{"ticker": "AMPH", "overview": {"cik": "1297184", "ticker": "AMPH", "name": "Amphastar Pharmaceuticals, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001969223-26-001034", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001645326-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001645326-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000982", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000926", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001047579-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001263136-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000880", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000860", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001297184-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001297184-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000782", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0002141303-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0002141303-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104659-26-082772", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001297184-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001047579-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001379941-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001033511-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001611283-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002075974-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001866024-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001297184-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001297184-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001297184-26-000031", "price_sensitive": true}]}, "description": "Amphastar Pharmaceuticals, Inc. trades as AMPH on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 231 insider filings for the company, from July 2021 to September 2026. Across those, 11 insiders disclosed 128 sales totalling $66.23M. The most recent filing on record is dated 21 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 128, "sell_sum": 66226123.834, "net": -66226123.834, "insiders": 11, "first_date": "2021-07-26", "last_date": "2026-09-21"}, "metrics": {"ticker": "AMPH", "has_prices": true, "as_of": "2026-08-07", "last": 20.78, "prev_close": 19.81, "change": 0.9700000000000024, "change_pct": 0.04896516910651199, "session_volume": 1300994.0, "vwap_5": 20.338790957508394, "vwap_20": 19.796080689248704, "vwap_60": 19.2526599335947, "vwap_250": 23.18885821380251, "high_52w": 29.4, "low_52w": 16.87, "avg_volume_20": 459552.55, "sessions": 400, "market_cap": {"value": 883938476.32, "shares": 42537944.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001263136-26-000014", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "William J. Peters", "who_key": "PETERS WILLIAM J", "role": "CFO, EVP & TREASURER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 103475.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $103K off the table in AMPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000014/0001263136-26-000014-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61419}, {"id": "0001645326-26-000012", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Rong Zhou", "who_key": "Zhou Rong", "role": "SENIOR EVP, PRODUCTION CENTER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 75305.94170000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $75K of AMPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1645326/000164532626000012/0001645326-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001047579-26-000005", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Richard K. Prins", "who_key": "PRINS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 161851.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director trims AMPH: $162K", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000104757926000005/0001047579-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120459}, {"id": "0001263136-26-000012", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "William J. Peters", "who_key": "PETERS WILLIAM J", "role": "CFO, EVP & TREASURER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 183886.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO takes $184K off the table in AMPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000012/0001263136-26-000012-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0002141303-26-000005", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Anthony T. Pierce", "who_key": "Pierce Anthony T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000214130326000005/0002141303-26-000005-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167979}, {"id": "13DG-0000354204-26-000782", "src": "13DG", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Amphastar Pharmaceuticals, Inc.", "who_key": "Amphastar Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Amphastar Pharmaceuticals, Inc. takes a 5.2% passive stake in AMPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/0000354204-26-000782-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001379941-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Howard Lee", "who_key": "Lee Howard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14188.