09", "close": 9.15, "volume": 638780.0}, {"date": "2019-09-10", "close": 9.11, "volume": 477058.0}, {"date": "2019-09-11", "close": 9.24, "volume": 1126061.0}, {"date": "2019-09-12", "close": 9.23, "volume": 572891.0}, {"date": "2019-09-13", "close": 9.12, "volume": 514557.0}, {"date": "2019-09-16", "close": 9.07, "volume": 559331.0}, {"date": "2019-09-17", "close": 9.13, "volume": 759527.0}, {"date": "2019-09-18", "close": 9.15, "volume": 1111723.0}, {"date": "2019-09-19", "close": 9.33, "volume": 1192246.0}, {"date": "2019-09-20", "close": 9.04, "volume": 2325837.0}, {"date": "2019-09-23", "close": 9.17, "volume": 1036264.0}, {"date": "2019-09-24", "close": 8.95, "volume": 1080835.0}, {"date": "2019-09-25", "close": 9.17, "volume": 792727.0}, {"date": "2019-09-26", "close": 9.06, "volume": 365796.0}, {"date": "2019-09-27", "close": 8.9, "volume": 654317.0}, {"date": "2019-09-30", "close": 9.1, "volume": 1100961.0}, {"date": "2019-10-01", "close": 9.2, "volume": 953061.0}, {"date": "2019-10-02", "close": 9.24, "volume": 1121052.0}, {"date": "2019-10-03", "close": 9.53, "volume": 1679280.0}, {"date": "2019-10-04", "close": 9.88, "volume": 1236713.0}, {"date": "2019-10-07", "close": 9.76, "volume": 1115814.0}, {"date": "2019-10-08", "close": 9.56, "volume": 659881.0}, {"date": "2019-10-09", "close": 9.66, "volume": 572669.0}, {"date": "2019-10-10", "close": 9.66, "volume": 541149.0}, {"date": "2019-10-11", "close": 9.76, "volume": 542585.0}, {"date": "2019-10-14", "close": 9.74, "volume": 387328.0}, {"date": "2019-10-15", "close": 9.87, "volume": 549246.0}, {"date": "2019-10-16", "close": 9.78, "volume": 478365.0}, {"date": "2019-10-17", "close": 9.85, "volume": 489877.0}, {"date": "2019-10-18", "close": 9.89, "volume": 508420.0}, {"date": "2019-10-21", "close": 10.19, "volume": 806541.0}, {"date": "2019-10-22", "close": 10.095, "volume": 629953.0}, {"date": "2019-10-23", "close": 9.89, "volume": 670236.0}, {"date": "2019-10-24", "close": 10.36, "volume": 797181.0}, {"date": "2019-10-25", "close": 10.83, "volume": 1238515.0}, {"date": "2019-10-28", "close": 11.08, "volume": 1532516.0}, {"date": "2019-10-29", "close": 14.92, "volume": 7902416.0}, {"date": "2019-10-30", "close": 13.6, "volume": 3943722.0}, {"date": "2019-10-31", "close": 12.43, "volume": 3273264.0}, {"date": "2019-11-01", "close": 12.96, "volume": 2522866.0}, {"date": "2019-11-04", "close": 13.33, "volume": 1976947.0}, {"date": "2019-11-05", "close": 13.21, "volume": 2022246.0}, {"date": "2019-11-06", "close": 13.065, "volume": 907425.0}, {"date": "2019-11-07", "close": 12.76, "volume": 1398021.0}, {"date": "2019-11-08", "close": 12.79, "volume": 672433.0}, {"date": "2019-11-11", "close": 12.71, "volume": 688667.0}, {"date": "2019-11-12", "close": 12.91, "volume": 957164.0}, {"date": "2019-11-13", "close": 12.96, "volume": 955138.0}, {"date": "2019-11-14", "close": 12.88, "volume": 690803.0}, {"date": "2019-11-15", "close": 12.995, "volume": 1387834.0}, {"date": "2019-11-18", "close": 12.9, "volume": 667631.0}, {"date": "2019-11-19", "close": 13.0, "volume": 1363238.0}, {"date": "2019-11-20", "close": 13.33, "volume": 2167847.0}, {"date": "2019-11-21", "close": 12.315, "volume": 1524602.0}, {"date": "2019-11-22", "close": 12.13, "volume": 763107.0}, {"date": "2019-11-25", "close": 12.5, "volume": 675797.0}, {"date": "2019-11-26", "close": 12.315, "volume": 1244481.0}, {"date": "2019-11-27", "close": 12.33, "volume": 866050.0}, {"date": "2019-11-29", "close": 12.09, "volume": 529587.0}, {"date": "2019-12-02", "close": 11.785, "volume": 1189298.0}, {"date": "2019-12-03", "close": 11.74, "volume": 940395.0}, {"date": "2019-12-04", "close": 12.15, "volume": 1296771.0}, {"date": "2019-12-05", "close": 12.45, "volume": 2159268.0}, {"date": "2019-12-06", "close": 12.6, "volume": 1009293.0}, {"date": "2019-12-09", "close": 12.55, "volume": 476004.0}, {"date": "2019-12-10", "close": 12.43, "volume": 743820.0}, {"date": "2019-12-11", "close": 12.75, "volume": 753861.0}, {"date": "2019-12-12", "close": 12.74, "volume": 1196591.0}, {"date": "2019-12-13", "close": 12.79, "volume": 563232.0}, {"date": "2019-12-16", "close": 12.91, "volume": 580073.0}, {"date": "2019-12-17", "close": 12.94, "volume": 657436.0}, {"date": "2019-12-18", "close": 12.98, "volume": 828030.0}, {"date": "2019-12-19", "close": 12.96, "volume": 574014.0}, {"date": "2019-12-20", "close": 13.18, "volume": 1826667.0}, {"date": "2019-12-23", "close": 13.45, "volume": 809702.0}, {"date": "2019-12-24", "close": 13.36, "volume": 330224.0}, {"date": "2019-12-26", "close": 13.89, "volume": 1681428.0}, {"date": "2019-12-27", "close": 13.28, "volume": 1042696.0}, {"date": "2019-12-30", "close": 13.27, "volume": 618170.0}, {"date": "2019-12-31", "close": 13.0, "volume": 788333.0}, {"date": "2020-01-02", "close": 13.26, "volume": 712077.0}, {"date": "2020-01-03", "close": 12.895, "volume": 738317.0}, {"date": "2020-01-06", "close": 12.85, "volume": 732139.0}, {"date": "2020-01-07", "close": 13.03, "volume": 668034.0}, {"date": "2020-01-08", "close": 13.05, "volume": 1030353.0}, {"date": "2020-01-09", "close": 12.93, "volume": 877633.0}, {"date": "2020-01-10", "close": 12.71, "volume": 571874.0}, {"date": "2020-01-13", "close": 12.78, "volume": 740833.0}, {"date": "2020-01-14", "close": 12.92, "volume": 1032669.0}, {"date": "2020-01-15", "close": 12.98, "volume": 847776.0}, {"date": "2020-01-16", "close": 13.23, "volume": 691367.0}, {"date": "2020-01-17", "close": 13.2, "volume": 615036.0}, {"date": "2020-01-21", "close": 13.1, "volume": 826550.0}, {"date": "2020-01-22", "close": 13.2, "volume": 1016082.0}, {"date": "2020-01-23", "close": 13.39, "volume": 645355.0}, {"date": "2020-01-24", "close": 12.79, "volume": 1605238.0}, {"date": "2020-01-27", "close": 11.85, "volume": 1221396.0}, {"date": "2020-01-28", "close": 12.015, "volume": 877597.0}, {"date": "2020-01-29", "close": 11.92, "volume": 1098400.0}, {"date": "2020-01-30", "close": 11.97, "volume": 781792.0}, {"date": "2020-01-31", "close": 11.25, "volume": 1185344.0}, {"date": "2020-02-03", "close": 11.17, "volume": 987024.0}, {"date": "2020-02-04", "close": 11.46, "volume": 945647.0}, {"date": "2020-02-05", "close": 11.83, "volume": 1131262.0}, {"date": "2020-02-06", "close": 11.44, "volume": 914821.0}, {"date": "2020-02-07", "close": 11.08, "volume": 1405221.0}, {"date": "2020-02-10", "close": 11.55, "volume": 2878660.0}, {"date": "2020-02-11", "close": 13.24, "volume": 7993621.0}, {"date": "2020-02-12", "close": 12.99, "volume": 2536380.0}, {"date": "2020-02-13", "close": 12.71, "volume": 1522493.0}, {"date": "2020-02-14", "close": 12.63, "volume": 1618774.0}, {"date": "2020-02-18", "close": 12.06, "volume": 2102542.0}, {"date": "2020-02-19", "close": 12.38, "volume": 1376642.0}, {"date": "2020-02-20", "close": 12.99, "volume": 3711228.0}, {"date": "2020-02-21", "close": 12.32, "volume": 1691709.0}, {"date": "2020-02-24", "close": 11.11, "volume": 1789698.0}, {"date": "2020-02-25", "close": 10.475, "volume": 1993700.0}, {"date": "2020-02-26", "close": 10.43, "volume": 1131918.0}, {"date": "2020-02-27", "close": 9.99, "volume": 1722600.0}, {"date": "2020-02-28", "close": 10.435, "volume": 2878257.0}, {"date": "2020-03-02", "close": 10.535, "volume": 1590414.0}, {"date": "2020-03-03", "close": 10.32, "volume": 1446486.0}, {"date": "2020-03-04", "close": 10.87, "volume": 921198.0}, {"date": "2020-03-05", "close": 10.32, "volume": 1085837.0}, {"date": "2020-03-06", "close": 9.86, "volume": 1009805.0}, {"date": "2020-03-09", "close": 8.61, "volume": 1213691.0}, {"date": "2020-03-10", "close": 9.44, "volume": 1470989.0}, {"date": "2020-03-11", "close": 8.65, "volume": 2143367.0}, {"date": "2020-03-12", "close": 7.37, "volume": 1764075.0}, {"date": "2020-03-13", "close": 8.03, "volume": 2175080.0}, {"date": "2020-03-16", "close": 7.28, "volume": 1692651.0}, {"date": "2020-03-17", "close": 7.98, "volume": 2541955.0}, {"date": "2020-03-18", "close": 5.78, "volume": 2032225.0}, {"date": "2020-03-19", "close": 6.48, "volume": 2623537.0}, {"date": "2020-03-20", "close": 6.95, "volume": 3177717.0}, {"date": "2020-03-23", "close": 6.96, "volume": 1850107.0}, {"date": "2020-03-24", "close": 8.04, "volume": 2159773.0}, {"date": "2020-03-25", "close": 8.25, "volume": 1618394.0}, {"date": "2020-03-26", "close": 8.56, "volume": 1772587.0}, {"date": "2020-03-27", "close": 7.73, "volume": 2137295.0}, {"date": "2020-03-30", "close": 8.36, "volume": 1177439.0}, {"date": "2020-03-31", "close": 7.79, "volume": 1860098.0}, {"date": "2020-04-01", "close": 7.37, "volume": 1779177.0}, {"date": "2020-04-02", "close": 7.5, "volume": 1258002.0}, {"date": "2020-04-03", "close": 7.39, "volume": 1517407.0}, {"date": "2020-04-06", "close": 8.53, "volume": 1514174.0}, {"date": "2020-04-07", "close": 8.77, "volume": 1652598.0}, {"date": "2020-04-08", "close": 9.245, "volume": 1308431.0}, {"date": "2020-04-09", "close": 9.175, "volume": 2355549.0}, {"date": "2020-04-13", "close": 8.99, "volume": 1020996.0}, {"date": "2020-04-14", "close": 9.125, "volume": 1222483.0}, {"date": "2020-04-15", "close": 8.64, "volume": 1640769.0}, {"date": "2020-04-16", "close": 9.17, "volume": 1129721.0}, {"date": "2020-04-17", "close": 9.44, "volume": 1215528.0}, {"date": "2020-04-20", "close": 9.23, "volume": 701709.0}, {"date": "2020-04-21", "close": 8.78, "volume": 1385629.0}, {"date": "2020-04-22", "close": 9.145, "volume": 889643.0}, {"date": "2020-04-23", "close": 9.17, "volume": 925000.0}, {"date": "2020-04-24", "close": 9.41, "volume": 860755.0}, {"date": "2020-04-27", "close": 10.19, "volume": 2366835.0}, {"date": "2020-04-28", "close": 9.57, "volume": 4453029.0}, {"date": "2020-04-29", "close": 10.52, "volume": 2427435.0}, {"date": "2020-04-30", "close": 9.88, "volume": 1576785.0}, {"date": "2020-05-01", "close": 9.73, "volume": 1436211.0}, {"date": "2020-05-04", "close": 9.73, "volume": 1661828.0}, {"date": "2020-05-05", "close": 9.72, "volume": 1756622.0}, {"date": "2020-05-06", "close": 9.75, "volume": 867290.0}, {"date": "2020-05-07", "close": 9.78, "volume": 867667.0}, {"date": "2020-05-08", "close": 10.13, "volume": 761713.0}, {"date": "2020-05-11", "close": 10.02, "volume": 972094.0}, {"date": "2020-05-12", "close": 9.96, "volume": 1251816.0}, {"date": "2020-05-13", "close": 9.48, "volume": 1502938.0}, {"date": "2020-05-14", "close": 9.66, "volume": 1191393.0}, {"date": "2020-05-15", "close": 9.39, "volume": 1187659.0}, {"date": "2020-05-18", "close": 10.01, "volume": 1557196.0}, {"date": "2020-05-19", "close": 9.825, "volume": 836896.0}, {"date": "2020-05-20", "close": 10.02, "volume": 875945.0}, {"date": "2020-05-21", "close": 9.92, "volume": 1211331.0}, {"date": "2020-05-22", "close": 9.81, "volume": 758027.0}, {"date": "2020-05-26", "close": 10.41, "volume": 1295119.0}, {"date": "2020-05-27", "close": 10.965, "volume": 1510138.0}, {"date": "2020-05-28", "close": 10.4, "volume": 929863.0}, {"date": "2020-05-29", "close": 10.58, "volume": 1172770.0}, {"date": "2020-06-01", "close": 10.47, "volume": 833928.0}, {"date": "2020-06-02", "close": 10.59, "volume": 1359671.0}, {"date": "2020-06-03", "close": 11.41, "volume": 1506367.0}, {"date": "2020-06-04", "close": 11.73, "volume": 1603924.0}, {"date": "2020-06-05", "close": 12.55, "volume": 2606619.0}, {"date": "2020-06-08", "close": 12.715, "volume": 1464729.0}, {"date": "2020-06-09", "close": 12.61, "volume": 1173527.0}, {"date": "2020-06-10", "close": 12.455, "volume": 1125108.0}, {"date": "2020-06-11", "close": 11.11, "volume": 1869365.0}, {"date": "2020-06-12", "close": 11.77, "volume": 1486206.0}, {"date": "2020-06-15", "close": 11.75, "volume": 1094114.0}, {"date": "2020-06-16", "close": 12.11, "volume": 1274752.0}, {"date": "2020-06-17", "close": 12.225, "volume": 1172066.0}, {"date": "2020-06-18", "close": 12.08, "volume": 1355021.0}, {"date": "2020-06-19", "close": 11.805, "volume": 1719874.0}, {"date": "2020-06-22", "close": 12.02, "volume": 1389656.0}, {"date": "2020-06-23", "close": 12.35, "volume": 1580260.0}, {"date": "2020-06-24", "close": 11.99, "volume": 1095099.0}, {"date": "2020-06-25", "close": 12.18, "volume": 839564.0}, {"date": "2020-06-26", "close": 11.79, "volume": 1677354.0}, {"date": "2020-06-29", "close": 11.88, "volume": 776275.0}, {"date": "2020-06-30", "close": 12.31, "volume": 1219943.0}, {"date": "2020-07-01", "close": 11.99, "volume": 779256.0}, {"date": "2020-07-02", "close": 12.27, "volume": 907989.0}, {"date": "2020-07-06", "close": 12.51, "volume": 979747.0}, {"date": "2020-07-07", "close": 12.145, "volume": 906124.0}, {"date": "2020-07-08", "close": 12.33, "volume": 1003522.0}, {"date": "2020-07-09", "close": 12.455, "volume": 1092762.0}, {"date": "2020-07-10", "close": 12.19, "volume": 783609.0}, {"date": "2020-07-13", "close": 11.96, "volume": 1066019.0}, {"date": "2020-07-14", "close": 12.24, "volume": 1121728.0}, {"date": "2020-07-15", "close": 12.175, "volume": 862614.0}, {"date": "2020-07-16", "close": 12.21, "volume": 698627.0}, {"date": "2020-07-17", "close": 12.16, "volume": 483555.0}, {"date": "2020-07-20", "close": 12.31, "volume": 773515.0}, {"date": "2020-07-21", "close": 