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000137994126000003/0001379941-26-000003-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221259}, {"id": "0001866024-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Gayle Deflin", "who_key": "Deflin Gayle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000186602426000003/0001866024-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222699}, {"id": "0002075974-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "David Russell Gaugh", "who_key": "Gaugh David Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000207597426000003/0002075974-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222699}, {"id": "0001611283-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Diane G. Gerst", "who_key": "Gerst Diane G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000161128326000003/0001611283-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222699}, {"id": "0001033511-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Michael A. Zasloff", "who_key": "ZASLOFF MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000103351126000003/0001033511-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222699}, {"id": "0001047579-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Richard K. Prins", "who_key": "PRINS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000104757926000003/0001047579-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222699}, {"id": "0000889740-26-000007", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Jack Y. Zhang", "who_key": "Zhang Jack Y.", "role": "CEO & CHIEF SCIENTIFIC OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 230740.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000088974026000007/0000889740-26-000007-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335019}, {"id": "0001263136-26-000010", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "William J. Peters", "who_key": "PETERS WILLIAM J", "role": "CFO, EVP & TREASURER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35869.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000010/0001263136-26-000010-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335019}, {"id": "0001645326-26-000010", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Rong Zhou", "who_key": "Zhou Rong", "role": "SENIOR EVP, PRODUCTION CENTER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22270.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000164532626000010/0001645326-26-000010-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335019}, {"id": "0001743927-26-000010", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Yakob Liawatidewi", "who_key": "Liawatidewi Yakob", "role": "EVP CORP ADMIN CENTER, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18779.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000174392726000010/0001743927-26-000010-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335019}, {"id": "0000889740-26-000005", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Jack Y. Zhang", "who_key": "Zhang Jack Y.", "role": "CEO & CHIEF SCIENTIFIC OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 362693.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000088974026000005/0000889740-26-000005-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342219}, {"id": "0001743927-26-000008", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Yakob Liawatidewi", "who_key": "Liawatidewi Yakob", "role": "EVP CORP ADMIN CENTER, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35361.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000174392726000008/0001743927-26-000008-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342219}, {"id": "0001645326-26-000008", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Rong Zhou", "who_key": "Zhou Rong", "role": "SENIOR EVP, PRODUCTION CENTER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41885.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000164532626000008/0001645326-26-000008-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342219}, {"id": "0001263136-26-000008", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "William J. Peters", "who_key": "PETERS WILLIAM J", "role": "CFO, EVP & TREASURER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62346.270000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000008/0001263136-26-000008-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342219}, {"id": "0000889740-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Jack Y. Zhang", "who_key": "Zhang Jack Y.", "role": "CEO & CHIEF SCIENTIFIC OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 209839.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000088974026000003/0000889740-26-000003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001743927-26-000006", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Yakob Liawatidewi", "who_key": "Liawatidewi Yakob", "role": "EVP CORP ADMIN CENTER, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22124.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000174392726000006/0001743927-26-000006-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001645326-26-000006", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Rong Zhou", "who_key": "Zhou Rong", "role": "SENIOR EVP, PRODUCTION CENTER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26244.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000164532626000006/0001645326-26-000006-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001263136-26-000006", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "William J. Peters", "who_key": "PETERS WILLIAM J", "role": "CFO, EVP & TREASURER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41503.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000006/0001263136-26-000006-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347979}, {"id": "0001263136-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "William J. Peters", "who_key": "PETERS WILLIAM J", "role": "CFO, EVP & TREASURER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34810.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000003/0001263136-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350859}, {"id": "0001743927-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Yakob Liawatidewi", "who_key": "Liawatidewi Yakob", "role": "EVP CORP ADMIN CENTER, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19261.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000174392726000003/0001743927-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350859}, {"id": "0001645326-26-000003", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Rong Zhou", "who_key": "Zhou Rong", "role": "SENIOR EVP, PRODUCTION CENTER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22435.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000164532626000003/0001645326-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350859}, {"id": "0001104659-26-024842", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Jack Y. Zhang", "who_key": "Zhang Jack Y.", "role": "CEO & CHIEF SCIENTIFIC OFFICER, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 163691.96000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on AMPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465926024842/0001104659-26-024842-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350859}, {"id": "0001645326-25-000004", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Rong Zhou", "who_key": "Zhou Rong", "role": "SENIOR EVP, PRODUCTION CENTER", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 256379.27330000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $256K of AMPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000164532625000004/0001645326-25-000004-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461739}, {"id": "0001611286-25-000011", "src": "INSIDERS", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Floyd F. Petersen", "who_key": "Petersen Floyd F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 107508.2836, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $108K of AMPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000161128625000011/0001611286-25-000011-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468939}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000782", "src": "13DG", "ticker": "AMPH", "cik": "1297184", "company": "Amphastar Pharmaceuticals, Inc.", "company_raw": "Amphastar Pharmaceuticals, Inc.", "who": "Amphastar Pharmaceuticals, Inc.", "who_key": "Amphastar Pharmaceuticals, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Amphastar Pharmaceuticals, Inc. takes a 5.2% passive stake in AMPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/0000354204-26-000782-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180939}], "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": "Amphastar Pharmaceuticals, Inc. - Common Stock", "new_value": "Amphastar Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001297184", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001297184", "applied": 1, "detected_at": "2026-09-10T03:15:16.895335"}]}, "key_people": [{"who": "Mary Z. Luo", "who_key": "Luo Mary Z.", "role": "COO,Chief Scientist & Chairman, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19970475.8525, "net": -19970475.8525, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7171767.7434, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465924003330/0001104659-24-003330-index.htm"}, {"action": "SELL", "amount": 12798708.109100001, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465924003050/0001104659-24-003050-index.htm"}], "latest": {"action": "SELL", "amount": 7171767.7434, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465924003330/0001104659-24-003330-index.htm"}}, {"who": "William J. Peters", "who_key": "PETERS WILLIAM J", "role": "CFO, EVP & TREASURER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19728399.6413, "net": -19728399.6413, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103475.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000014/0001263136-26-000014-index.htm"}, {"action": "SELL", "amount": 183886.4, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000012/0001263136-26-000012-index.htm"}, {"action": "SELL", "amount": 116515.39349999999, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588925007241/0001415889-25-007241-index.htm"}, {"action": "SELL", "amount": 386523.3, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924026465/0001415889-24-026465-index.htm"}, {"action": "SELL", "amount": 454772.86, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924020626/0001415889-24-020626-index.htm"}, {"action": "SELL", "amount": 147169.1497, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924018417/0001415889-24-018417-index.htm"}, {"action": "SELL", "amount": 842883.1125999999, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924007367/0001415889-24-007367-index.htm"}, {"action": "SELL", "amount": 3298474.6776, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923119090/0001104659-23-119090-index.htm"}, {"action": "SELL", "amount": 3143195.1605999996, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923099294/0001104659-23-099294-index.htm"}, {"action": "SELL", "amount": 1874789.72, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923072866/0001104659-23-072866-index.htm"}, {"action": "SELL", "amount": 509858.8, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923068098/0001104659-23-068098-index.htm"}, {"action": "SELL", "amount": 465675.