12.29, "volume": 918591.0}, {"date": "2020-07-22", "close": 12.23, "volume": 764445.0}, {"date": "2020-07-23", "close": 12.64, "volume": 1625623.0}, {"date": "2020-07-24", "close": 12.075, "volume": 1325718.0}, {"date": "2020-07-27", "close": 13.64, "volume": 3567006.0}, {"date": "2020-07-28", "close": 14.33, "volume": 7401551.0}, {"date": "2020-07-29", "close": 14.16, "volume": 2133259.0}, {"date": "2020-07-30", "close": 14.17, "volume": 1540178.0}, {"date": "2020-07-31", "close": 13.595, "volume": 1472132.0}, {"date": "2020-08-03", "close": 13.76, "volume": 1251673.0}, {"date": "2020-08-04", "close": 13.555, "volume": 1001396.0}, {"date": "2020-08-05", "close": 13.72, "volume": 956109.0}, {"date": "2020-08-06", "close": 13.41, "volume": 753382.0}, {"date": "2020-08-07", "close": 13.02, "volume": 1205987.0}, {"date": "2020-08-10", "close": 12.845, "volume": 1462850.0}, {"date": "2020-08-11", "close": 12.79, "volume": 1171696.0}, {"date": "2020-08-12", "close": 13.54, "volume": 1623424.0}, {"date": "2020-08-13", "close": 13.41, "volume": 1216833.0}, {"date": "2020-08-14", "close": 13.46, "volume": 855457.0}, {"date": "2020-08-17", "close": 13.79, "volume": 950500.0}, {"date": "2020-08-18", "close": 13.57, "volume": 1029674.0}, {"date": "2020-08-19", "close": 13.47, "volume": 1037083.0}, {"date": "2020-08-20", "close": 12.9, "volume": 1191286.0}, {"date": "2020-08-21", "close": 12.59, "volume": 784243.0}, {"date": "2020-08-24", "close": 12.78, "volume": 681583.0}, {"date": "2020-08-25", "close": 12.85, "volume": 637113.0}, {"date": "2020-08-26", "close": 13.04, "volume": 660088.0}, {"date": "2020-08-27", "close": 12.54, "volume": 1037292.0}, {"date": "2020-08-28", "close": 12.67, "volume": 698418.0}, {"date": "2020-08-31", "close": 12.195, "volume": 887805.0}, {"date": "2020-09-01", "close": 12.5, "volume": 1123638.0}, {"date": "2020-09-02", "close": 12.77, "volume": 675868.0}, {"date": "2020-09-03", "close": 11.88, "volume": 1313119.0}, {"date": "2020-09-04", "close": 11.5, "volume": 1414305.0}, {"date": "2020-09-08", "close": 10.73, "volume": 1381769.0}, {"date": "2020-09-09", "close": 11.15, "volume": 1096985.0}, {"date": "2020-09-10", "close": 10.97, "volume": 939767.0}, {"date": "2020-09-11", "close": 10.88, "volume": 888850.0}, {"date": "2020-09-14", "close": 11.54, "volume": 1280617.0}, {"date": "2020-09-15", "close": 11.41, "volume": 1046194.0}, {"date": "2020-09-16", "close": 11.49, "volume": 1335779.0}, {"date": "2020-09-17", "close": 11.48, "volume": 1657888.0}, {"date": "2020-09-18", "close": 11.25, "volume": 2141946.0}, {"date": "2020-09-21", "close": 11.16, "volume": 946900.0}, {"date": "2020-09-22", "close": 11.31, "volume": 896696.0}, {"date": "2020-09-23", "close": 10.91, "volume": 828758.0}, {"date": "2020-09-24", "close": 10.92, "volume": 724893.0}, {"date": "2020-09-25", "close": 10.91, "volume": 715961.0}, {"date": "2020-09-28", "close": 11.28, "volume": 895331.0}, {"date": "2020-09-29", "close": 11.26, "volume": 715726.0}, {"date": "2020-09-30", "close": 11.2, "volume": 708659.0}, {"date": "2020-10-01", "close": 11.435, "volume": 658309.0}, {"date": "2020-10-02", "close": 11.15, "volume": 690334.0}, {"date": "2020-10-05", "close": 11.49, "volume": 747702.0}, {"date": "2020-10-06", "close": 11.42, "volume": 945900.0}, {"date": "2020-10-07", "close": 11.86, "volume": 1078341.0}, {"date": "2020-10-08", "close": 12.27, "volume": 1214401.0}, {"date": "2020-10-09", "close": 12.69, "volume": 941508.0}, {"date": "2020-10-12", "close": 12.84, "volume": 697636.0}, {"date": "2020-10-13", "close": 12.78, "volume": 683739.0}, {"date": "2020-10-14", "close": 12.785, "volume": 957323.0}, {"date": "2020-10-15", "close": 12.9, "volume": 804972.0}, {"date": "2020-10-16", "close": 12.8, "volume": 828302.0}, {"date": "2020-10-19", "close": 12.7, "volume": 1294650.0}, {"date": "2020-10-20", "close": 13.15, "volume": 1377709.0}, {"date": "2020-10-21", "close": 13.16, "volume": 1270491.0}, {"date": "2020-10-22", "close": 13.11, "volume": 999495.0}, {"date": "2020-10-23", "close": 13.28, "volume": 1272541.0}, {"date": "2020-10-26", "close": 13.39, "volume": 2512421.0}, {"date": "2020-10-27", "close": 11.25, "volume": 5463656.0}, {"date": "2020-10-28", "close": 11.56, "volume": 2695480.0}, {"date": "2020-10-29", "close": 11.755, "volume": 1854854.0}, {"date": "2020-10-30", "close": 11.85, "volume": 1470572.0}, {"date": "2020-11-02", "close": 11.81, "volume": 1013406.0}, {"date": "2020-11-03", "close": 12.16, "volume": 1292792.0}, {"date": "2020-11-04", "close": 12.47, "volume": 955710.0}, {"date": "2020-11-05", "close": 12.99, "volume": 1253261.0}, {"date": "2020-11-06", "close": 12.705, "volume": 983940.0}, {"date": "2020-11-09", "close": 12.82, "volume": 1671226.0}, {"date": "2020-11-10", "close": 12.76, "volume": 1191790.0}, {"date": "2020-11-11", "close": 13.28, "volume": 913649.0}, {"date": "2020-11-12", "close": 13.14, "volume": 772247.0}, {"date": "2020-11-13", "close": 13.3, "volume": 741687.0}, {"date": "2020-11-16", "close": 13.72, "volume": 1328011.0}, {"date": "2020-11-17", "close": 13.49, "volume": 1228145.0}, {"date": "2020-11-18", "close": 13.48, "volume": 1249261.0}, {"date": "2020-11-19", "close": 13.51, "volume": 836318.0}, {"date": "2020-11-20", "close": 13.5, "volume": 738417.0}, {"date": "2020-11-23", "close": 13.99, "volume": 951414.0}, {"date": "2020-11-24", "close": 14.38, "volume": 1149197.0}, {"date": "2020-11-25", "close": 14.255, "volume": 999524.0}, {"date": "2020-11-27", "close": 14.64, "volume": 880819.0}, {"date": "2020-11-30", "close": 14.74, "volume": 1392608.0}, {"date": "2020-12-01", "close": 15.04, "volume": 1488024.0}, {"date": "2020-12-02", "close": 14.94, "volume": 1038500.0}, {"date": "2020-12-03", "close": 14.86, "volume": 1341208.0}, {"date": "2020-12-04", "close": 15.49, "volume": 1177038.0}, {"date": "2020-12-07", "close": 15.49, "volume": 899688.0}, {"date": "2020-12-08", "close": 15.39, "volume": 1216676.0}, {"date": "2020-12-09", "close": 14.81, "volume": 1300987.0}, {"date": "2020-12-10", "close": 15.09, "volume": 845540.0}, {"date": "2020-12-11", "close": 14.83, "volume": 804906.0}, {"date": "2020-12-14", "close": 14.975, "volume": 646216.0}, {"date": "2020-12-15", "close": 15.57, "volume": 1037013.0}, {"date": "2020-12-16", "close": 15.45, "volume": 830258.0}, {"date": "2020-12-17", "close": 15.38, "volume": 822432.0}, {"date": "2020-12-18", "close": 15.29, "volume": 2068003.0}, {"date": "2020-12-21", "close": 15.0, "volume": 941580.0}, {"date": "2020-12-22", "close": 14.99, "volume": 1005673.0}, {"date": "2020-12-23", "close": 15.04, "volume": 828468.0}, {"date": "2020-12-24", "close": 14.99, "volume": 387317.0}, {"date": "2020-12-28", "close": 15.21, "volume": 811144.0}, {"date": "2020-12-29", "close": 14.8, "volume": 778737.0}, {"date": "2020-12-30", "close": 15.15, "volume": 529626.0}, {"date": "2020-12-31", "close": 15.08, "volume": 725322.0}, {"date": "2021-01-04", "close": 14.91, "volume": 919155.0}, {"date": "2021-01-05", "close": 15.47, "volume": 838409.0}, {"date": "2021-01-06", "close": 16.03, "volume": 1887488.0}, {"date": "2021-01-07", "close": 16.79, "volume": 1384481.0}, {"date": "2021-01-08", "close": 16.67, "volume": 1063869.0}, {"date": "2021-01-11", "close": 17.09, "volume": 638361.0}, {"date": "2021-01-12", "close": 17.65, "volume": 989674.0}, {"date": "2021-01-13", "close": 17.4, "volume": 757206.0}, {"date": "2021-01-14", "close": 18.74, "volume": 1556887.0}, {"date": "2021-01-15", "close": 18.04, "volume": 1126483.0}, {"date": "2021-01-19", "close": 18.79, "volume": 1237788.0}, {"date": "2021-01-20", "close": 18.54, "volume": 678637.0}, {"date": "2021-01-21", "close": 18.46, "volume": 517571.0}, {"date": "2021-01-22", "close": 18.47, "volume": 598375.0}, {"date": "2021-01-25", "close": 17.84, "volume": 1392680.0}, {"date": "2021-01-26", "close": 17.21, "volume": 807901.0}, {"date": "2021-01-27", "close": 16.16, "volume": 1205050.0}, {"date": "2021-01-28", "close": 16.215, "volume": 1061459.0}, {"date": "2021-01-29", "close": 15.52, "volume": 1133935.0}, {"date": "2021-02-01", "close": 16.58, "volume": 937828.0}, {"date": "2021-02-02", "close": 16.67, "volume": 827195.0}, {"date": "2021-02-03", "close": 16.36, "volume": 793569.0}, {"date": "2021-02-04", "close": 17.15, "volume": 1196489.0}, {"date": "2021-02-05", "close": 17.85, "volume": 1968375.0}, {"date": "2021-02-08", "close": 19.24, "volume": 3477270.0}, {"date": "2021-02-09", "close": 19.38, "volume": 3614324.0}, {"date": "2021-02-10", "close": 18.81, "volume": 2150508.0}, {"date": "2021-02-11", "close": 22.95, "volume": 10294410.0}, {"date": "2021-02-12", "close": 24.21, "volume": 27265790.0}, {"date": "2021-02-16", "close": 24.96, "volume": 4821660.0}, {"date": "2021-02-17", "close": 23.87, "volume": 3083754.0}, {"date": "2021-02-18", "close": 22.9, "volume": 2743003.0}, {"date": "2021-02-19", "close": 23.67, "volume": 1726589.0}, {"date": "2021-02-22", "close": 23.74, "volume": 2381916.0}, {"date": "2021-02-23", "close": 23.56, "volume": 2460195.0}, {"date": "2021-02-24", "close": 24.0, "volume": 1762289.0}, {"date": "2021-02-25", "close": 22.78, "volume": 1816248.0}, {"date": "2021-02-26", "close": 23.89, "volume": 2878918.0}, {"date": "2021-03-01", "close": 24.71, "volume": 2270457.0}, {"date": "2021-03-02", "close": 22.74, "volume": 2886830.0}, {"date": "2021-03-03", "close": 22.25, "volume": 1708040.0}, {"date": "2021-03-04", "close": 20.75, "volume": 2854494.0}, {"date": "2021-03-05", "close": 21.38, "volume": 2653763.0}, {"date": "2021-03-08", "close": 20.66, "volume": 1652173.0}, {"date": "2021-03-09", "close": 21.81, "volume": 1598368.0}, {"date": "2021-03-10", "close": 21.52, "volume": 1082985.0}, {"date": "2021-03-11", "close": 22.53, "volume": 1143485.0}, {"date": "2021-03-12", "close": 22.605, "volume": 1516770.0}, {"date": "2021-03-15", "close": 23.4, "volume": 1509156.0}, {"date": "2021-03-16", "close": 23.105, "volume": 1234898.0}, {"date": "2021-03-17", "close": 23.66, "volume": 1230640.0}, {"date": "2021-03-18", "close": 23.11, "volume": 2163855.0}, {"date": "2021-03-19", "close": 23.97, "volume": 2771716.0}, {"date": "2021-03-22", "close": 23.92, "volume": 2152946.0}, {"date": "2021-03-23", "close": 21.94, "volume": 1838709.0}, {"date": "2021-03-24", "close": 21.53, "volume": 1220324.0}, {"date": "2021-03-25", "close": 22.11, "volume": 1333091.0}, {"date": "2021-03-26", "close": 23.37, "volume": 1016631.0}, {"date": "2021-03-29", "close": 22.22, "volume": 1251556.0}, {"date": "2021-03-30", "close": 22.74, "volume": 990854.0}, {"date": "2021-03-31", "close": 23.71, "volume": 2165813.0}, {"date": "2021-04-01", "close": 24.56, "volume": 1542932.0}, {"date": "2021-04-05", "close": 26.38, "volume": 2946940.0}, {"date": "2021-04-06", "close": 25.615, "volume": 3234519.0}, {"date": "2021-04-07", "close": 25.24, "volume": 1784109.0}, {"date": "2021-04-08", "close": 25.555, "volume": 1849544.0}, {"date": "2021-04-09", "close": 25.05, "volume": 1276993.0}, {"date": "2021-04-12", "close": 24.77, "volume": 1170263.0}, {"date": "2021-04-13", "close": 24.35, "volume": 1504606.0}, {"date": "2021-04-14", "close": 24.64, "volume": 1454302.0}, {"date": "2021-04-15", "close": 24.1, "volume": 1205346.0}, {"date": "2021-04-16", "close": 24.02, "volume": 953427.0}, {"date": "2021-04-19", "close": 23.4, "volume": 1718325.0}, {"date": "2021-04-20", "close": 22.67, "volume": 1222274.0}, {"date": "2021-04-21", "close": 23.97, "volume": 1510762.0}, {"date": "2021-04-22", "close": 23.08, "volume": 1474207.0}, {"date": "2021-04-23", "close": 23.82, "volume": 1239758.0}, {"date": "2021-04-26", "close": 23.91, "volume": 3168983.0}, {"date": "2021-04-27", "close": 21.06, "volume": 6858890.0}, {"date": "2021-04-28", "close": 21.17, "volume": 2806371.0}, {"date": "2021-04-29", "close": 20.97, "volume": 2039149.0}, {"date": "2021-04-30", "close": 20.22, "volume": 2064482.0}, {"date": "2021-05-03", "close": 19.94, "volume": 2305516.0}, {"date": "2021-05-04", "close": 19.68, "volume": 2404454.0}, {"date": "2021-05-05", "close": 19.82, "volume": 1290320.0}, {"date": "2021-05-06", "close": 19.88, "volume": 1089329.0}, {"date": "2021-05-07", "close": 20.23, "volume": 1209281.0}, {"date": "2021-05-10", "close": 19.22, "volume": 1145302.0}, {"date": "2021-05-11", "close": 19.11, "volume": 1214979.0}, {"date": "2021-05-12", "close": 18.06, "volume": 1646650.0}, {"date": "2021-05-13", "close": 18.74, "volume": 1111693.0}, {"date": "2021-05-14", "close": 19.37, "volume": 858544.0}, {"date": "2021-05-17", "close": 19.31, "volume": 984144.0}, {"date": "2021-05-18", "close": 19.39, "volume": 1201018.0}, {"date": "2021-05-19", "close": 19.82, "volume": 929883.0}, {"date": "2021-05-20", "close": 20.07, "volume": 1078143.0}, {"date": "2021-05-21", "close": 19.85, "volume": 1124801.0}, {"date": "2021-05-24", "close": 20.4, "volume": 1129400.0}, {"date": "2021-05-25", "close": 20.54, "volume": 1951506.0}, {"date": "2021-05-26", "close": 21.09, "volume": 1787379.0}, {"date": "2021-05-27", "close": 21.05, "volume": 1024840.0}, {"date": "2021-05-28", "close": 21.1, "volume": 578753.0}, {"date": "2021-06-01", "close": 21.53, "volume": 1227532.0}, {"date": "2021-06-02", "close": 21.84, "volume": 1196176.0}, {"date": "2021-06-03", "close": 21.42, "volume": 1078087.0}, {"date": "2021-06-04", "close": 22.05, "volume": 932018.0}, {"date": "2021-06-07", "close": 22.2, "volume": 1633798.0}, {"date": "2021-06-08", "close": 22.7, "volume": 1879462.0}, {"date": "2021-06-09", "close": 23.12, "volume": 1826280.0}, {"date": "2021-06-10", "close": 23.08, "volume": 956113.0}, {"date": "2021-06-11", "close": 23.59, "volume": 1204543.0}, {"date": "2021-06-14", "close": 23.57, "volume": 842259.0}, {"date": "2021-06-15", "close": 23.64, "volume": 1019557.0}, {"date": "2021-06-16", "close": 23.34, "volume": 1301912.0}, {"date": "2021-06-17", "close": 23.54, "volume": 1295140.0}, {"date": "2021-06-18", "close": 22.95, "volume": 2735671.0}, {"date": "2021-06-21", "close": 22.98, "volume": 970065.0}, {"date": "2021-06-22", "close": 23.2, "volume": 875635.0}, {"date": "2021-06-23", "close": 23.08, "volume": 1128204.0}, {"date": "2021-06-24", "close": 23.8, "volume": 691134.0}, {"date": "2021-06-25", "close": 23.61, "volume": 2267813.0}, {"date": "2021-06-28", "close": 23.88, "volume": 1417754.0}, {"date": "2021-06-29", "close": 23.89, "volume": 843023.0}, {"date": "2021-06-30", "close": 23.67, "volume": 1340788.0}, {"date": "2021-07-01", "close": 23.25, "volume": 930843.0}, {"date": "2021-07-02", "close": 23.11, "volume": 421880.0}, {"date": "2021-07-06", "close": 22.75, "volume": 618864.0}, {"date": "2021-07-07", "close": 22.48, "volume": 717986.0}, {"date": "2021-07-08", "close": 22.12, "volume": 824197.0}, {"date": "2021-07-09", "close": 22.78, "volume": 478268.0}, {"date": "2021-07-12", "close": 23.1, "volume": 568252.0}, {"date": "2021-07-13", "close": 22.88, "volume": 553565.0}, {"date": "2021-07-14", "close": 22.76, "volume": 616757.0}, {"date": "2021-07-15", "close": 22.6, "volume": 3696811.0}, {"date": "2021-07-16", "close": 21.9, "volume": 1473679.0}, {"date": "2021-07-19", "close": 21.35, "volume": 1909603.0}, {"date": "2021-07-20", "close": 22.31, "volume": 1422352.0}, {"date": "2021-07-21", "close": 23.11, "volume": 850177.0}, {"date": "2021-07-22", "close": 22.88, "volume": 638697.0}, {"date": "2021-07-23", "close": 22.97, "volume": 797213.0}, {"date": "2021-07-26", "close": 22.93, "volume": 1078062.0}, {"date": "2021-07-27", "close": 23.49, "volume": 2517332.0}, {"date": "2021-07-28", "close": 24.49, "volume": 2185333.0}, {"date": "2021-07-29", "close": 24.49, "volume": 1484052.0}, {"date": "2021-07-30", "close": 24.64, "volume": 2131608.0}, {"date": "2021-08-02", "close": 25.26, "volume": 1534318.0}, {"date": "2021-08-03", "close": 25.96, "volume": 1362685.0}, {"date": "2021-08-04", "close": 26.64, "volume": 1321570.0}, {"date": "2021-08-05", "close": 27.14, "volume": 1237827.0}, {"date": "2021-08-06", "close": 27.45, "volume": 1003877.0}, {"date": "2021-08-09", "close": 27.45, "volume": 861749.0}, {"date": "2021-08-10", "close": 26.79, "volume": 1141316.0}, {"date": "2021-08-11", "close": 26.75, "volume": 1051596.0}, {"date": "2021-08-12", "close": 26.15, "volume": 1071329.0}, {"date": "2021-08-13", "close": 26.28, "volume": 662534.0}, {"date": "2021-08-16", "close": 26.0, "volume": 660740.0}, {"date": "2021-08-17", "close": 24.65, "volume": 1556127.0}, {"date": "2021-08-18", "close": 24.54, "volume": 1535427.0}, {"date": "2021-08-19", "close": 24.4, "volume": 1080768.0}, {"date": "2021-08-20", "close": 24.87, "volume": 874791.0}, {"date": "2021-08-23", "close": 25.22, "volume": 1140677.0}, {"date": "2021-08-24", "close": 25.75, "volume": 1024153.0}, {"date": "2021-08-25", "close": 26.06, "volume": 601498.0}, {"date": "2021-08-26", "close": 26.11, "volume": 715722.0}, {"date": "2021-08-27", "close": 27.62, "volume": 1321529.0}, {"date": "2021-08-30", "close": 27.93, "volume": 806945.0}, {"date": "2021-08-31", "close": 27.47, "volume": 1342601.0}, {"date": "2021-09-01", "close": 27.8, "volume": 848227.0}, {"date": "2021-09-02", "close": 28.23, "volume": 737107.0}, {"date": "2021-09-03", "close": 28.42, "volume": 742582.0}, {"date": "2021-09-07", "close": 28.26, "volume": 1056041.0}, {"date": "2021-09-08", "close": 27.34, "volume": 852928.0}, {"date": "2021-09-09", "close": 27.95, "volume": 889486.0}, {"date": "2021-09-10", "close": 27.77, "volume": 882257.0}, {"date": "2021-09-13", "close": 28.97, "volume": 1164746.0}, {"date": "2021-09-14", "close": 28.8, "volume": 1376422.0}, {"date": "2021-09-15", "close": 28.86, "volume": 1422894.0}, {"date": "2021-09-16", "close": 29.08, "volume": 1487777.0}, {"date": "2021-09-17", "close": 27.26, "volume": 4260000.0}, {"date": "2021-09-20", "close": 25.9, "volume": 2423047.0}, {"date": "2021-09-21", "close": 25.58, "volume": 2054861.0}, {"date": "2021-09-22", "close": 26.61, "volume": 1151494.0}, {"date": "2021-09-23", "close": 26.97, "volume": 978191.0}, {"date": "2021-09-24", "close": 27.04, "volume": 550326.0}, {"date": "2021-09-27", "close": 27.04, "volume": 682718.0}, {"date": "2021-09-28", "close": 25.78, "volume": 975315.0}, {"date": "2021-09-29", "close": 25.17, "volume": 1181553.0}, {"date": "2021-09-30", "close": 24.95, "volume": 964128.0}, {"date": "2021-10-01", "close": 25.1, "volume": 808942.0}, {"date": "2021-10-04", "close": 24.82, "volume": 962922.0}, {"date": "2021-10-05", "close": 25.05, "volume": 579954.0}, {"date": "2021-10-06", "close": 25.2, "volume": 843839.0}, {"date": "2021-10-07", "close": 25.66, "volume": 940887.0}, {"date": "2021-10-08", "close": 25.16, "volume": 499972.0}, {"date": "2021-10-11", "close": 25.1, "volume": 439461.0}, {"date": "2021-10-12", "close": 22.42, "volume": 3622824.0}, {"date": "2021-10-13", "close": 22.29, "volume": 1504022.0}, {"date": "2021-10-14", "close": 22.4, "volume": 1335523.0}, {"date": "2021-10-15", "close": 22.19, "volume": 1107634.0}, {"date": "2021-10-18", "close": 22.46, "volume": 939084.0}, {"date": "2021-10-19", "close": 22.45, "volume": 764882.0}, {"date": "2021-10-20", "close": 23.07, "volume": 878540.0}, {"date": "2021-10-21", "close": 23.16, "volume": 882091.0}, {"date": "2021-10-22", "close": 22.28, "volume": 1049724.0}, {"date": "2021-10-25", "close": 22.91, "volume": 1975812.0}, {"date": "2021-10-26", "close": 22.25, "volume": 2256634.0}, {"date": "2021-10-27", "close": 21.92, "volume": 1271500.0}, {"date": "2021-10-28", "close": 22.14, "volume": 1197393.0}, {"date": "2021-10-29", "close": 21.92, "volume": 1581839.0}, {"date": "2021-11-01", "close": 22.85, "volume": 948765.0}, {"date": "2021-11-02", "close": 22.45, "volume": 832944.0}, {"date": "2021-11-03", "close": 22.87, "volume": 916030.0}, {"date": "2021-11-04", "close": 23.4, "volume": 930587.0}, {"date": "2021-11-05", "close": 23.52, "volume": 913227.0}, {"date": "2021-11-08", "close": 23.79, "volume": 893453.0}, {"date": "2021-11-09", "close": 23.52, "volume": 752493.0}, {"date": "2021-11-10", "close": 22.69, "volume": 685387.0}, {"date": "2021-11-11", "close": 23.1, "volume": 461484.0}, {"date": "2021-11-12", "close": 23.3, "volume": 476759.0}, {"date": "2021-11-15", "close": 23.39, "volume": 506169.0}, {"date": "2021-11-16", "close": 24.14, "volume": 793420.0}, {"date": "2021-11-17", "close": 24.45, "volume": 1063291.0}, {"date": "2021-11-18", "close": 24.83, "volume": 1025817.0}, {"date": "2021-11-19", "close": 25.26, "volume": 1106125.0}, {"date": "2021-11-22", "close": 23.21, "volume": 1464355.0}, {"date": "2021-11-23", "close": 23.39, "volume": 1757208.0}, {"date": "2021-11-24", "close": 23.27, "volume": 803187.0}, {"date": "2021-11-26", "close": 22.23, "volume": 634123.0}, {"date": "2021-11-29", "close": 22.42, "volume": 979066.0}, {"date": "2021-11-30", "close": 21.56, "volume": 1534032.0}, {"date": "2021-12-01", "close": 22.04, "volume": 1032915.0}, {"date": "2021-12-02", "close": 22.31, "volume": 883198.0}, {"date": "2021-12-03", "close": 22.79, "volume": 1120430.0}, {"date": "2021-12-06", "close": 23.0, "volume": 817823.0}, {"date": "2021-12-07", "close": 24.49, "volume": 800519.0}, {"date": "2021-12-08", "close": 24.42, "volume": 667202.0}, {"date": "2021-12-09", "close": 23.57, "volume": 712454.0}, {"date": "2021-12-10", "close": 23.39, "volume": 588151.0}, {"date": "2021-12-13", "close": 22.4, "volume": 830848.0}, {"date": "2021-12-14", "close": 22.26, "volume": 917574.0}, {"date": "2021-12-15", "close": 23.06, "volume": 1018781.0}, {"date": "2021-12-16", "close": 21.71, "volume": 839479.0}, {"date": "2021-12-17", "close": 22.14, "volume": 1860122.0}, {"date": "2021-12-20", "close": 21.77, "volume": 765304.0}, {"date": "2021-12-21", "close": 22.6, "volume": 509252.0}, {"date": "2021-12-22", "close": 22.88, "volume": 543753.0}, {"date": "2021-12-23", "close": 23.13, "volume": 478509.0}, {"date": "2021-12-27", "close": 23.71, "volume": 640942.0}, {"date": "2021-12-28", "close": 23.93, "volume": 667481.0}, {"date": "2021-12-29", "close": 24.81, "volume": 848697.0}, {"date": "2021-12-30", "close": 24.6, "volume": 760775.0}, {"date": "2021-12-31", "close": 24.79, "volume": 894568.0}, {"date": "2022-01-03", "close": 26.24, "volume": 1097992.0}, {"date": "2022-01-04", "close": 25.84, "volume": 1280442.0}, {"date": "2022-01-05", "close": 25.05, "volume": 1250347.0}, {"date": "2022-01-06", "close": 25.2, "volume": 846481.0}, {"date": "2022-01-07", "close": 23.71, "volume": 1010653.0}, {"date": "2022-01-10", "close": 23.7, "volume": 1054342.0}, {"date": "2022-01-11", "close": 24.32, "volume": 780996.0}, {"date": "2022-01-12", "close": 24.3, "volume": 856468.0}, {"date": "2022-01-13", "close": 23.97, "volume": 798838.0}, {"date": "2022-01-14", "close": 24.99, "volume": 871251.0}, {"date": "2022-01-18", "close": 23.25, "volume": 1056460.0}, {"date": "2022-01-19", "close": 22.56, "volume": 799979.0}, {"date": "2022-01-20", "close": 22.17, "volume": 869376.0}, {"date": "2022-01-21", "close": 21.6, "volume": 1072102.0}, {"date": "2022-01-24", "close": 22.21, "volume": 1305789.0}, {"date": "2022-01-25", "close": 21.34, "volume": 915771.0}, {"date": "2022-01-26", "close": 21.47, "volume": 710463.0}, {"date": "2022-01-27", "close": 20.36, "volume": 978935.0}, {"date": "2022-01-28", "close": 21.02, "volume": 816516.0}, {"date": "2022-01-31", "close": 22.02, "volume": 1013864.0}, {"date": "2022-02-01", "close": 21.95, "volume": 790381.0}, {"date": "2022-02-02", "close": 22.09, "volume": 882096.0}, {"date": "2022-02-03", "close": 21.18, "volume": 778369.0}, {"date": "2022-02-04", "close": 20.96, "volume": 1001330.0}, {"date": "2022-02-07", "close": 20.93, "volume": 1126700.0}, {"date": "2022-02-08", "close": 21.77, "volume": 955939.0}, {"date": "2022-02-09", "close": 23.08, "volume": 950554.0}, {"date": "2022-02-10", "close": 22.19, "volume": 1056691.0}, {"date": "2022-02-11", "close": 20.9, "volume": 1111630.0}, {"date": "2022-02-14", "close": 21.15, "volume": 1709618.0}, {"date": "2022-02-15", "close": 24.19, "volume": 3941344.0}, {"date": "2022-02-16", "close": 24.96, "volume": 1927552.0}, {"date": "2022-02-17", "close": 24.19, "volume": 1504765.0}, {"date": "2022-02-18", "close": 23.46, "volume": 931515.0}, {"date": "2022-02-22", "close": 22.73, "volume": 950532.0}, {"date": "2022-02-23", "close": 21.81, "volume": 1240834.0}, {"date": "2022-02-24", "close": 23.26, "volume": 1045945.0}, {"date": "2022-02-25", "close": 23.4, "volume": 915179.0}, {"date": "2022-02-28", "close": 22.67, "volume": 1155112.0}, {"date": "2022-03-01", "close": 21.44, "volume": 1329183.0}, {"date": "2022-03-02", "close": 22.31, "volume": 810247.0}, {"date": "2022-03-03", "close": 21.94, "volume": 623935.0}, {"date": "2022-03-04", "close": 21.11, "volume": 818154.0}, {"date": "2022-03-07", "close": 19.89, "volume": 964867.0}, {"date": "2022-03-08", "close": 20.5, "volume": 972066.0}, {"date": "2022-03-09", "close": 21.34, "volume": 632743.0}, {"date": "2022-03-10", "close": 21.2, "volume": 569001.0}, {"date": "2022-03-11", "close": 20.82, "volume": 535496.0}, {"date": "2022-03-14", "close": 20.92, "volume": 1154099.0}, {"date": "2022-03-15", "close": 21.48, "volume": 593806.0}, {"date": "2022-03-16", "close": 22.56, "volume": 698178.0}, {"date": "2022-03-17", "close": 23.16, "volume": 646307.0}, {"date": "2022-03-18", "close": 23.54, "volume": 1686659.0}, {"date": "2022-03-21", "close": 23.32, "volume": 493722.0}, {"date": "2022-03-22", "close": 23.31, "volume": 580265.0}, {"date": "2022-03-23", "close": 22.92, "volume": 618432.0}, {"date": "2022-03-24", "close": 23.76, "volume": 525939.0}, {"date": "2022-03-25", "close": 23.93, "volume": 631833.0}, {"date": "2022-03-28", "close": 23.57, "volume": 756767.0}, {"date": "2022-03-29", "close": 23.95, "volume": 781361.0}, {"date": "2022-03-30", "close": 22.66, "volume": 838846.0}, {"date": "2022-03-31", "close": 21.72, "volume": 1066315.0}, {"date": "2022-04-01", "close": 21.31, "volume": 1026740.0}, {"date": "2022-04-04", "close": 21.39, "volume": 1005692.0}, {"date": "2022-04-05", "close": 20.23, "volume": 1150717.0}, {"date": "2022-04-06", "close": 19.56, "volume": 1429985.0}, {"date": "2022-04-07", "close": 19.41, "volume": 1316669.0}, {"date": "2022-04-08", "close": 19.05, "volume": 