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923063261/0001104659-23-063261-index.htm"}, {"action": "SELL", "amount": 238515.2, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923046897/0001104659-23-046897-index.htm"}, {"action": "SELL", "amount": 206159.80000000002, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923045713/0001104659-23-045713-index.htm"}, {"action": "SELL", "amount": 404791.2, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923044690/0001104659-23-044690-index.htm"}, {"action": "SELL", "amount": 465471.8408, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923034071/0001104659-23-034071-index.htm"}, {"action": "SELL", "amount": 398685.42, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923028479/0001104659-23-028479-index.htm"}, {"action": "SELL", "amount": 383500.0, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922088855/0001104659-22-088855-index.htm"}, {"action": "SELL", "amount": 642590.7000000001, "date": "2022-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922076942/0001104659-22-076942-index.htm"}, {"action": "SELL", "amount": 176681.64800000002, "date": "2022-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922073519/0001104659-22-073519-index.htm"}, {"action": "SELL", "amount": 1724427.3736, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922035737/0001104659-22-035737-index.htm"}, {"action": "SELL", "amount": 272248.22, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922035157/0001104659-22-035157-index.htm"}, {"action": "SELL", "amount": 382313.10000000003, "date": "2022-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922032022/0001104659-22-032022-index.htm"}, {"action": "SELL", "amount": 654850.0, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922028660/0001104659-22-028660-index.htm"}, {"action": "SELL", "amount": 269500.0, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922017336/0001104659-22-017336-index.htm"}], "latest": {"action": "SELL", "amount": 103475.0, "date": "2026-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000126313626000014/0001263136-26-000014-index.htm"}}, {"who": "Jack Y. Zhang", "who_key": "Zhang Jack Y.", "role": "CEO & Chief Scientific Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8297123.6357, "net": -8297123.6357, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 364365.255, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922063844/0001104659-22-063844-index.htm"}, {"action": "SELL", "amount": 3697861.2893000003, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922063416/0001104659-22-063416-index.htm"}, {"action": "SELL", "amount": 4234897.0914, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922062438/0001104659-22-062438-index.htm"}], "latest": {"action": "SELL", "amount": 364365.255, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922063844/0001104659-22-063844-index.htm"}}, {"who": "Rong Zhou", "who_key": "Zhou Rong", "role": "SENIOR EVP, PRODUCTION CENTER", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4671429.5728, "net": -4671429.5728, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75305.94170000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645326/000164532626000012/0001645326-26-000012-index.htm"}, {"action": "SELL", "amount": 256379.27330000003, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000164532625000004/0001645326-25-000004-index.htm"}, {"action": "SELL", "amount": 672815.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924029491/0001415889-24-029491-index.htm"}, {"action": "SELL", "amount": 336929.84, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924026764/0001415889-24-026764-index.htm"}, {"action": "SELL", "amount": 144784.5, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924023514/0001415889-24-023514-index.htm"}, {"action": "SELL", "amount": 193400.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924022373/0001415889-24-022373-index.htm"}, {"action": "SELL", "amount": 462195.4, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923123689/0001104659-23-123689-index.htm"}, {"action": "SELL", "amount": 258946.5, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923072876/0001104659-23-072876-index.htm"}, {"action": "SELL", "amount": 241200.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923071286/0001104659-23-071286-index.htm"}, {"action": "SELL", "amount": 442050.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923062799/0001104659-23-062799-index.htm"}, {"action": "SELL", "amount": 381087.42, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922028666/0001104659-22-028666-index.htm"}, {"action": "SELL", "amount": 187390.0, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922017337/0001104659-22-017337-index.htm"}, {"action": "SELL", "amount": 530683.7844, "date": "2022-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922003306/0001104659-22-003306-index.htm"}, {"action": "SELL", "amount": 169307.71000000002, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465921138312/0001104659-21-138312-index.htm"}, {"action": "SELL", "amount": 193734.2034, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465921100061/0001104659-21-100061-index.htm"}, {"action": "SELL", "amount": 125220.0, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465921096428/0001104659-21-096428-index.htm"}], "latest": {"action": "SELL", "amount": 75305.94170000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645326/000164532626000012/0001645326-26-000012-index.htm"}}, {"who": "Richard K. Prins", "who_key": "PRINS RICHARD K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3510344.3138, "net": -3510344.3138, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 161851.9, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000104757926000005/0001047579-26-000005-index.htm"}, {"action": "SELL", "amount": 113253.4074, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000104757925000006/0001047579-25-000006-index.htm"}, {"action": "SELL", "amount": 437702.0, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924029033/0001415889-24-029033-index.htm"}, {"action": "SELL", "amount": 243985.5, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924026756/0001415889-24-026756-index.htm"}, {"action": "SELL", "amount": 736550.3306, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924021242/0001415889-24-021242-index.htm"}, {"action": "SELL", "amount": 223445.6, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923119974/0001104659-23-119974-index.htm"}, {"action": "SELL", "amount": 262500.0, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923118700/0001104659-23-118700-index.htm"}, {"action": "SELL", "amount": 