735422.0}, {"date": "2022-04-11", "close": 18.8, "volume": 863730.0}, {"date": "2022-04-12", "close": 18.8, "volume": 906061.0}, {"date": "2022-04-13", "close": 19.09, "volume": 821191.0}, {"date": "2022-04-14", "close": 18.82, "volume": 879505.0}, {"date": "2022-04-18", "close": 18.92, "volume": 697568.0}, {"date": "2022-04-19", "close": 19.75, "volume": 1017907.0}, {"date": "2022-04-20", "close": 19.77, "volume": 800122.0}, {"date": "2022-04-21", "close": 19.83, "volume": 952335.0}, {"date": "2022-04-22", "close": 19.25, "volume": 728296.0}, {"date": "2022-04-25", "close": 19.61, "volume": 890082.0}, {"date": "2022-04-26", "close": 18.88, "volume": 1075594.0}, {"date": "2022-04-27", "close": 18.44, "volume": 1140559.0}, {"date": "2022-04-28", "close": 19.58, "volume": 902132.0}, {"date": "2022-04-29", "close": 18.81, "volume": 1002607.0}, {"date": "2022-05-02", "close": 19.51, "volume": 1437241.0}, {"date": "2022-05-03", "close": 18.36, "volume": 1743918.0}, {"date": "2022-05-04", "close": 19.57, "volume": 1338933.0}, {"date": "2022-05-05", "close": 19.07, "volume": 1542732.0}, {"date": "2022-05-06", "close": 19.44, "volume": 1492576.0}, {"date": "2022-05-09", "close": 18.58, "volume": 1313801.0}, {"date": "2022-05-10", "close": 19.04, "volume": 997265.0}, {"date": "2022-05-11", "close": 18.38, "volume": 861722.0}, {"date": "2022-05-12", "close": 18.6, "volume": 1334588.0}, {"date": "2022-05-13", "close": 19.38, "volume": 884287.0}, {"date": "2022-05-16", "close": 19.09, "volume": 676352.0}, {"date": "2022-05-17", "close": 20.1, "volume": 718517.0}, {"date": "2022-05-18", "close": 19.27, "volume": 714174.0}, {"date": "2022-05-19", "close": 19.04, "volume": 749687.0}, {"date": "2022-05-20", "close": 19.19, "volume": 760749.0}, {"date": "2022-05-23", "close": 19.14, "volume": 828293.0}, {"date": "2022-05-24", "close": 18.7, "volume": 824131.0}, {"date": "2022-05-25", "close": 19.07, "volume": 647210.0}, {"date": "2022-05-26", "close": 19.8, "volume": 680340.0}, {"date": "2022-05-27", "close": 20.55, "volume": 735077.0}, {"date": "2022-05-31", "close": 20.44, "volume": 862696.0}, {"date": "2022-06-01", "close": 20.29, "volume": 712940.0}, {"date": "2022-06-02", "close": 20.99, "volume": 725675.0}, {"date": "2022-06-03", "close": 20.27, "volume": 488858.0}, {"date": "2022-06-06", "close": 20.52, "volume": 830386.0}, {"date": "2022-06-07", "close": 20.61, "volume": 628706.0}, {"date": "2022-06-08", "close": 20.06, "volume": 496099.0}, {"date": "2022-06-09", "close": 19.31, "volume": 714519.0}, {"date": "2022-06-10", "close": 18.83, "volume": 763496.0}, {"date": "2022-06-13", "close": 17.8, "volume": 1248544.0}, {"date": "2022-06-14", "close": 18.09, "volume": 1166168.0}, {"date": "2022-06-15", "close": 18.34, "volume": 1116744.0}, {"date": "2022-06-16", "close": 16.54, "volume": 1487842.0}, {"date": "2022-06-17", "close": 16.65, "volume": 1567553.0}, {"date": "2022-06-21", "close": 17.09, "volume": 1174317.0}, {"date": "2022-06-22", "close": 16.63, "volume": 1305915.0}, {"date": "2022-06-23", "close": 16.53, "volume": 884748.0}, {"date": "2022-06-24", "close": 17.29, "volume": 1098390.0}, {"date": "2022-06-27", "close": 17.73, "volume": 758282.0}, {"date": "2022-06-28", "close": 17.23, "volume": 628990.0}, {"date": "2022-06-29", "close": 16.76, "volume": 826221.0}, {"date": "2022-06-30", "close": 16.95, "volume": 1065599.0}, {"date": "2022-07-01", "close": 15.44, "volume": 1230832.0}, {"date": "2022-07-05", "close": 15.48, "volume": 1207952.0}, {"date": "2022-07-06", "close": 15.56, "volume": 732805.0}, {"date": "2022-07-07", "close": 16.39, "volume": 791889.0}, {"date": "2022-07-08", "close": 16.63, "volume": 611083.0}, {"date": "2022-07-11", "close": 16.36, "volume": 514850.0}, {"date": "2022-07-12", "close": 16.36, "volume": 610227.0}, {"date": "2022-07-13", "close": 16.46, "volume": 626477.0}, {"date": "2022-07-14", "close": 16.95, "volume": 574909.0}, {"date": "2022-07-15", "close": 17.35, "volume": 544301.0}, {"date": "2022-07-18", "close": 17.22, "volume": 1028317.0}, {"date": "2022-07-19", "close": 18.35, "volume": 772400.0}, {"date": "2022-07-20", "close": 18.86, "volume": 808904.0}, {"date": "2022-07-21", "close": 19.24, "volume": 577472.0}, {"date": "2022-07-22", "close": 18.83, "volume": 570427.0}, {"date": "2022-07-25", "close": 18.72, "volume": 587664.0}, {"date": "2022-07-26", "close": 18.44, "volume": 635441.0}, {"date": "2022-07-27", "close": 19.26, "volume": 709325.0}, {"date": "2022-07-28", "close": 19.74, "volume": 854763.0}, {"date": "2022-07-29", "close": 20.17, "volume": 879931.0}, {"date": "2022-08-01", "close": 20.47, "volume": 1039523.0}, {"date": "2022-08-02", "close": 22.08, "volume": 1824847.0}, {"date": "2022-08-03", "close": 22.7, "volume": 1145949.0}, {"date": "2022-08-04", "close": 23.03, "volume": 914047.0}, {"date": "2022-08-05", "close": 22.65, "volume": 754709.0}, {"date": "2022-08-08", "close": 22.36, "volume": 751156.0}, {"date": "2022-08-09", "close": 20.78, "volume": 1063650.0}, {"date": "2022-08-10", "close": 21.74, "volume": 777204.0}, {"date": "2022-08-11", "close": 21.92, "volume": 608320.0}, {"date": "2022-08-12", "close": 22.74, "volume": 706137.0}, {"date": "2022-08-15", "close": 22.47, "volume": 604649.0}, {"date": "2022-08-16", "close": 22.57, "volume": 809535.0}, {"date": "2022-08-17", "close": 21.81, "volume": 623084.0}, {"date": "2022-08-18", "close": 22.11, "volume": 757074.0}, {"date": "2022-08-19", "close": 21.92, "volume": 750980.0}, {"date": "2022-08-22", "close": 20.95, "volume": 668397.0}, {"date": "2022-08-23", "close": 21.18, "volume": 523211.0}, {"date": "2022-08-24", "close": 21.17, "volume": 415651.0}, {"date": "2022-08-25", "close": 21.93, "volume": 420503.0}, {"date": "2022-08-26", "close": 20.87, "volume": 366501.0}, {"date": "2022-08-29", "close": 20.74, "volume": 615589.0}, {"date": "2022-08-30", "close": 20.31, "volume": 734550.0}, {"date": "2022-08-31", "close": 20.13, "volume": 667418.0}, {"date": "2022-09-01", "close": 19.58, "volume": 663051.0}, {"date": "2022-09-02", "close": 19.18, "volume": 651673.0}, {"date": "2022-09-06", "close": 18.86, "volume": 839325.0}, {"date": "2022-09-07", "close": 18.83, "volume": 860347.0}, {"date": "2022-09-08", "close": 19.13, "volume": 533392.0}, {"date": "2022-09-09", "close": 19.6, "volume": 452344.0}, {"date": "2022-09-12", "close": 19.56, "volume": 561103.0}, {"date": "2022-09-13", "close": 18.32, "volume": 753493.0}, {"date": "2022-09-14", "close": 18.5, "volume": 604771.0}, {"date": "2022-09-15", "close": 18.08, "volume": 618988.0}, {"date": "2022-09-16", "close": 18.11, "volume": 2068238.0}, {"date": "2022-09-19", "close": 18.36, "volume": 690710.0}, {"date": "2022-09-20", "close": 18.13, "volume": 433400.0}, {"date": "2022-09-21", "close": 18.01, "volume": 511019.0}, {"date": "2022-09-22", "close": 17.63, "volume": 537467.0}, {"date": "2022-09-23", "close": 17.07, "volume": 587085.0}, {"date": "2022-09-26", "close": 16.75, "volume": 559857.0}, {"date": "2022-09-27", "close": 16.73, "volume": 674620.0}, {"date": "2022-09-28", "close": 16.84, "volume": 609188.0}, {"date": "2022-09-29", "close": 16.58, "volume": 1304028.0}, {"date": "2022-09-30", "close": 17.05, "volume": 1982632.0}, {"date": "2022-10-03", "close": 18.0, "volume": 1065589.0}, {"date": "2022-10-04", "close": 18.81, "volume": 717677.0}, {"date": "2022-10-05", "close": 18.82, "volume": 475618.0}, {"date": "2022-10-06", "close": 18.87, "volume": 624165.0}, {"date": "2022-10-07", "close": 17.92, "volume": 606306.0}, {"date": "2022-10-10", "close": 17.35, "volume": 672741.0}, {"date": "2022-10-11", "close": 17.35, "volume": 1767864.0}, {"date": "2022-10-12", "close": 17.07, "volume": 779325.0}, {"date": "2022-10-13", "close": 17.82, "volume": 1111540.0}, {"date": "2022-10-14", "close": 17.23, "volume": 698265.0}, {"date": "2022-10-17", "close": 17.8, "volume": 801109.0}, {"date": "2022-10-18", "close": 18.08, "volume": 637875.0}, {"date": "2022-10-19", "close": 18.37, "volume": 675906.0}, {"date": "2022-10-20", "close": 18.45, "volume": 480896.0}, {"date": "2022-10-21", "close": 19.39, "volume": 552258.0}, {"date": "2022-10-24", "close": 19.66, "volume": 577698.0}, {"date": "2022-10-25", "close": 20.08, "volume": 673235.0}, {"date": "2022-10-26", "close": 20.06, "volume": 607468.0}, {"date": "2022-10-27", "close": 20.03, "volume": 483742.0}, {"date": "2022-10-28", "close": 20.8, "volume": 606402.0}, {"date": "2022-10-31", "close": 20.79, "volume": 808596.0}, {"date": "2022-11-01", "close": 20.49, "volume": 1940484.0}, {"date": "2022-11-02", "close": 20.47, "volume": 2017572.0}, {"date": "2022-11-03", "close": 20.28, "volume": 1405655.0}, {"date": "2022-11-04", "close": 21.06, "volume": 902088.0}, {"date": "2022-11-07", "close": 21.64, "volume": 757479.0}, {"date": "2022-11-08", "close": 22.5, "volume": 1352056.0}, {"date": "2022-11-09", "close": 22.03, "volume": 650325.0}, {"date": "2022-11-10", "close": 24.06, "volume": 984435.0}, {"date": "2022-11-11", "close": 25.24, "volume": 1018504.0}, {"date": "2022-11-14", "close": 26.17, "volume": 1731584.0}, {"date": "2022-11-15", "close": 28.47, "volume": 2213017.0}, {"date": "2022-11-16", "close": 27.95, "volume": 1411267.0}, {"date": "2022-11-17", "close": 28.78, "volume": 1363777.0}, {"date": "2022-11-18", "close": 28.36, "volume": 1878034.0}, {"date": "2022-11-21", "close": 27.27, "volume": 1665151.0}, {"date": "2022-11-22", "close": 27.6, "volume": 1020517.0}, {"date": "2022-11-23", "close": 27.75, "volume": 782687.0}, {"date": "2022-11-25", "close": 27.3, "volume": 517405.0}, {"date": "2022-11-28", "close": 26.82, "volume": 868274.0}, {"date": "2022-11-29", "close": 27.0, "volume": 1089072.0}, {"date": "2022-11-30", "close": 28.02, "volume": 1234223.0}, {"date": "2022-12-01", "close": 27.88, "volume": 777534.0}, {"date": "2022-12-02", "close": 27.81, "volume": 646018.0}, {"date": "2022-12-05", "close": 27.19, "volume": 741111.0}, {"date": "2022-12-06", "close": 26.39, "volume": 969082.0}, {"date": "2022-12-07", "close": 26.31, "volume": 647025.0}, {"date": "2022-12-08", "close": 26.94, "volume": 723321.0}, {"date": "2022-12-09", "close": 25.86, "volume": 945767.0}, {"date": "2022-12-12", "close": 26.27, "volume": 671168.0}, {"date": "2022-12-13", "close": 26.79, "volume": 945062.0}, {"date": "2022-12-14", "close": 26.46, "volume": 660856.0}, {"date": "2022-12-15", "close": 25.65, "volume": 882758.0}, {"date": "2022-12-16", "close": 25.2, "volume": 2266111.0}, {"date": "2022-12-19", "close": 24.47, "volume": 659682.0}, {"date": "2022-12-20", "close": 24.36, "volume": 537012.0}, {"date": "2022-12-21", "close": 25.15, "volume": 523824.0}, {"date": "2022-12-22", "close": 24.55, "volume": 579249.0}, {"date": "2022-12-23", "close": 24.5, "volume": 322025.0}, {"date": "2022-12-27", "close": 24.4, "volume": 368016.0}, {"date": "2022-12-28", "close": 23.58, "volume": 680006.0}, {"date": "2022-12-29", "close": 24.01, "volume": 523958.0}, {"date": "2022-12-30", "close": 23.98, "volume": 659354.0}, {"date": "2023-01-03", "close": 25.47, "volume": 2158178.0}, {"date": "2023-01-04", "close": 25.67, "volume": 1331421.0}, {"date": "2023-01-05", "close": 25.84, "volume": 880036.0}, {"date": "2023-01-06", "close": 27.39, "volume": 865378.0}, {"date": "2023-01-09", "close": 29.82, "volume": 1628127.0}, {"date": "2023-01-10", "close": 29.315, "volume": 1472481.0}, {"date": "2023-01-11", "close": 29.7, "volume": 831037.0}, {"date": "2023-01-12", "close": 30.06, "volume": 893956.0}, {"date": "2023-01-13", "close": 31.03, "volume": 1326948.0}, {"date": "2023-01-17", "close": 30.65, "volume": 876055.0}, {"date": "2023-01-18", "close": 29.85, "volume": 867831.0}, {"date": "2023-01-19", "close": 28.92, "volume": 878921.0}, {"date": "2023-01-20", "close": 29.03, "volume": 750782.0}, {"date": "2023-01-23", "close": 30.15, "volume": 953569.0}, {"date": "2023-01-24", "close": 29.58, "volume": 623893.0}, {"date": "2023-01-25", "close": 29.84, "volume": 748733.0}, {"date": "2023-01-26", "close": 30.46, "volume": 845409.0}, {"date": "2023-01-27", "close": 29.7, "volume": 596673.0}, {"date": "2023-01-30", "close": 28.9, "volume": 626919.0}, {"date": "2023-01-31", "close": 29.26, "volume": 721903.0}, {"date": "2023-02-01", "close": 29.61, "volume": 1061027.0}, {"date": "2023-02-02", "close": 30.63, "volume": 1307387.0}, {"date": "2023-02-03", "close": 30.25, "volume": 919524.0}, {"date": "2023-02-06", "close": 29.42, "volume": 706137.0}, {"date": "2023-02-07", "close": 30.33, "volume": 1013549.0}, {"date": "2023-02-08", "close": 29.96, "volume": 868953.0}, {"date": "2023-02-09", "close": 29.53, "volume": 976176.0}, {"date": "2023-02-10", "close": 27.6, "volume": 1643445.0}, {"date": "2023-02-13", "close": 27.28, "volume": 2123242.0}, {"date": "2023-02-14", "close": 27.6, "volume": 2482165.0}, {"date": "2023-02-15", "close": 27.62, "volume": 1422005.0}, {"date": "2023-02-16", "close": 26.94, "volume": 1246063.0}, {"date": "2023-02-17", "close": 26.51, "volume": 1603674.0}, {"date": "2023-02-21", "close": 24.85, "volume": 1325112.0}, {"date": "2023-02-22", "close": 25.46, "volume": 1417415.0}, {"date": "2023-02-23", "close": 25.53, "volume": 1110188.0}, {"date": "2023-02-24", "close": 25.27, "volume": 940036.0}, {"date": "2023-02-27", "close": 25.71, "volume": 982291.0}, {"date": "2023-02-28", "close": 25.76, "volume": 1410154.0}, {"date": "2023-03-01", "close": 26.17, "volume": 1025346.0}, {"date": "2023-03-02", "close": 26.12, "volume": 1182905.0}, {"date": "2023-03-03", "close": 26.6, "volume": 1267653.0}, {"date": "2023-03-06", "close": 26.37, "volume": 1273846.0}, {"date": "2023-03-07", "close": 26.25, "volume": 1001589.0}, {"date": "2023-03-08", "close": 26.58, "volume": 988455.0}, {"date": "2023-03-09", "close": 25.98, "volume": 753144.0}, {"date": "2023-03-10", "close": 25.36, "volume": 806650.0}, {"date": "2023-03-13", "close": 25.0, "volume": 1160091.0}, {"date": "2023-03-14", "close": 25.25, "volume": 972727.0}, {"date": "2023-03-15", "close": 24.4, "volume": 1174468.0}, {"date": "2023-03-16", "close": 25.12, "volume": 1038883.0}, {"date": "2023-03-17", "close": 24.74, "volume": 1537239.0}, {"date": "2023-03-20", "close": 25.01, "volume": 903848.0}, {"date": "2023-03-21", "close": 25.31, "volume": 759403.0}, {"date": "2023-03-22", "close": 25.3, "volume": 907290.0}, {"date": "2023-03-23", "close": 26.03, "volume": 893183.0}, {"date": "2023-03-24", "close": 25.64, "volume": 2330982.0}, {"date": "2023-03-27", "close": 25.7, "volume": 998256.0}, {"date": "2023-03-28", "close": 24.51, "volume": 915917.0}, {"date": "2023-03-29", "close": 25.48, "volume": 785147.0}, {"date": "2023-03-30", "close": 25.88, "volume": 495640.0}, {"date": "2023-03-31", "close": 26.02, "volume": 678885.0}, {"date": "2023-04-03", "close": 25.83, "volume": 598649.0}, {"date": "2023-04-04", "close": 24.7, "volume": 631387.0}, {"date": "2023-04-05", "close": 24.08, "volume": 845055.0}, {"date": "2023-04-06", "close": 24.11, "volume": 587024.0}, {"date": "2023-04-10", "close": 24.48, "volume": 588268.0}, {"date": "2023-04-11", "close": 24.19, "volume": 553662.0}, {"date": "2023-04-12", "close": 24.0, "volume": 457326.0}, {"date": "2023-04-13", "close": 24.13, "volume": 502309.0}, {"date": "2023-04-14", "close": 24.15, "volume": 410957.0}, {"date": "2023-04-17", "close": 24.2, "volume": 599334.0}, {"date": "2023-04-18", "close": 24.01, "volume": 629638.0}, {"date": "2023-04-19", "close": 23.4, "volume": 620877.0}, {"date": "2023-04-20", "close": 23.65, "volume": 648867.0}, {"date": "2023-04-21", "close": 23.43, "volume": 493378.0}, {"date": "2023-04-24", "close": 23.2, "volume": 516782.0}, {"date": "2023-04-25", "close": 22.03, "volume": 927568.0}, {"date": "2023-04-26", "close": 21.88, "volume": 757297.0}, {"date": "2023-04-27", "close": 22.06, "volume": 606348.0}, {"date": "2023-04-28", "close": 22.37, "volume": 747261.0}, {"date": "2023-05-01", "close": 22.37, "volume": 765469.0}, {"date": "2023-05-02", "close": 21.04, "volume": 1605555.0}, {"date": "2023-05-03", "close": 21.08, "volume": 882796.0}, {"date": "2023-05-04", "close": 20.49, "volume": 804930.0}, {"date": "2023-05-05", "close": 21.59, "volume": 706045.0}, {"date": "2023-05-08", "close": 21.39, "volume": 545195.0}, {"date": "2023-05-09", "close": 21.47, "volume": 765546.0}, {"date": "2023-05-10", "close": 21.83, "volume": 753519.0}, {"date": "2023-05-11", "close": 21.39, "volume": 498146.0}, {"date": "2023-05-12", "close": 21.19, "volume": 491155.0}, {"date": "2023-05-15", "close": 21.85, "volume": 862690.0}, {"date": "2023-05-16", "close": 21.82, "volume": 663556.0}, {"date": "2023-05-17", "close": 22.78, "volume": 861041.0}, {"date": "2023-05-18", "close": 22.97, "volume": 924647.0}, {"date": "2023-05-19", "close": 22.82, "volume": 717233.0}, {"date": "2023-05-22", "close": 23.19, "volume": 784403.0}, {"date": "2023-05-23", "close": 23.13, "volume": 838007.0}, {"date": "2023-05-24", "close": 22.56, "volume": 699940.0}, {"date": "2023-05-25", "close": 24.09, "volume": 996339.0}, {"date": "2023-05-26", "close": 25.28, "volume": 1016465.0}, {"date": "2023-05-30", "close": 25.37, "volume": 1122712.0}, {"date": "2023-05-31", "close": 24.78, "volume": 1816599.0}, {"date": "2023-06-01", "close": 25.11, "volume": 1086753.0}, {"date": "2023-06-02", "close": 26.01, "volume": 1965075.0}, {"date": "2023-06-05", "close": 25.12, "volume": 989205.0}, {"date": "2023-06-06", "close": 25.78, "volume": 1212352.0}, {"date": "2023-06-07", "close": 26.57, "volume": 1170782.0}, {"date": "2023-06-08", "close": 26.51, "volume": 1141651.0}, {"date": "2023-06-09", "close": 25.88, "volume": 1168847.0}, {"date": "2023-06-12", "close": 26.63, "volume": 999881.0}, {"date": "2023-06-13", "close": 27.06, "volume": 1048506.0}, {"date": "2023-06-14", "close": 26.88, "volume": 865822.0}, {"date": "2023-06-15", "close": 26.4, "volume": 995070.0}, {"date": "2023-06-16", "close": 26.39, "volume": 1433984.0}, {"date": "2023-06-20", "close": 26.79, "volume": 1968813.0}, {"date": "2023-06-21", "close": 26.04, "volume": 798152.0}, {"date": "2023-06-22", "close": 26.32, "volume": 514238.0}, {"date": "2023-06-23", "close": 25.9, "volume": 1499961.0}, {"date": "2023-06-26", "close": 26.36, "volume": 915229.0}, {"date": "2023-06-27", "close": 29.37, "volume": 3789031.0}, {"date": "2023-06-28", "close": 29.36, "volume": 2226541.0}, {"date": "2023-06-29", "close": 29.67, "volume": 1228321.0}, {"date": "2023-06-30", "close": 29.75, "volume": 1007546.0}, {"date": "2023-07-03", "close": 29.54, "volume": 421829.0}, {"date": "2023-07-05", "close": 28.46, "volume": 1078034.0}, {"date": "2023-07-06", "close": 27.49, "volume": 1150668.0}, {"date": "2023-07-07", "close": 27.95, "volume": 664324.0}, {"date": "2023-07-10", "close": 27.91, "volume": 646845.0}, {"date": "2023-07-11", "close": 27.86, "volume": 583417.0}, {"date": "2023-07-12", "close": 28.76, "volume": 913673.0}, {"date": "2023-07-13", "close": 29.56, "volume": 716137.0}, {"date": "2023-07-14", "close": 29.2, "volume": 901577.0}, {"date": "2023-07-17", "close": 29.61, "volume": 649610.0}, {"date": "2023-07-18", "close": 29.8, "volume": 588588.0}, {"date": "2023-07-19", "close": 29.4, "volume": 666623.0}, {"date": "2023-07-20", "close": 28.11, "volume": 1051066.0}, {"date": "2023-07-21", "close": 27.99, "volume": 814163.0}, {"date": "2023-07-24", "close": 27.84, "volume": 605169.0}, {"date": "2023-07-25", "close": 28.38, "volume": 501021.0}, {"date": "2023-07-26", "close": 28.33, "volume": 575002.0}, {"date": "2023-07-27", "close": 29.06, "volume": 939267.0}, {"date": "2023-07-28", "close": 29.62, "volume": 729498.0}, {"date": "2023-07-31", "close": 29.09, "volume": 1432338.0}, {"date": "2023-08-01", "close": 29.64, "volume": 2095641.0}, {"date": "2023-08-02", "close": 28.72, "volume": 1088024.0}, {"date": "2023-08-03", "close": 28.25, "volume": 788423.0}, {"date": "2023-08-04", "close": 28.2, "volume": 552207.0}, {"date": "2023-08-07", "close": 28.66, "volume": 921569.0}, {"date": "2023-08-08", "close": 27.62, "volume": 677515.0}, {"date": "2023-08-09", "close": 27.1, "volume": 595424.0}, {"date": "2023-08-10", "close": 26.72, "volume": 656591.0}, {"date": "2023-08-11", "close": 26.27, "volume": 623353.0}, {"date": "2023-08-14", "close": 26.32, "volume": 650743.0}, {"date": "2023-08-15", "close": 25.74, "volume": 620336.0}, {"date": "2023-08-16", "close": 25.38, "volume": 422569.0}, {"date": "2023-08-17", "close": 24.89, "volume": 633098.0}, {"date": "2023-08-18", "close": 25.15, "volume": 495323.0}, {"date": "2023-08-21", "close": 25.61, "volume": 436493.0}, {"date": "2023-08-22", "close": 25.65, "volume": 568125.0}, {"date": "2023-08-23", "close": 26.57, "volume": 494908.0}, {"date": "2023-08-24", "close": 26.46, "volume": 1063124.0}, {"date": "2023-08-25", "close": 26.39, "volume": 724394.0}, {"date": "2023-08-28", "close": 27.06, "volume": 682657.0}, {"date": "2023-08-29", "close": 27.75, "volume": 607043.0}, {"date": "2023-08-30", "close": 27.91, "volume": 629507.0}, {"date": "2023-08-31", "close": 27.96, "volume": 817328.0}, {"date": "2023-09-01", "close": 28.16, "volume": 521670.0}, {"date": "2023-09-05", "close": 28.25, "volume": 697390.0}, {"date": "2023-09-06", "close": 27.26, "volume": 728716.0}, {"date": "2023-09-07", "close": 22.81, "volume": 8501331.0}, {"date": "2023-09-08", "close": 22.8, "volume": 3028930.0}, {"date": "2023-09-11", "close": 21.89, "volume": 3835074.0}, {"date": "2023-09-12", "close": 22.3, "volume": 1606020.0}, {"date": "2023-09-13", "close": 22.71, "volume": 1946838.0}, {"date": "2023-09-14", "close": 22.97, "volume": 1337634.0}, {"date": "2023-09-15", "close": 22.25, "volume": 2351823.0}, {"date": "2023-09-18", "close": 22.84, "volume": 1457349.0}, {"date": "2023-09-19", "close": 22.69, "volume": 1287085.0}, {"date": "2023-09-20", "close": 22.43, "volume": 1053615.0}, {"date": "2023-09-21", "close": 22.24, "volume": 1074640.0}, {"date": "2023-09-22", "close": 22.39, "volume": 768231.0}, {"date": "2023-09-25", "close": 22.39, "volume": 710057.0}, {"date": "2023-09-26", "close": 22.19, "volume": 901343.0}, {"date": "2023-09-27", "close": 22.63, "volume": 995165.0}, {"date": "2023-09-28", "close": 22.77, "volume": 767938.0}, {"date": "2023-09-29", "close": 22.6, "volume": 716287.0}, {"date": "2023-10-02", "close": 22.58, "volume": 718838.0}, {"date": "2023-10-03", "close": 22.17, "volume": 803568.0}, {"date": "2023-10-04", "close": 22.4, "volume": 740298.0}, {"date": "2023-10-05", "close": 22.41, "volume": 742468.0}, {"date": "2023-10-06", "close": 22.67, "volume": 1533382.0}, {"date": "2023-10-09", "close": 22.68, "volume": 1024658.0}, {"date": "2023-10-10", "close": 23.2, "volume": 1536052.0}, {"date": "2023-10-11", "close": 23.31, "volume": 1078661.0}, {"date": "2023-10-12", "close": 23.43, "volume": 1101097.0}, {"date": "2023-10-13", "close": 22.78, "volume": 656067.0}, {"date": "2023-10-16", "close": 23.28, "volume": 645217.0}, {"date": "2023-10-17", "close": 23.02, "volume": 1038142.0}, {"date": "2023-10-18", "close": 23.0, "volume": 743949.0}, {"date": "2023-10-19", "close": 22.56, "volume": 909476.0}, {"date": "2023-10-20", "close": 22.12, "volume": 778340.0}, {"date": "2023-10-23", "close": 21.72, "volume": 882532.0}, {"date": "2023-10-24", "close": 21.96, "volume": 816563.0}, {"date": "2023-10-25", "close": 21.2, "volume": 920247.0}, {"date": "2023-10-26", "close": 21.23, "volume": 1078848.0}, {"date": "2023-10-27", "close": 20.77, "volume": 1038370.0}, {"date": "2023-10-30", "close": 20.44, "volume": 1594993.0}, {"date": "2023-10-31", "close": 20.86, "volume": 3425629.0}, {"date": "2023-11-01", "close": 22.0, "volume": 1853041.0}, {"date": "2023-11-02", "close": 22.6, "volume": 1291572.0}, {"date": "2023-11-03", "close": 23.83, "volume": 1269218.0}, {"date": "2023-11-06", "close": 23.54, "volume": 765100.0}, {"date": "2023-11-07", "close": 23.39, "volume": 558135.0}, {"date": "2023-11-08", "close": 23.37, "volume": 536754.0}, {"date": "2023-11-09", "close": 22.93, "volume": 770703.0}, {"date": "2023-11-10", "close": 23.92, "volume": 620281.0}, {"date": "2023-11-13", "close": 23.75, "volume": 497045.0}, {"date": "2023-11-14", "close": 25.17, "volume": 964367.0}, {"date": "2023-11-15", "close": 25.68, "volume": 1133931.0}, {"date": "2023-11-16", "close": 26.0, "volume": 1407669.0}, {"date": "2023-11-17", "close": 26.49, "volume": 1118654.0}, {"date": "2023-11-20", "close": 27.08, "volume": 865437.0}, {"date": "2023-11-21", "close": 27.1, "volume": 962626.0}, {"date": "2023-11-22", "close": 27.73, "volume": 814774.0}, {"date": "2023-11-24", "close": 27.68, "volume": 568726.0}, {"date": "2023-11-27", "close": 27.9, "volume": 768662.0}, {"date": "2023-11-28", "close": 27.75, "volume": 1076103.0}, {"date": "2023-11-29", "close": 28.36, "volume": 853207.0}, {"date": "2023-11-30", "close": 28.17, "volume": 1202012.0}, {"date": "2023-12-01", "close": 28.46, "volume": 774106.0}, {"date": "2023-12-04", "close": 28.42, "volume": 737976.0}, {"date": "2023-12-05", "close": 28.15, "volume": 656162.0}, {"date": "2023-12-06", "close": 28.05, "volume": 713860.0}, {"date": "2023-12-07", "close": 28.49, "volume": 837295.0}, {"date": "2023-12-08", "close": 28.76, "volume": 847193.0}, {"date": "2023-12-11", "close": 29.83, "volume": 967235.0}, {"date": "2023-12-12", "close": 30.78, "volume": 1419231.0}, {"date": "2023-12-13", "close": 31.71, "volume": 1249928.0}, {"date": "2023-12-14", "close": 33.29, "volume": 1908992.0}, {"date": "2023-12-15", "close": 33.4, "volume": 4032109.0}, {"date": "2023-12-18", "close": 33.71, "volume": 1262852.0}, {"date": "2023-12-19", "close": 33.79, "volume": 1444449.0}, {"date": "2023-12-20", "close": 32.67, "volume": 877353.0}, {"date": "2023-12-21", "close": 33.32, "volume": 896713.0}, {"date": "2023-12-22", "close": 33.61, "volume": 616395.0}, {"date": "2023-12-26", "close": 34.18, "volume": 612182.0}, {"date": "2023-12-27", "close": 34.05, "volume": 586460.0}, {"date": "2023-12-28", "close": 33.79, "volume": 612112.0}, {"date": "2023-12-29", "close": 33.27, "volume": 650057.0}, {"date": "2024-01-02", "close": 32.0, "volume": 872578.0}, {"date": "2024-01-03", "close": 30.75, "volume": 965045.0}, {"date": "2024-01-04", "close": 30.26, "volume": 966000.0}, {"date": "2024-01-05", "close": 