105005.6, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923093905/0001104659-23-093905-index.htm"}, {"action": "SELL", "amount": 238911.2396, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923092758/0001104659-23-092758-index.htm"}, {"action": "SELL", "amount": 427824.5, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923061526/0001104659-23-061526-index.htm"}, {"action": "SELL", "amount": 340208.0, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922035186/0001104659-22-035186-index.htm"}, {"action": "SELL", "amount": 113006.2362, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465921149242/0001104659-21-149242-index.htm"}, {"action": "SELL", "amount": 106100.0, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465921143193/0001104659-21-143193-index.htm"}], "latest": {"action": "SELL", "amount": 161851.9, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000104757926000005/0001047579-26-000005-index.htm"}}, {"who": "Yakob Liawatidewi", "who_key": "Liawatidewi Yakob", "role": "EVP CORP ADMIN CENTER, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3375163.4080000003, "net": -3375163.4080000003, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 271388.7, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924026480/0001415889-24-026480-index.htm"}, {"action": "SELL", "amount": 1530994.08, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923096618/0001104659-23-096618-index.htm"}, {"action": "SELL", "amount": 477748.0, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923045715/0001104659-23-045715-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2023-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923044692/0001104659-23-044692-index.htm"}, {"action": "SELL", "amount": 309145.0, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922088691/0001104659-22-088691-index.htm"}, {"action": "SELL", "amount": 397083.012, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922080589/0001104659-22-080589-index.htm"}, {"action": "SELL", "amount": 188804.616, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465921099442/0001104659-21-099442-index.htm"}], "latest": {"action": "SELL", "amount": 271388.7, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924026480/0001415889-24-026480-index.htm"}}, {"who": "Michael A. Zasloff", "who_key": "ZASLOFF MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2339653.0185000002, "net": -2339653.0185000002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 589724.1374, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924007093/0001415889-24-007093-index.htm"}, {"action": "SELL", "amount": 730025.3235, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923092759/0001104659-23-092759-index.htm"}, {"action": "SELL", "amount": 316335.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923061529/0001104659-23-061529-index.htm"}, {"action": "SELL", "amount": 366499.5576, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922062177/0001104659-22-062177-index.htm"}, {"action": "SELL", "amount": 337069.0, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465922035106/0001104659-22-035106-index.htm"}], "latest": {"action": "SELL", "amount": 589724.1374, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924007093/0001415889-24-007093-index.htm"}}, {"who": "Floyd F. Petersen", "who_key": "Petersen Floyd F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1994626.0386, "net": -1994626.0386, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107508.2836, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000161128625000011/0001611286-25-000011-index.htm"}, {"action": "SELL", "amount": 441836.7174, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000161128625000009/0001611286-25-000009-index.htm"}, {"action": "SELL", "amount": 12633.1, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000161128625000007/0001611286-25-000007-index.htm"}, {"action": "SELL", "amount": 13602.4, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000161128625000005/0001611286-25-000005-index.htm"}, {"action": "SELL", "amount": 15491.65, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588925023538/0001415889-25-023538-index.htm"}, {"action": "SELL", "amount": 10415.75, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588925020987/0001415889-25-020987-index.htm"}, {"action": "SELL", "amount": 11733.95, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588925019356/0001415889-25-019356-index.htm"}, {"action": "SELL", "amount": 12835.050000000001, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588925015658/0001415889-25-015658-index.htm"}, {"action": "SELL", "amount": 12041.449999999999, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588925011878/0001415889-25-011878-index.htm"}, {"action": "SELL", "amount": 14190.25, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588925009776/0001415889-25-009776-index.htm"}, {"action": "SELL", "amount": 27986.3, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588925007365/0001415889-25-007365-index.htm"}, {"action": "SELL", "amount": 139417.2, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924023057/0001415889-24-023057-index.htm"}, {"action": "SELL", "amount": 124200.