30.28, "volume": 746140.0}, {"date": "2024-01-08", "close": 30.99, "volume": 1082695.0}, {"date": "2024-01-09", "close": 30.74, "volume": 796612.0}, {"date": "2024-01-10", "close": 30.4, "volume": 664373.0}, {"date": "2024-01-11", "close": 30.36, "volume": 805463.0}, {"date": "2024-01-12", "close": 30.12, "volume": 687892.0}, {"date": "2024-01-16", "close": 30.6, "volume": 1026460.0}, {"date": "2024-01-17", "close": 30.61, "volume": 935414.0}, {"date": "2024-01-18", "close": 31.94, "volume": 770990.0}, {"date": "2024-01-19", "close": 32.63, "volume": 752387.0}, {"date": "2024-01-22", "close": 33.19, "volume": 737874.0}, {"date": "2024-01-23", "close": 33.37, "volume": 744561.0}, {"date": "2024-01-24", "close": 33.24, "volume": 708810.0}, {"date": "2024-01-25", "close": 33.82, "volume": 853201.0}, {"date": "2024-01-26", "close": 32.62, "volume": 590353.0}, {"date": "2024-01-29", "close": 33.06, "volume": 557574.0}, {"date": "2024-01-30", "close": 33.22, "volume": 744356.0}, {"date": "2024-01-31", "close": 31.66, "volume": 927676.0}, {"date": "2024-02-01", "close": 31.95, "volume": 802611.0}, {"date": "2024-02-02", "close": 31.96, "volume": 918354.0}, {"date": "2024-02-05", "close": 32.31, "volume": 1748494.0}, {"date": "2024-02-06", "close": 30.69, "volume": 2472046.0}, {"date": "2024-02-07", "close": 29.58, "volume": 1351269.0}, {"date": "2024-02-08", "close": 30.17, "volume": 1509291.0}, {"date": "2024-02-09", "close": 31.2, "volume": 990339.0}, {"date": "2024-02-12", "close": 31.46, "volume": 858489.0}, {"date": "2024-02-13", "close": 29.91, "volume": 1337552.0}, {"date": "2024-02-14", "close": 30.56, "volume": 634526.0}, {"date": "2024-02-15", "close": 30.54, "volume": 716520.0}, {"date": "2024-02-16", "close": 30.01, "volume": 718523.0}, {"date": "2024-02-20", "close": 29.75, "volume": 1035498.0}, {"date": "2024-02-21", "close": 30.12, "volume": 647974.0}, {"date": "2024-02-22", "close": 30.85, "volume": 932421.0}, {"date": "2024-02-23", "close": 30.59, "volume": 507370.0}, {"date": "2024-02-26", "close": 30.72, "volume": 569704.0}, {"date": "2024-02-27", "close": 30.51, "volume": 507478.0}, {"date": "2024-02-28", "close": 30.35, "volume": 609041.0}, {"date": "2024-02-29", "close": 31.02, "volume": 804453.0}, {"date": "2024-03-01", "close": 33.07, "volume": 1036238.0}, {"date": "2024-03-04", "close": 33.55, "volume": 935812.0}, {"date": "2024-03-05", "close": 32.79, "volume": 770079.0}, {"date": "2024-03-06", "close": 35.16, "volume": 1260395.0}, {"date": "2024-03-07", "close": 36.09, "volume": 1072408.0}, {"date": "2024-03-08", "close": 34.9, "volume": 1008535.0}, {"date": "2024-03-11", "close": 33.55, "volume": 999784.0}, {"date": "2024-03-12", "close": 34.03, "volume": 766303.0}, {"date": "2024-03-13", "close": 33.08, "volume": 775462.0}, {"date": "2024-03-14", "close": 31.46, "volume": 1667524.0}, {"date": "2024-03-15", "close": 31.25, "volume": 2475317.0}, {"date": "2024-03-18", "close": 31.04, "volume": 1045291.0}, {"date": "2024-03-19", "close": 31.03, "volume": 743924.0}, {"date": "2024-03-20", "close": 31.61, "volume": 680731.0}, {"date": "2024-03-21", "close": 31.67, "volume": 1121452.0}, {"date": "2024-03-22", "close": 31.65, "volume": 694926.0}, {"date": "2024-03-25", "close": 31.87, "volume": 659472.0}, {"date": "2024-03-26", "close": 31.56, "volume": 784730.0}, {"date": "2024-03-27", "close": 32.73, "volume": 618048.0}, {"date": "2024-03-28", "close": 32.24, "volume": 682818.0}, {"date": "2024-04-01", "close": 31.81, "volume": 564645.0}, {"date": "2024-04-02", "close": 30.98, "volume": 669064.0}, {"date": "2024-04-03", "close": 31.33, "volume": 702733.0}, {"date": "2024-04-04", "close": 30.68, "volume": 518462.0}, {"date": "2024-04-05", "close": 30.82, "volume": 670019.0}, {"date": "2024-04-08", "close": 31.34, "volume": 478666.0}, {"date": "2024-04-09", "close": 33.75, "volume": 2577152.0}, {"date": "2024-04-10", "close": 32.41, "volume": 1261485.0}, {"date": "2024-04-11", "close": 33.55, "volume": 1058654.0}, {"date": "2024-04-12", "close": 32.37, "volume": 800186.0}, {"date": "2024-04-15", "close": 31.3, "volume": 750831.0}, {"date": "2024-04-16", "close": 31.21, "volume": 733852.0}, {"date": "2024-04-17", "close": 30.1, "volume": 892731.0}, {"date": "2024-04-18", "close": 28.97, "volume": 1035346.0}, {"date": "2024-04-19", "close": 28.5, "volume": 1225392.0}, {"date": "2024-04-22", "close": 28.96, "volume": 737627.0}, {"date": "2024-04-23", "close": 29.46, "volume": 748026.0}, {"date": "2024-04-24", "close": 29.86, "volume": 804298.0}, {"date": "2024-04-25", "close": 30.09, "volume": 969429.0}, {"date": "2024-04-26", "close": 30.62, "volume": 739935.0}, {"date": "2024-04-29", "close": 31.47, "volume": 1465000.0}, {"date": "2024-04-30", "close": 32.35, "volume": 2916404.0}, {"date": "2024-05-01", "close": 30.33, "volume": 2153887.0}, {"date": "2024-05-02", "close": 31.66, "volume": 1357936.0}, {"date": "2024-05-03", "close": 32.34, "volume": 1060711.0}, {"date": "2024-05-06", "close": 32.37, "volume": 1035847.0}, {"date": "2024-05-07", "close": 32.78, "volume": 961319.0}, {"date": "2024-05-08", "close": 32.54, "volume": 689221.0}, {"date": "2024-05-09", "close": 32.63, "volume": 551647.0}, {"date": "2024-05-10", "close": 32.63, "volume": 420252.0}, {"date": "2024-05-13", "close": 32.69, "volume": 633909.0}, {"date": "2024-05-14", "close": 33.3, "volume": 582235.0}, {"date": "2024-05-15", "close": 33.78, "volume": 652373.0}, {"date": "2024-05-16", "close": 32.95, "volume": 612634.0}, {"date": "2024-05-17", "close": 32.68, "volume": 532398.0}, {"date": "2024-05-20", "close": 33.13, "volume": 841790.0}, {"date": "2024-05-21", "close": 32.8, "volume": 832274.0}, {"date": "2024-05-22", "close": 33.22, "volume": 883571.0}, {"date": "2024-05-23", "close": 32.59, "volume": 825862.0}, {"date": "2024-05-24", "close": 33.1, "volume": 629034.0}, {"date": "2024-05-28", "close": 33.46, "volume": 657181.0}, {"date": "2024-05-29", "close": 32.53, "volume": 588956.0}, {"date": "2024-05-30", "close": 32.64, "volume": 844312.0}, {"date": "2024-05-31", "close": 32.59, "volume": 1120630.0}, {"date": "2024-06-03", "close": 32.32, "volume": 810781.0}, {"date": "2024-06-04", "close": 31.56, "volume": 903136.0}, {"date": "2024-06-05", "close": 33.21, "volume": 979294.0}, {"date": "2024-06-06", "close": 32.97, "volume": 676790.0}, {"date": "2024-06-07", "close": 32.96, "volume": 740933.0}, {"date": "2024-06-10", "close": 34.16, "volume": 1163247.0}, {"date": "2024-06-11", "close": 34.06, "volume": 851760.0}, {"date": "2024-06-12", "close": 35.62, "volume": 1160651.0}, {"date": "2024-06-13", "close": 35.08, "volume": 841143.0}, {"date": "2024-06-14", "close": 34.86, "volume": 929302.0}, {"date": "2024-06-17", "close": 36.67, "volume": 1729567.0}, {"date": "2024-06-18", "close": 40.09, "volume": 3614677.0}, {"date": "2024-06-20", "close": 39.38, "volume": 2498856.0}, {"date": "2024-06-21", "close": 38.36, "volume": 2973318.0}, {"date": "2024-06-24", "close": 37.23, "volume": 1930788.0}, {"date": "2024-06-25", "close": 39.17, "volume": 1925324.0}, {"date": "2024-06-26", "close": 39.09, "volume": 2079982.0}, {"date": "2024-06-27", "close": 38.86, "volume": 1508769.0}, {"date": "2024-06-28", "close": 40.02, "volume": 16915280.0}, {"date": "2024-07-01", "close": 40.24, "volume": 1915086.0}, {"date": "2024-07-02", "close": 40.22, "volume": 1256865.0}, {"date": "2024-07-03", "close": 40.3, "volume": 1120070.0}, {"date": "2024-07-05", "close": 40.06, "volume": 1312400.0}, {"date": "2024-07-08", "close": 40.75, "volume": 1165420.0}, {"date": "2024-07-09", "close": 41.94, "volume": 1797560.0}, {"date": "2024-07-10", "close": 43.42, "volume": 1655453.0}, {"date": "2024-07-11", "close": 41.94, "volume": 1647594.0}, {"date": "2024-07-12", "close": 42.12, "volume": 1135864.0}, {"date": "2024-07-15", "close": 42.93, "volume": 1622465.0}, {"date": "2024-07-16", "close": 44.68, "volume": 1575603.0}, {"date": "2024-07-17", "close": 41.22, "volume": 2135227.0}, {"date": "2024-07-18", "close": 41.41, "volume": 1457948.0}, {"date": "2024-07-19", "close": 39.77, "volume": 1323038.0}, {"date": "2024-07-22", "close": 41.19, "volume": 958140.0}, {"date": "2024-07-23", "close": 41.09, "volume": 917647.0}, {"date": "2024-07-24", "close": 38.96, "volume": 1037634.0}, {"date": "2024-07-25", "close": 38.18, "volume": 1930404.0}, {"date": "2024-07-26", "close": 38.15, "volume": 1128825.0}, {"date": "2024-07-29", "close": 37.6, "volume": 2859783.0}, {"date": "2024-07-30", "close": 30.51, "volume": 6442272.0}, {"date": "2024-07-31", "close": 32.66, "volume": 2801347.0}, {"date": "2024-08-01", "close": 30.01, "volume": 2507367.0}, {"date": "2024-08-02", "close": 28.63, "volume": 2620537.0}, {"date": "2024-08-05", "close": 28.09, "volume": 1910155.0}, {"date": "2024-08-06", "close": 28.59, "volume": 1820859.0}, {"date": "2024-08-07", "close": 28.53, "volume": 2032229.0}, {"date": "2024-08-08", "close": 30.39, "volume": 1423412.0}, {"date": "2024-08-09", "close": 31.75, "volume": 2840352.0}, {"date": "2024-08-12", "close": 31.44, "volume": 1799827.0}, {"date": "2024-08-13", "close": 32.16, "volume": 1324284.0}, {"date": "2024-08-14", "close": 31.83, "volume": 1312767.0}, {"date": "2024-08-15", "close": 32.87, "volume": 1166979.0}, {"date": "2024-08-16", "close": 32.56, "volume": 910487.0}, {"date": "2024-08-19", "close": 33.07, "volume": 852913.0}, {"date": "2024-08-20", "close": 32.4, "volume": 1077107.0}, {"date": "2024-08-21", "close": 33.19, "volume": 1014159.0}, {"date": "2024-08-22", "close": 32.16, "volume": 1184586.0}, {"date": "2024-08-23", "close": 33.37, "volume": 1009011.0}, {"date": "2024-08-26", "close": 32.96, "volume": 957696.0}, {"date": "2024-08-27", "close": 33.04, "volume": 721208.0}, {"date": "2024-08-28", "close": 32.63, "volume": 983208.0}, {"date": "2024-08-29", "close": 32.73, "volume": 1043352.0}, {"date": "2024-08-30", "close": 32.9, "volume": 2291915.0}, {"date": "2024-09-03", "close": 29.6, "volume": 1900382.0}, {"date": "2024-09-04", "close": 29.69, "volume": 1765554.0}, {"date": "2024-09-05", "close": 29.57, "volume": 1084737.0}, {"date": "2024-09-06", "close": 28.51, "volume": 1276489.0}, {"date": "2024-09-09", "close": 28.68, "volume": 1218743.0}, {"date": "2024-09-10", "close": 28.84, "volume": 928886.0}, {"date": "2024-09-11", "close": 30.12, "volume": 953196.0}, {"date": "2024-09-12", "close": 29.82, "volume": 997551.0}, {"date": "2024-09-13", "close": 30.66, "volume": 958199.0}, {"date": "2024-09-16", "close": 30.33, "volume": 1211955.0}, {"date": "2024-09-17", "close": 30.69, "volume": 1187576.0}, {"date": "2024-09-18", "close": 30.24, "volume": 1247943.0}, {"date": "2024-09-19", "close": 31.65, "volume": 1690249.0}, {"date": "2024-09-20", "close": 30.96, "volume": 8056188.0}, {"date": "2024-09-23", "close": 31.02, "volume": 2103797.0}, {"date": "2024-09-24", "close": 30.4, "volume": 1688367.0}, {"date": "2024-09-25", "close": 30.74, "volume": 1485577.0}, {"date": "2024-09-26", "close": 31.91, "volume": 1452411.0}, {"date": "2024-09-27", "close": 30.89, "volume": 1350213.0}, {"date": "2024-09-30", "close": 30.6, "volume": 1142538.0}, {"date": "2024-10-01", "close": 29.12, "volume": 1246492.0}, {"date": "2024-10-02", "close": 29.71, "volume": 843377.0}, {"date": "2024-10-03", "close": 29.09, "volume": 1383187.0}, {"date": "2024-10-04", "close": 30.5, "volume": 2238330.0}, {"date": "2024-10-07", "close": 30.08, "volume": 1125425.0}, {"date": "2024-10-08", "close": 30.16, "volume": 1125794.0}, {"date": "2024-10-09", "close": 30.51, "volume": 858070.0}, {"date": "2024-10-10", "close": 30.22, "volume": 1450331.0}, {"date": "2024-10-11", "close": 30.92, "volume": 752188.0}, {"date": "2024-10-14", "close": 31.61, "volume": 723761.0}, {"date": "2024-10-15", "close": 29.98, "volume": 1407536.0}, {"date": "2024-10-16", "close": 30.48, "volume": 1080768.0}, {"date": "2024-10-17", "close": 30.95, "volume": 1351193.0}, {"date": "2024-10-18", "close": 30.53, "volume": 970744.0}, {"date": "2024-10-21", "close": 30.3, "volume": 1162436.0}, {"date": "2024-10-22", "close": 29.97, "volume": 865315.0}, {"date": "2024-10-23", "close": 29.48, "volume": 1108484.0}, {"date": "2024-10-24", "close": 29.37, "volume": 848700.0}, {"date": "2024-10-25", "close": 29.88, "volume": 1065125.0}, {"date": "2024-10-28", "close": 29.53, "volume": 2422688.0}, {"date": "2024-10-29", "close": 27.98, "volume": 5920528.0}, {"date": "2024-10-30", "close": 26.73, "volume": 2502070.0}, {"date": "2024-10-31", "close": 25.45, "volume": 2377687.0}, {"date": "2024-11-01", "close": 26.0, "volume": 1653543.0}, {"date": "2024-11-04", "close": 26.02, "volume": 1608935.0}, {"date": "2024-11-05", "close": 26.325, "volume": 1219987.0}, {"date": "2024-11-06", "close": 27.37, "volume": 1513989.0}, {"date": "2024-11-07", "close": 27.75, "volume": 1416821.0}, {"date": "2024-11-08", "close": 27.36, "volume": 1028119.0}, {"date": "2024-11-11", "close": 27.1, "volume": 887501.0}, {"date": "2024-11-12", "close": 26.48, "volume": 966097.0}, {"date": "2024-11-13", "close": 25.98, "volume": 1172229.0}, {"date": "2024-11-14", "close": 26.02, "volume": 1020806.0}, {"date": "2024-11-15", "close": 25.19, "volume": 1033713.0}, {"date": "2024-11-18", "close": 25.39, "volume": 1132108.0}, {"date": "2024-11-19", "close": 25.37, "volume": 900580.0}, {"date": "2024-11-20", "close": 25.36, "volume": 853146.0}, {"date": "2024-11-21", "close": 26.35, "volume": 891629.0}, {"date": "2024-11-22", "close": 26.54, "volume": 801621.0}, {"date": "2024-11-25", "close": 26.89, "volume": 1247801.0}, {"date": "2024-11-26", "close": 26.28, "volume": 950462.0}, {"date": "2024-11-27", "close": 26.02, "volume": 802430.0}, {"date": "2024-11-29", "close": 26.44, "volume": 511282.0}, {"date": "2024-12-02", "close": 27.28, "volume": 961462.0}, {"date": "2024-12-03", "close": 26.98, "volume": 1988358.0}, {"date": "2024-12-04", "close": 26.54, "volume": 1568114.0}, {"date": "2024-12-05", "close": 26.01, "volume": 1210366.0}, {"date": "2024-12-06", "close": 26.28, "volume": 810297.0}, {"date": "2024-12-09", "close": 26.79, "volume": 1518802.0}, {"date": "2024-12-10", "close": 26.06, "volume": 1241654.0}, {"date": "2024-12-11", "close": 26.69, "volume": 1594622.0}, {"date": "2024-12-12", "close": 26.38, "volume": 1055916.0}, {"date": "2024-12-13", "close": 26.54, "volume": 1451912.0}, {"date": "2024-12-16", "close": 26.98, "volume": 1334503.0}, {"date": "2024-12-17", "close": 26.62, "volume": 1302598.0}, {"date": "2024-12-18", "close": 25.55, "volume": 1550873.0}, {"date": "2024-12-19", "close": 25.13, "volume": 1543412.0}, {"date": "2024-12-20", "close": 25.27, "volume": 4242155.0}, {"date": "2024-12-23", "close": 26.27, "volume": 924753.0}, {"date": "2024-12-24", "close": 26.47, "volume": 370666.0}, {"date": "2024-12-26", "close": 26.4, "volume": 594708.0}, {"date": "2024-12-27", "close": 26.06, "volume": 615767.0}, {"date": "2024-12-30", "close": 25.79, "volume": 707468.0}, {"date": "2024-12-31", "close": 25.69, "volume": 931671.0}, {"date": "2025-01-02", "close": 26.01, "volume": 1291908.0}, {"date": "2025-01-03", "close": 26.53, "volume": 857415.0}, {"date": "2025-01-06", "close": 26.73, "volume": 1605023.0}, {"date": "2025-01-07", "close": 26.56, "volume": 860536.0}, {"date": "2025-01-08", "close": 26.02, "volume": 774516.0}, {"date": "2025-01-10", "close": 25.58, "volume": 860714.0}, {"date": "2025-01-13", "close": 25.42, "volume": 982098.0}, {"date": "2025-01-14", "close": 25.31, "volume": 887917.0}, {"date": "2025-01-15", "close": 25.28, "volume": 1732327.0}, {"date": "2025-01-16", "close": 25.46, "volume": 1354027.0}, {"date": "2025-01-17", "close": 25.91, "volume": 1580443.0}, {"date": "2025-01-21", "close": 26.72, "volume": 2620181.0}, {"date": "2025-01-22", "close": 26.53, "volume": 1165264.0}, {"date": "2025-01-23", "close": 25.9, "volume": 1169197.0}, {"date": "2025-01-24", "close": 25.69, "volume": 1383078.0}, {"date": "2025-01-27", "close": 23.72, "volume": 2650454.0}, {"date": "2025-01-28", "close": 24.07, "volume": 1636872.0}, {"date": "2025-01-29", "close": 24.52, "volume": 1336823.0}, {"date": "2025-01-30", "close": 24.87, "volume": 1330636.0}, {"date": "2025-01-31", "close": 24.61, "volume": 1419184.0}, {"date": "2025-02-03", "close": 23.975, "volume": 1234350.0}, {"date": "2025-02-04", "close": 24.26, "volume": 998945.0}, {"date": "2025-02-05", "close": 24.9, "volume": 1132751.0}, {"date": "2025-02-06", "close": 24.6, "volume": 1097645.0}, {"date": "2025-02-07", "close": 24.33, "volume": 1377729.0}, {"date": "2025-02-10", "close": 24.36, "volume": 2725723.0}, {"date": "2025-02-11", "close": 21.595, "volume": 5336029.0}, {"date": "2025-02-12", "close": 21.845, "volume": 3511375.0}, {"date": "2025-02-13", "close": 22.19, "volume": 1929542.0}, {"date": "2025-02-14", "close": 22.51, "volume": 2011374.0}, {"date": "2025-02-18", "close": 22.89, "volume": 1963108.0}, {"date": "2025-02-19", "close": 22.72, "volume": 1413499.0}, {"date": "2025-02-20", "close": 23.01, "volume": 1509856.0}, {"date": "2025-02-21", "close": 22.24, "volume": 1165834.0}, {"date": "2025-02-24", "close": 21.95, "volume": 1665850.0}, {"date": "2025-02-25", "close": 21.72, "volume": 1881373.0}, {"date": "2025-02-26", "close": 22.14, "volume": 1857519.0}, {"date": "2025-02-27", "close": 20.98, "volume": 1764891.0}, {"date": "2025-02-28", "close": 21.1, "volume": 2395642.0}, {"date": "2025-03-03", "close": 20.27, "volume": 2729453.0}, {"date": "2025-03-04", "close": 20.4, "volume": 3460178.0}, {"date": "2025-03-05", "close": 20.72, "volume": 2299272.0}, {"date": "2025-03-06", "close": 19.95, "volume": 2679576.0}, {"date": "2025-03-07", "close": 20.74, "volume": 2833659.0}, {"date": "2025-03-10", "close": 19.82, "volume": 1897250.0}, {"date": "2025-03-11", "close": 19.23, "volume": 2408963.0}, {"date": "2025-03-12", "close": 19.42, "volume": 1911258.0}, {"date": "2025-03-13", "close": 18.99, "volume": 1879220.0}, {"date": "2025-03-14", "close": 19.61, "volume": 1856722.0}, {"date": "2025-03-17", "close": 19.59, "volume": 2441643.0}, {"date": "2025-03-18", "close": 19.55, "volume": 1353037.0}, {"date": "2025-03-19", "close": 19.57, "volume": 1727805.0}, {"date": "2025-03-20", "close": 19.42, "volume": 1606536.0}, {"date": "2025-03-21", "close": 19.42, "volume": 14880420.0}, {"date": "2025-03-24", "close": 19.88, "volume": 2563995.0}, {"date": "2025-03-25", "close": 19.69, "volume": 1718966.0}, {"date": "2025-03-26", "close": 19.36, "volume": 1727035.0}, {"date": "2025-03-27", "close": 18.32, "volume": 3872251.0}, {"date": "2025-03-28", "close": 18.3, "volume": 2932529.0}, {"date": "2025-03-31", "close": 18.06, "volume": 2144968.0}, {"date": "2025-04-01", "close": 18.11, "volume": 3336325.0}, {"date": "2025-04-02", "close": 18.63, "volume": 4663908.0}, {"date": "2025-04-03", "close": 15.845, "volume": 5379278.0}, {"date": "2025-04-04", "close": 14.88, "volume": 3751451.0}, {"date": "2025-04-07", "close": 15.37, "volume": 3652727.0}, {"date": "2025-04-08", "close": 14.92, "volume": 4693645.0}, {"date": "2025-04-09", "close": 17.98, "volume": 4083810.0}, {"date": "2025-04-10", "close": 15.99, "volume": 2689908.0}, {"date": "2025-04-11", "close": 16.54, "volume": 2409828.0}, {"date": "2025-04-14", "close": 16.98, "volume": 2529241.0}, {"date": "2025-04-15", "close": 17.08, "volume": 1529138.0}, {"date": "2025-04-16", "close": 16.15, "volume": 2037327.0}, {"date": "2025-04-17", "close": 15.97, "volume": 1690263.0}, {"date": "2025-04-21", "close": 15.89, "volume": 2671398.0}, {"date": "2025-04-22", "close": 15.96, "volume": 1789764.0}, {"date": "2025-04-23", "close": 16.4, "volume": 2524451.0}, {"date": "2025-04-24", "close": 17.39, "volume": 2304522.0}, {"date": "2025-04-25", "close": 17.55, "volume": 2113788.0}, {"date": "2025-04-28", "close": 17.48, "volume": 2937209.0}, {"date": "2025-04-29", "close": 17.02, "volume": 3911681.0}, {"date": "2025-04-30", "close": 17.45, "volume": 2876009.0}, {"date": "2025-05-01", "close": 17.48, "volume": 2797152.0}, {"date": "2025-05-02", "close": 18.14, "volume": 1866907.0}, {"date": "2025-05-05", "close": 17.77, "volume": 1648893.0}, {"date": "2025-05-06", "close": 17.48, "volume": 1572412.0}, {"date": "2025-05-07", "close": 17.62, "volume": 1592937.0}, {"date": "2025-05-08", "close": 18.0, "volume": 1481699.0}, {"date": "2025-05-09", "close": 18.16, "volume": 1728812.0}, {"date": "2025-05-12", "close": 19.63, "volume": 2676959.0}, {"date": "2025-05-13", "close": 20.05, "volume": 1926311.0}, {"date": "2025-05-14", "close": 20.09, "volume": 1536600.0}, {"date": "2025-05-15", "close": 19.92, "volume": 1848178.0}, {"date": "2025-05-16", "close": 19.73, "volume": 1799094.0}, {"date": "2025-05-19", "close": 19.26, "volume": 1244240.0}, {"date": "2025-05-20", "close": 19.38, "volume": 1061828.0}, {"date": "2025-05-21", "close": 18.75, "volume": 1320045.0}, {"date": "2025-05-22", "close": 18.71, "volume": 1207501.0}, {"date": "2025-05-23", "close": 18.27, "volume": 1474290.0}, {"date": "2025-05-27", "close": 18.9, "volume": 2507686.0}, {"date": "2025-05-28", "close": 18.48, "volume": 1798841.0}, {"date": "2025-05-29", "close": 18.72, "volume": 1675144.0}, {"date": "2025-05-30", "close": 18.02, "volume": 3249242.0}, {"date": "2025-06-02", "close": 18.11, "volume": 1756788.0}, {"date": "2025-06-03", "close": 18.87, "volume": 2576025.0}, {"date": "2025-06-04", "close": 19.07, "volume": 1287746.0}, {"date": "2025-06-05", "close": 18.83, "volume": 1269523.0}, {"date": "2025-06-06", "close": 19.26, "volume": 1531786.0}, {"date": "2025-06-09", "close": 19.87, "volume": 2468108.0}, {"date": "2025-06-10", "close": 20.45, "volume": 1764552.0}, {"date": "2025-06-11", "close": 20.32, "volume": 1611598.0}, {"date": "2025-06-12", "close": 20.39, "volume": 1271401.0}, {"date": "2025-06-13", "close": 19.89, "volume": 1570378.0}, {"date": "2025-06-16", "close": 20.45, "volume": 1261894.0}, {"date": "2025-06-17", "close": 20.32, "volume": 1308234.0}, {"date": "2025-06-18", "close": 20.36, "volume": 1934026.0}, {"date": "2025-06-20", "close": 20.16, "volume": 2423212.0}, {"date": "2025-06-23", "close": 20.26, "volume": 1645082.0}, {"date": "2025-06-24", "close": 20.96, "volume": 1851257.0}, {"date": "2025-06-25", "close": 21.01, "volume": 1700521.0}, {"date": "2025-06-26", "close": 21.18, "volume": 1656165.0}, {"date": "2025-06-27", "close": 21.15, "volume": 2357277.0}, {"date": "2025-06-30", "close": 20.99, "volume": 1549925.0}, {"date": "2025-07-01", "close": 21.48, "volume": 1991135.0}, {"date": "2025-07-02", "close": 22.3, "volume": 1821951.0}, {"date": "2025-07-03", "close": 22.23, "volume": 824796.0}, {"date": "2025-07-07", "close": 21.44, "volume": 1545783.0}, {"date": "2025-07-08", "close": 22.1, "volume": 1616458.0}, {"date": "2025-07-09", "close": 22.06, "volume": 1179491.0}, {"date": "2025-07-10", "close": 21.89, "volume": 1319437.0}, {"date": "2025-07-11", "close": 21.86, "volume": 1286472.0}, {"date": "2025-07-14", "close": 21.32, "volume": 1405859.0}, {"date": "2025-07-15", "close": 21.56, "volume": 2259920.0}, {"date": "2025-07-16", "close": 21.23, "volume": 2125070.0}, {"date": "2025-07-17", "close": 21.64, "volume": 1430722.0}, {"date": "2025-07-18", "close": 21.51, "volume": 1094203.0}, {"date": "2025-07-21", "close": 21.95, "volume": 1737783.0}, {"date": "2025-07-22", "close": 21.51, "volume": 1627453.0}, {"date": "2025-07-23", "close": 21.52, "volume": 1312365.0}, {"date": "2025-07-24", "close": 21.14, "volume": 1699047.0}, {"date": "2025-07-25", "close": 21.16, "volume": 1233794.0}, {"date": "2025-07-28", "close": 21.23, "volume": 4101951.0}, {"date": "2025-07-29", "close": 25.08, "volume": 9435078.0}, {"date": "2025-07-30", "close": 23.94, "volume": 4966505.0}, {"date": "2025-07-31", "close": 22.56, "volume": 3300751.0}, {"date": "2025-08-01", "close": 21.75, "volume": 2120412.0}, {"date": "2025-08-04", "close": 22.35, "volume": 2516397.0}, {"date": "2025-08-05", "close": 22.17, "volume": 1855048.0}, {"date": "2025-08-06", "close": 22.21, "volume": 2636920.0}, {"date": "2025-08-07", "close": 22.87, "volume": 3107981.0}, {"date": "2025-08-08", "close": 23.13, "volume": 2284895.0}, {"date": "2025-08-11", "close": 23.15, "volume": 2370097.0}, {"date": "2025-08-12", "close": 24.36, "volume": 2002949.0}, {"date": "2025-08-13", "close": 24.96, "volume": 1800008.0}, {"date": "2025-08-14", "close": 24.52, "volume": 1655530.0}, {"date": "2025-08-15", "close": 23.76, "volume": 1816047.0}, {"date": "2025-08-18", "close": 24.05, "volume": 1544871.0}, {"date": "2025-08-19", "close": 23.74, "volume": 1557511.0}, {"date": "2025-08-20", "close": 23.0, "volume": 1969129.0}, {"date": "2025-08-21", "close": 23.21, "volume": 1369542.0}, {"date": "2025-08-22", "close": 24.09, "volume": 2201700.0}, {"date": "2025-08-25", "close": 24.15, "volume": 1279323.0}, {"date": "2025-08-26", "close": 24.36, "volume": 1768664.0}, {"date": "2025-08-27", "close": 24.58, "volume": 1557664.0}, {"date": "2025-08-28", "close": 24.66, "volume": 1460182.0}, {"date": "2025-08-29", "close": 24.19, "volume": 1501003.0}, {"date": "2025-09-02", "close": 23.9, "volume": 1412047.0}, {"date": "2025-09-03", "close": 23.8, "volume": 2377101.0}, {"date": "2025-09-04", "close": 24.29, "volume": 1352371.0}, {"date": "2025-09-05", "close": 24.64, "volume": 2369607.0}, {"date": "2025-09-08", "close": 24.83, "volume": 2371910.0}, {"date": "2025-09-09", "close": 24.87, "volume": 3273167.0}, {"date": "2025-09-10", "close": 24.79, "volume": 2847784.0}, {"date": "2025-09-11", "close": 25.38, "volume": 2527861.0}, {"date": "2025-09-12", "close": 25.46, "volume": 1630116.0}, {"date": "2025-09-15", "close": 25.68, "volume": 1539280.0}, {"date": "2025-09-16", "close": 27.04, "volume": 3734644.0}, {"date": "2025-09-17", "close": 26.62, "volume": 2250419.0}, {"date": "2025-09-18", "close": 29.16, "volume": 4287652.0}, {"date": "2025-09-19", "close": 28.31, "volume": 5206847.0}, {"date": "2025-09-22", "close": 29.53, "volume": 3021846.0}, {"date": "2025-09-23", "close": 29.58, "volume": 2542671.0}, {"date": "2025-09-24", "close": 29.355, "volume": 1725397.0}, {"date": "2025-09-25", "close": 29.16, "volume": 1729800.0}, {"date": "2025-09-26", "close": 29.025, "volume": 1642599.0}, {"date": "2025-09-29", "close": 28.52, "volume": 