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924016425/0001415889-24-016425-index.htm"}, {"action": "SELL", "amount": 21325.9, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924015652/0001415889-24-015652-index.htm"}, {"action": "SELL", "amount": 20836.95, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924012014/0001415889-24-012014-index.htm"}, {"action": "SELL", "amount": 21714.15, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924009894/0001415889-24-009894-index.htm"}, {"action": "SELL", "amount": 22847.3407, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000141588924006440/0001415889-24-006440-index.htm"}, {"action": "SELL", "amount": 26548.398, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465924010255/0001104659-24-010255-index.htm"}, {"action": "SELL", "amount": 30682.9261, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465924001016/0001104659-24-001016-index.htm"}, {"action": "SELL", "amount": 28952.205500000004, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923123377/0001104659-23-123377-index.htm"}, {"action": "SELL", "amount": 22651.050000000003, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923113930/0001104659-23-113930-index.htm"}, {"action": "SELL", "amount": 22889.55, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923106491/0001104659-23-106491-index.htm"}, {"action": "SELL", "amount": 215655.0, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923062298/0001104659-23-062298-index.htm"}, {"action": "SELL", "amount": 18518.7524, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923041701/0001104659-23-041701-index.htm"}, {"action": "SELL", "amount": 18349.2687, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000110465923028073/0001104659-23-028073-index.htm"}], "latest": {"action": "SELL", "amount": 107508.2836, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1297184/000161128625000011/0001611286-25-000011-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -183886.4}, {"date": "2026-08-11", "net": -161851.9}, {"date": "2026-09-02", "net": -75305.94170000001}, {"date": "2026-09-21", "net": -103475.0}], "announcements": [{"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001969223-26-001034", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001645326-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001645326-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001969223-26-000982", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000926", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001047579-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001263136-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000880", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000860", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001297184-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001297184-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000782", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0002141303-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "Initial insider holdings", "accession": "0002141303-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001104659-26-082772", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001297184-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001047579-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001379941-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001033511-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001611283-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0002075974-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001866024-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001297184-26-000038", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001297184-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001297184-26-000031", "price_sensitive": true}], "performance": {"ticker": "AMPH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 16.02, "volume": 265769.0}, {"date": "2016-08-09", "close": 17.95, "volume": 1351443.0}, {"date": "2016-08-10", "close": 18.17, "volume": 649867.0}, {"date": "2016-08-11", "close": 18.66, "volume": 850738.0}, {"date": "2016-08-12", "close": 18.1, "volume": 355669.0}, {"date": "2016-08-15", "close": 18.38, "volume": 359071.0}, {"date": "2016-08-16", "close": 18.34, "volume": 378847.0}, {"date": "2016-08-17", "close": 19.0, "volume": 788214.0}, {"date": "2016-08-18", "close": 19.51, "volume": 664353.0}, {"date": "2016-08-19", "close": 19.47, "volume": 434966.0}, {"date": "2016-08-22", "close": 20.01, "volume": 1014545.0}, {"date": "2016-08-23", "close": 20.41, "volume": 621424.0}, {"date": "2016-08-24", "close": 19.3, "volume": 667037.0}, {"date": "2016-08-25", "close": 19.22, "volume": 430622.0}, {"date": "2016-08-26", "close": 19.44, "volume": 315663.0}, {"date": "2016-08-29", "close": 19.35, "volume": 402886.0}, {"date": "2016-08-30", "close": 19.45, "volume": 263859.0}, {"date": "2016-08-31", "close": 19.0, "volume": 434893.0}, {"date": "2016-09-01", "close": 18.99, "volume": 263238.0}, {"date": "2016-09-02", "close": 18.56, "volume": 247980.0}, {"date": "2016-09-06", "close": 18.91, "volume": 329923.0}, {"date": "2016-09-07", "close": 19.03, "volume": 235335.0}, {"date": "2016-09-08", "close": 18.86, "volume": 365119.0}, {"date": "2016-09-09", "close": 18.15, "volume": 251150.0}, {"date": "2016-09-12", "close": 18.4, "volume": 418280.0}, {"date": "2016-09-13", "close": 17.91, "volume": 530941.0}, {"date": "2016-09-14", "close": 18.23, "volume": 574321.0}, {"date": "2016-09-15", "close": 18.665, "volume": 454382.0}, {"date": "2016-09-16", "close": 19.16, "volume": 685751.0}, {"date": "2016-09-19", "close": 19.0, "volume": 367427.0}, {"date": "2016-09-20", "close": 21.26, "volume": 2930154.0}, {"date": "2016-09-21", "close": 20.9, "volume": 6087485.0}, {"date": "2016-09-22", "close": 19.75, "volume": 1314352.0}, {"date": "2016-09-23", "close": 20.07, "volume": 1592803.0}, {"date": "2016-09-26", "close": 19.58, "volume": 776867.0}, {"date": "2016-09-27", "close": 19.91, "volume": 478488.0}, {"date": "2016-09-28", "close": 19.57, "volume": 385277.0}, {"date": "2016-09-29", "close": 18.84, "volume": 556869.0}, {"date": "2016-09-30", "close": 18.97, "volume": 382694.0}, {"date": "2016-10-03", "close": 19.34, "volume": 507821.0}, {"date": "2016-10-04", "close": 19.61, "volume": 540163.0}, {"date": "2016-10-05", "close": 19.87, "volume": 347814.0}, {"date": "2016-10-06", "close": 19.1, "volume": 431920.0}, {"date": "2016-10-07", "close": 19.49, "volume": 503500.0}, {"date": "2016-10-10", "close": 