2411985.0}, {"date": "2025-09-30", "close": 28.4, "volume": 2088624.0}, {"date": "2025-10-01", "close": 29.47, "volume": 2005860.0}, {"date": "2025-10-02", "close": 29.64, "volume": 1394962.0}, {"date": "2025-10-03", "close": 29.38, "volume": 2045400.0}, {"date": "2025-10-06", "close": 30.57, "volume": 2468918.0}, {"date": "2025-10-07", "close": 29.75, "volume": 5731193.0}, {"date": "2025-10-08", "close": 30.61, "volume": 2907621.0}, {"date": "2025-10-09", "close": 30.63, "volume": 2209127.0}, {"date": "2025-10-10", "close": 28.26, "volume": 5046108.0}, {"date": "2025-10-13", "close": 30.46, "volume": 2394941.0}, {"date": "2025-10-14", "close": 29.91, "volume": 2393154.0}, {"date": "2025-10-15", "close": 31.28, "volume": 2395686.0}, {"date": "2025-10-16", "close": 31.5, "volume": 3730031.0}, {"date": "2025-10-17", "close": 31.29, "volume": 1919111.0}, {"date": "2025-10-20", "close": 32.28, "volume": 2009327.0}, {"date": "2025-10-21", "close": 32.15, "volume": 2077973.0}, {"date": "2025-10-22", "close": 30.77, "volume": 2310642.0}, {"date": "2025-10-23", "close": 31.98, "volume": 1613093.0}, {"date": "2025-10-24", "close": 32.77, "volume": 3169490.0}, {"date": "2025-10-27", "close": 33.18, "volume": 4820337.0}, {"date": "2025-10-28", "close": 32.16, "volume": 9760013.0}, {"date": "2025-10-29", "close": 32.69, "volume": 4759312.0}, {"date": "2025-10-30", "close": 31.92, "volume": 2582540.0}, {"date": "2025-10-31", "close": 32.28, "volume": 2409817.0}, {"date": "2025-11-03", "close": 37.84, "volume": 10475810.0}, {"date": "2025-11-04", "close": 35.25, "volume": 5389313.0}, {"date": "2025-11-05", "close": 36.55, "volume": 3113074.0}, {"date": "2025-11-06", "close": 35.15, "volume": 3538485.0}, {"date": "2025-11-07", "close": 34.78, "volume": 3550412.0}, {"date": "2025-11-10", "close": 35.21, "volume": 3665513.0}, {"date": "2025-11-11", "close": 34.26, "volume": 1647821.0}, {"date": "2025-11-12", "close": 34.47, "volume": 2074729.0}, {"date": "2025-11-13", "close": 31.95, "volume": 3383650.0}, {"date": "2025-11-14", "close": 31.68, "volume": 3138104.0}, {"date": "2025-11-17", "close": 30.89, "volume": 2270087.0}, {"date": "2025-11-18", "close": 30.69, "volume": 3073502.0}, {"date": "2025-11-19", "close": 31.43, "volume": 2333945.0}, {"date": "2025-11-20", "close": 30.19, "volume": 4138202.0}, {"date": "2025-11-21", "close": 32.05, "volume": 3650759.0}, {"date": "2025-11-24", "close": 33.135, "volume": 3213424.0}, {"date": "2025-11-25", "close": 33.8, "volume": 2622421.0}, {"date": "2025-11-26", "close": 34.92, "volume": 2461552.0}, {"date": "2025-11-28", "close": 36.39, "volume": 1901630.0}, {"date": "2025-12-01", "close": 37.74, "volume": 3329566.0}, {"date": "2025-12-02", "close": 40.65, "volume": 5122447.0}, {"date": "2025-12-03", "close": 43.93, "volume": 5742919.0}, {"date": "2025-12-04", "close": 43.18, "volume": 4590149.0}, {"date": "2025-12-05", "close": 43.23, "volume": 4110566.0}, {"date": "2025-12-08", "close": 44.71, "volume": 3637995.0}, {"date": "2025-12-09", "close": 44.61, "volume": 3421691.0}, {"date": "2025-12-10", "close": 46.85, "volume": 5540490.0}, {"date": "2025-12-11", "close": 47.04, "volume": 2662259.0}, {"date": "2025-12-12", "close": 44.31, "volume": 4626220.0}, {"date": "2025-12-15", "close": 43.91, "volume": 2521113.0}, {"date": "2025-12-16", "close": 40.28, "volume": 5390867.0}, {"date": "2025-12-17", "close": 38.87, "volume": 3795800.0}, {"date": "2025-12-18", "close": 39.3, "volume": 3146297.0}, {"date": "2025-12-19", "close": 40.39, "volume": 4884784.0}, {"date": "2025-12-22", "close": 40.79, "volume": 2024352.0}, {"date": "2025-12-23", "close": 40.86, "volume": 1554375.0}, {"date": "2025-12-24", "close": 40.76, "volume": 718353.0}, {"date": "2025-12-26", "close": 40.59, "volume": 1661684.0}, {"date": "2025-12-29", "close": 40.09, "volume": 1670061.0}, {"date": "2025-12-30", "close": 40.4, "volume": 2398701.0}, {"date": "2025-12-31", "close": 39.48, "volume": 1547301.0}, {"date": "2026-01-02", "close": 42.92, "volume": 4218750.0}, {"date": "2026-01-05", "close": 48.13, "volume": 7952895.0}, {"date": "2026-01-06", "close": 51.29, "volume": 8803969.0}, {"date": "2026-01-07", "close": 52.72, "volume": 6625007.0}, {"date": "2026-01-08", "close": 51.0, "volume": 4461878.0}, {"date": "2026-01-09", "close": 52.29, "volume": 2860200.0}, {"date": "2026-01-12", "close": 51.58, "volume": 4675535.0}, {"date": "2026-01-13", "close": 51.95, "volume": 2439244.0}, {"date": "2026-01-14", "close": 48.67, "volume": 5650301.0}, {"date": "2026-01-15", "close": 49.2, "volume": 5760572.0}, {"date": "2026-01-16", "close": 48.0, "volume": 3872791.0}, {"date": "2026-01-20", "close": 49.05, "volume": 4458659.0}, {"date": "2026-01-21", "close": 53.46, "volume": 5093462.0}, {"date": "2026-01-22", "close": 52.45, "volume": 4508674.0}, {"date": "2026-01-23", "close": 49.71, "volume": 3108839.0}, {"date": "2026-01-26", "close": 50.39, "volume": 2331011.0}, {"date": "2026-01-27", "close": 50.74, "volume": 2508107.0}, {"date": "2026-01-28", "close": 50.96, "volume": 2925415.0}, {"date": "2026-01-29", "close": 50.0, "volume": 3378674.0}, {"date": "2026-01-30", "close": 48.33, "volume": 3383111.0}, {"date": "2026-02-02", "close": 48.2, "volume": 2820754.0}, {"date": "2026-02-03", "close": 46.24, "volume": 4746102.0}, {"date": "2026-02-04", "close": 43.87, "volume": 5639977.0}, {"date": "2026-02-05", "close": 44.27, "volume": 4595931.0}, {"date": "2026-02-06", "close": 49.36, "volume": 4223884.0}, {"date": "2026-02-09", "close": 52.52, "volume": 8482840.0}, {"date": "2026-02-10", "close": 53.46, "volume": 8312056.0}, {"date": "2026-02-11", "close": 56.17, "volume": 5648368.0}, {"date": "2026-02-12", "close": 51.59, "volume": 6198621.0}, {"date": "2026-02-13", "close": 47.48, "volume": 12757900.0}, {"date": "2026-02-17", "close": 46.84, "volume": 6660389.0}, {"date": "2026-02-18", "close": 46.74, "volume": 5824454.0}, {"date": "2026-02-19", "close": 48.34, "volume": 5160191.0}, {"date": "2026-02-20", "close": 47.94, "volume": 3956968.0}, {"date": "2026-02-23", "close": 47.07, "volume": 3107649.0}, {"date": "2026-02-24", "close": 48.53, "volume": 4240838.0}, {"date": "2026-02-25", "close": 50.94, "volume": 5294245.0}, {"date": "2026-02-26", "close": 48.52, "volume": 4593753.0}, {"date": "2026-02-27", "close": 47.82, "volume": 4293819.0}, {"date": "2026-03-02", "close": 47.81, "volume": 2611709.0}, {"date": "2026-03-03", "close": 44.59, "volume": 4293966.0}, {"date": "2026-03-04", "close": 45.77, "volume": 3989414.0}, {"date": "2026-03-05", "close": 44.56, "volume": 4060099.0}, {"date": "2026-03-06", "close": 41.61, "volume": 3743592.0}, {"date": "2026-03-09", "close": 43.22, "volume": 5627355.0}, {"date": "2026-03-10", "close": 43.94, "volume": 4072036.0}, {"date": "2026-03-11", "close": 43.92, "volume": 2464861.0}, {"date": "2026-03-12", "close": 41.27, "volume": 3957506.0}, {"date": "2026-03-13", "close": 42.99, "volume": 2954360.0}, {"date": "2026-03-16", "close": 44.63, "volume": 3198524.0}, {"date": "2026-03-17", "close": 46.34, "volume": 3015372.0}, {"date": "2026-03-18", "close": 46.87, "volume": 3522699.0}, {"date": "2026-03-19", "close": 48.13, "volume": 3388758.0}, {"date": "2026-03-20", "close": 45.81, "volume": 5408809.0}, {"date": "2026-03-23", "close": 46.12, "volume": 4573288.0}, {"date": "2026-03-24", "close": 50.26, "volume": 3519827.0}, {"date": "2026-03-25", "close": 49.93, "volume": 2703159.0}, {"date": "2026-03-26", "close": 45.14, "volume": 3796957.0}, {"date": "2026-03-27", "close": 44.45, "volume": 3324316.0}, {"date": "2026-03-30", "close": 41.25, "volume": 2889159.0}, {"date": "2026-03-31", "close": 45.03, "volume": 3439423.0}, {"date": "2026-04-01", "close": 46.49, "volume": 2611842.0}, {"date": "2026-04-02", "close": 46.7, "volume": 1774081.0}, {"date": "2026-04-06", "close": 47.03, "volume": 1823319.0}, {"date": "2026-04-07", "close": 47.62, "volume": 1824416.0}, {"date": "2026-04-08", "close": 52.42, "volume": 3178863.0}, {"date": "2026-04-09", "close": 55.14, "volume": 3760659.0}, {"date": "2026-04-10", "close": 57.96, "volume": 3904902.0}, {"date": "2026-04-13", "close": 60.44, "volume": 3771799.0}, {"date": "2026-04-14", "close": 61.32, "volume": 3358512.0}, {"date": "2026-04-15", "close": 59.72, "volume": 3479859.0}, {"date": "2026-04-16", "close": 62.9, "volume": 5219934.0}, {"date": "2026-04-17", "close": 67.37, "volume": 6153027.0}, {"date": "2026-04-20", "close": 69.44, "volume": 3991586.0}, {"date": "2026-04-21", "close": 70.21, "volume": 4161348.0}, {"date": "2026-04-22", "close": 72.25, "volume": 3577749.0}, {"date": "2026-04-23", "close": 72.91, "volume": 3570342.0}, {"date": "2026-04-24", "close": 78.1, "volume": 5317128.0}, {"date": "2026-04-27", "close": 75.62, "volume": 6576088.0}, {"date": "2026-04-28", "close": 71.36, "volume": 7531192.0}, {"date": "2026-04-29", "close": 70.605, "volume": 3577854.0}, {"date": "2026-04-30", "close": 69.75, "volume": 10521080.0}, {"date": "2026-05-01", "close": 71.09, "volume": 10940740.0}, {"date": "2026-05-04", "close": 70.96, "volume": 5723357.0}, {"date": "2026-05-05", "close": 76.71, "volume": 6148680.0}, {"date": "2026-05-06", "close": 77.22, "volume": 5292170.0}, {"date": "2026-05-07", "close": 72.27, "volume": 4569681.0}, {"date": "2026-05-08", "close": 76.61, "volume": 5324313.0}, {"date": "2026-05-11", "close": 76.69, "volume": 3708632.0}, {"date": "2026-05-12", "close": 73.45, "volume": 3416722.0}, {"date": "2026-05-13", "close": 74.61, "volume": 3325558.0}, {"date": "2026-05-14", "close": 72.09, "volume": 4833393.0}, {"date": "2026-05-15", "close": 70.35, "volume": 3138312.0}, {"date": "2026-05-18", "close": 66.04, "volume": 4091198.0}, {"date": "2026-05-19", "close": 65.54, "volume": 4169100.0}, {"date": "2026-05-20", "close": 68.49, "volume": 3045456.0}, {"date": "2026-05-21", "close": 65.9, "volume": 5068034.0}, {"date": "2026-05-22", "close": 65.75, "volume": 5895257.0}, {"date": "2026-05-26", "close": 73.46, "volume": 8622527.0}, {"date": "2026-05-27", "close": 72.19, "volume": 5473294.0}, {"date": "2026-05-28", "close": 70.58, "volume": 3825593.0}, {"date": "2026-05-29", "close": 69.56, "volume": 5173932.0}, {"date": "2026-06-01", "close": 72.75, "volume": 5275705.0}, {"date": "2026-06-02", "close": 74.74, "volume": 6364151.0}, {"date": "2026-06-03", "close": 75.2, "volume": 4991476.0}, {"date": "2026-06-04", "close": 73.82, "volume": 6486690.0}, {"date": "2026-06-05", "close": 64.95, "volume": 5688694.0}, {"date": "2026-06-08", "close": 68.29, "volume": 4401145.0}, {"date": "2026-06-09", "close": 70.91, "volume": 7977206.0}, {"date": "2026-06-10", "close": 69.61, "volume": 5619172.0}, {"date": "2026-06-11", "close": 76.15, "volume": 5290631.0}, {"date": "2026-06-12", "close": 82.78, "volume": 7553956.0}, {"date": "2026-06-15", "close": 85.44, "volume": 6110077.0}, {"date": "2026-06-16", "close": 86.55, "volume": 14843370.0}, {"date": "2026-06-17", "close": 86.43, "volume": 8460100.0}, {"date": "2026-06-18", "close": 90.46, "volume": 5317577.0}, {"date": "2026-06-22", "close": 93.55, "volume": 7234410.0}, {"date": "2026-06-23", "close": 86.72, "volume": 6581189.0}, {"date": "2026-06-24", "close": 82.76, "volume": 4419314.0}, {"date": "2026-06-25", "close": 85.62, "volume": 6621296.0}, {"date": "2026-06-26", "close": 78.72, "volume": 6198853.0}, {"date": "2026-06-29", "close": 82.34, "volume": 6259372.0}, {"date": "2026-06-30", "close": 86.23, "volume": 4513516.0}, {"date": "2026-07-01", "close": 79.99, "volume": 4656984.0}, {"date": "2026-07-02", "close": 69.65, "volume": 6995480.0}, {"date": "2026-07-06", "close": 69.88, "volume": 5288686.0}, {"date": "2026-07-07", "close": 65.33, "volume": 5201418.0}, {"date": "2026-07-08", "close": 66.91, "volume": 4553202.0}, {"date": "2026-07-09", "close": 72.16, "volume": 5663732.0}, {"date": "2026-07-10", "close": 70.47, "volume": 2450088.0}, {"date": "2026-07-13", "close": 66.06, "volume": 3244937.0}, {"date": "2026-07-14", "close": 70.2, "volume": 5395196.0}, {"date": "2026-07-15", "close": 67.64, "volume": 4172842.0}, {"date": "2026-07-16", "close": 63.02, "volume": 4075592.0}, {"date": "2026-07-17", "close": 62.94, "volume": 4206998.0}, {"date": "2026-07-20", "close": 62.56, "volume": 4037748.0}, {"date": "2026-07-21", "close": 66.73, "volume": 2429753.0}, {"date": "2026-07-22", "close": 66.97, "volume": 3165449.0}, {"date": "2026-07-23", "close": 65.33, "volume": 2977647.0}, {"date": "2026-07-24", "close": 64.96, "volume": 9285416.0}, {"date": "2026-07-27", "close": 60.71, "volume": 11533860.0}, {"date": "2026-07-28", "close": 45.69, "volume": 20255420.0}, {"date": "2026-07-29", "close": 42.73, "volume": 12166910.0}, {"date": "2026-07-30", "close": 48.26, "volume": 8645989.0}, {"date": "2026-07-31", "close": 49.87, "volume": 6949940.0}, {"date": "2026-08-03", "close": 50.84, "volume": 5832323.0}, {"date": "2026-08-04", "close": 55.87, "volume": 5772385.0}, {"date": "2026-08-05", "close": 53.86, "volume": 4340753.0}, {"date": "2026-08-06", "close": 54.16, "volume": 3155618.0}, {"date": "2026-08-07", "close": 55.27, "volume": 2910198.0}], "refreshing": true}