19.69, "volume": 311932.0}, {"date": "2016-10-11", "close": 19.17, "volume": 630559.0}, {"date": "2016-10-12", "close": 18.425, "volume": 372805.0}, {"date": "2016-10-13", "close": 18.34, "volume": 414987.0}, {"date": "2016-10-14", "close": 18.0, "volume": 303777.0}, {"date": "2016-10-17", "close": 18.04, "volume": 259235.0}, {"date": "2016-10-18", "close": 18.15, "volume": 188868.0}, {"date": "2016-10-19", "close": 18.1, "volume": 282782.0}, {"date": "2016-10-20", "close": 18.45, "volume": 201295.0}, {"date": "2016-10-21", "close": 18.59, "volume": 273370.0}, {"date": "2016-10-24", "close": 18.475, "volume": 212943.0}, {"date": "2016-10-25", "close": 18.48, "volume": 130566.0}, {"date": "2016-10-26", "close": 18.18, "volume": 255448.0}, {"date": "2016-10-27", "close": 18.4, "volume": 244535.0}, {"date": "2016-10-28", "close": 17.89, "volume": 421119.0}, {"date": "2016-10-31", "close": 18.14, "volume": 497330.0}, {"date": "2016-11-01", "close": 18.47, "volume": 350435.0}, {"date": "2016-11-02", "close": 18.26, "volume": 305118.0}, {"date": "2016-11-03", "close": 16.99, "volume": 383336.0}, {"date": "2016-11-04", "close": 17.34, "volume": 378800.0}, {"date": "2016-11-07", "close": 17.95, "volume": 238549.0}, {"date": "2016-11-08", "close": 17.63, "volume": 414335.0}, {"date": "2016-11-09", "close": 20.51, "volume": 1028205.0}, {"date": "2016-11-10", "close": 20.41, "volume": 689495.0}, {"date": "2016-11-11", "close": 20.93, "volume": 685019.0}, {"date": "2016-11-14", "close": 20.52, "volume": 525426.0}, {"date": "2016-11-15", "close": 21.01, "volume": 662682.0}, {"date": "2016-11-16", "close": 21.23, "volume": 387124.0}, {"date": "2016-11-17", "close": 21.55, "volume": 382738.0}, {"date": "2016-11-18", "close": 21.21, "volume": 239750.0}, {"date": "2016-11-21", "close": 20.11, "volume": 513811.0}, {"date": "2016-11-22", "close": 19.86, "volume": 382547.0}, {"date": "2016-11-23", "close": 20.65, "volume": 268717.0}, {"date": "2016-11-25", "close": 20.64, "volume": 94139.0}, {"date": "2016-11-28", "close": 20.35, "volume": 211216.0}, {"date": "2016-11-29", "close": 20.33, "volume": 213088.0}, {"date": "2016-11-30", "close": 20.27, "volume": 227354.0}, {"date": "2016-12-01", "close": 19.67, "volume": 318942.0}, {"date": "2016-12-02", "close": 20.19, "volume": 202642.0}, {"date": "2016-12-05", "close": 20.77, "volume": 282456.0}, {"date": "2016-12-06", "close": 20.88, "volume": 237754.0}, {"date": "2016-12-07", "close": 19.65, "volume": 445206.0}, {"date": "2016-12-08", "close": 19.96, "volume": 227088.0}, {"date": "2016-12-09", "close": 19.73, "volume": 301318.0}, {"date": "2016-12-12", "close": 19.66, "volume": 395930.0}, {"date": "2016-12-13", "close": 19.89, "volume": 289446.0}, {"date": "2016-12-14", "close": 19.88, "volume": 275359.0}, {"date": "2016-12-15", "close": 20.62, "volume": 289921.0}, {"date": "2016-12-16", "close": 21.0, "volume": 1997510.0}, {"date": "2016-12-19", "close": 20.3, "volume": 357853.0}, {"date": "2016-12-20", "close": 20.69, "volume": 349412.0}, {"date": "2016-12-21", "close": 20.19, "volume": 214431.0}, {"date": "2016-12-22", "close": 20.06, "volume": 124662.0}, {"date": "2016-12-23", "close": 20.43, "volume": 251640.0}, {"date": "2016-12-27", "close": 18.57, "volume": 818801.0}, {"date": "2016-12-28", "close": 18.53, "volume": 430428.0}, {"date": "2016-12-29", "close": 18.38, "volume": 260675.0}, {"date": "2016-12-30", "close": 18.42, "volume": 398104.0}, {"date": "2017-01-03", "close": 18.5, "volume": 515881.0}, {"date": "2017-01-04", "close": 19.39, "volume": 525595.0}, {"date": "2017-01-05", "close": 18.7, "volume": 386641.0}, {"date": "2017-01-06", "close": 18.3, "volume": 284508.0}, {"date": "2017-01-09", "close": 18.61, "volume": 209527.0}, {"date": "2017-01-10", "close": 18.16, "volume": 378091.0}, {"date": "2017-01-11", "close": 17.25, "volume": 537543.0}, {"date": "2017-01-12", "close": 17.33, "volume": 488956.0}, {"date": "2017-01-13", "close": 17.15, "volume": 358164.0}, {"date": "2017-01-17", "close": 16.51, "volume": 856722.0}, {"date": "2017-01-18", "close": 16.56, "volume": 438920.0}, {"date": "2017-01-19", "close": 16.01, "volume": 416673.0}, {"date": "2017-01-20", "close": 15.84, "volume": 390025.0}, {"date": "2017-01-23", "close": 15.77, "volume": 294592.0}, {"date": "2017-01-24", "close": 15.65, "volume": 296802.0}, {"date": "2017-01-25", "close": 15.92, "volume": 203518.0}, {"date": "2017-01-26", "close": 15.53, "volume": 245977.0}, {"date": "2017-01-27", "close": 15.58, "volume": 291646.0}, {"date": "2017-01-30", "close": 15.21, "volume": 206628.0}, {"date": "2017-01-31", "close": 15.75, "volume": 229922.0}, {"date": "2017-02-01", "close": 16.02, "volume": 431861.0}, {"date": "2017-02-02", "close": 15.84, "volume": 239968.0}, {"date": "2017-02-03", "close": 16.12, "volume": 239671.0}, {"date": "2017-02-06", "close": 16.0, "volume": 229922.0}, {"date": "2017-02-07", "close": 15.81, "volume": 348020.0}, {"date": "2017-02-08", "close": 16.62, "volume": 384816.0}, {"date": "2017-02-09", "close": 16.66, "volume": 280342.0}, {"date": "2017-02-10", "close": 16.72, "volume": 235203.0}, {"date": "2017-02-13", "close": 17.2, "volume": 312783.0}, {"date": "2017-02-14", "close": 17.51, "volume": 243583.0}, {"date": "2017-02-15", "close": 18.0, "volume": 314146.0}, {"date": "2017-02-16", "close": 18.0, "volume": 414845.0}, {"date": "2017-02-17", "close": 18.4, "volume": 452209.0}, {"date": "2017-02-21", "close": 14.2, "volume": 1611958.0}, {"date": "2017-02-22", "close": 14.12, "volume": 470222.0}, {"date": "2017-02-23", "close": 14.81, "volume": 347299.0}, {"date": "2017-02-24", "close": 15.19, "volume": 394668.0}, {"date": "2017-02-27", "close": 15.72, "volume": 324385.0}, {"date": "2017-02-28", "close": 15.47, "volume": 413830.0}, {"date": "2017-03-01", "close": 15.53, "volume": 267228.0}, {"date": "2017-03-02", "close": 15.14, "volume": 349696.0}, {"date": "2017-03-03", "close": 15.03, "volume": 316208.0}, {"date": "2017-03-06", "close": 14.865, "volume": 280074.0}, {"date": "2017-03-07", "close": 14.97, "volume": 239501.0}, {"date": "2017-03-08", "close": 14.83, "volume": 280600.0}, {"date": "2017-03-09", "close": 14.64, "volume": 270534.0}, {"date": "2017-03-10", "close": 14.62, "volume": 175588.0}, {"date": "2017-03-13", "close": 14.74, "volume": 283716.0}, {"date": "2017-03-14", "close": 12.2, "volume": 1640234.0}, {"date": "2017-03-15", "close": 13.43, "volume": 1008040.0}, {"date": "2017-03-16", "close": 13.35, "volume": 529975.0}, {"date": "2017-03-17", "close": 13.75, "volume": 924134.0}, {"date": "2017-03-20", "close": 14.27, "volume": 274677.0}, {"date": "2017-03-21", "close": 13.51, "volume": 349764.0}, {"date": "2017-03-22", "close": 13.6, "volume": 247951.0}, {"date": "2017-03-23", "close": 13.71, "volume": 244292.0}, {"date": "2017-03-24", "close": 13.76, "volume": 234135.0}, {"date": "2017-03-27", "close": 14.27, "volume": 334259.0}, {"date": "2017-03-28", "close": 14.63, "volume": 368187.0}, {"date": "2017-03-29", "close": 14.69, "volume": 440943.0}, {"date": "2017-03-30", "close": 14.73, "volume": 561670.0}, {"date": "2017-03-31", "close": 14.5, "volume": 383264.0}, {"date": "2017-04-03", "close": 14.17, "volume": 296461.0}, {"date": "2017-04-04", "close": 14.3, "volume": 289629.0}, {"date": "2017-04-05", "close": 14.2, "volume": 372354.0}, {"date": "2017-04-06", "close": 14.37, "volume": 261618.0}, {"date": "2017-04-07", "close": 14.615, "volume": 387166.0}, {"date": "2017-04-10", "close": 14.56, "volume": 220012.0}, {"date": "2017-04-11", "close": 14.66, "volume": 200035.0}, {"date": "2017-04-12", "close": 14.76, "volume": 175273.0}, {"date": "2017-04-13", "close": 14.8, "volume": 237141.0}, {"date": "2017-04-17", "close": 14.88, "volume": 167843.0}, {"date": "2017-04-18", "close": 14.54, "volume": 209316.0}, {"date": "2017-04-19", "close": 14.51, "volume": 154474.0}, {"date": "2017-04-20", "close": 14.65, "volume": 213446.0}, {"date": "2017-04-21", "close": 14.74, "volume": 236495.0}, {"date": "2017-04-24", "close": 14.87, "volume": 509874.0}, {"date": "2017-04-25", "close": 15.0, "volume": 172027.0}, {"date": "2017-04-26", "close": 15.32, "volume": 263401.0}, {"date": "2017-04-27", "close": 15.16, "volume": 164986.0}, {"date": "2017-04-28", "close": 15.1, "volume": 154615.0}, {"date": "2017-05-01", "close": 15.21, "volume": 169221.0}, {"date": "2017-05-02", "close": 15.35, "volume": 237049.0}, {"date": "2017-05-03", "close": 14.92, "volume": 269779.0}, {"date": "2017-05-04", "close": 15.14, "volume": 127177.0}, {"date": "2017-05-05", "close": 15.0, "volume": 195106.0}, {"date": "2017-05-08", "close": 14.94, "volume": 310975.0}, {"date": "2017-05-09", "close": 14.73, "volume": 537095.0}, {"date": "2017-05-10", "close": 15.11, "volume": 328842.0}, {"date": "2017-05-11", "close": 15.87, "volume": 504684.0}, {"date": "2017-05-12", "close": 16.22, "volume": 388562.0}, {"date": "2017-05-15", "close": 15.8, "volume": 351884.0}, {"date": "2017-05-16", "close": 15.79, "volume": 317673.0}, {"date": "2017-05-17", "close": 15.33, "volume": 217957.0}, {"date": "2017-05-18", "close": 15.55, "volume": 220842.0}, {"date": "2017-05-19", "close": 15.45, "volume": 194453.0}, {"date": "2017-05-22", "close": 15.54, "volume": 160602.0}, {"date": "2017-05-23", "close": 15.56, "volume": 173956.0}, {"date": "2017-05-24", "close": 15.5, "volume": 250268.0}, {"date": "2017-05-25", "close": 15.47, "volume": 273126.0}, {"date": "2017-05-26", "close": 16.97, "volume": 1459361.0}, {"date": "2017-05-30", "close": 17.07, "volume": 700396.0}, {"date": "2017-05-31", "close": 17.07, "volume": 1842443.0}, {"date": "2017-06-01", "close": 17.09, "volume": 386512.0}, {"date": "2017-06-02", "close": 17.14, "volume": 298186.0}, {"date": "2017-06-05", "close": 17.06, "volume": 207361.0}, {"date": "2017-06-06", "close": 16.92, "volume": 242367.0}, {"date": "2017-06-07", "close": 16.95, "volume": 182012.0}, {"date": "2017-06-08", "close": 17.11, "volume": 261224.0}, {"date": "2017-06-09", "close": 16.84, "volume": 240607.0}, {"date": "2017-06-12", "close": 16.6, "volume": 311913.0}, {"date": "2017-06-13", "close": 16.49, "volume": 489182.0}, {"date": "2017-06-14", "close": 16.22, "volume": 350848.0}, {"date": "2017-06-15", "close": 16.18, "volume": 275861.0}, {"date": "2017-06-16", "close": 16.62, "volume": 973528.0}, {"date": "2017-06-19", "close": 16.93, "volume": 360679.0}, {"date": "2017-06-20", "close": 17.14, "volume": 440805.0}, {"date": "2017-06-21", "close": 17.48, "volume": 278496.0}, {"date": "2017-06-22", "close": 17.65, "volume": 406718.0}, {"date": "2017-06-23", "close": 17.79, "volume": 236768.0}, {"date": "2017-06-26", "close": 17.74, "volume": 147378.0}, {"date": "2017-06-27", "close": 17.26, "volume": 177154.0}, {"date": "2017-06-28", "close": 17.68, "volume": 289062.0}, {"date": "2017-06-29", "close": 17.6, "volume": 241575.0}, {"date": "2017-06-30", "close": 17.86, "volume": 255908.0}, {"date": "2017-07-03", "close": 17.93, "volume": 136940.0}, {"date": "2017-07-05", "close": 17.95, "volume": 175329.0}, {"date": "2017-07-06", "close": 17.91, "volume": 190939.0}, {"date": "2017-07-07", "close": 18.1, "volume": 212564.0}, {"date": "2017-07-10", "close": 17.62, "volume": 175852.0}, {"date": "2017-07-11", "close": 17.86, "volume": 152719.0}, {"date": "2017-07-12", "close": 17.85, "volume": 208766.0}, {"date": "2017-07-13", "close": 17.84, "volume": 130867.0}, {"date": "2017-07-14", "close": 17.82, "volume": 144271.0}, {"date": "2017-07-17", "close": 17.95, "volume": 160292.0}, {"date": "2017-07-18", "close": 17.87, "volume": 96558.0}, {"date": "2017-07-19", "close": 17.74, "volume": 179649.0}, {"date": "2017-07-20", "close": 17.92, "volume": 126864.0}, {"date": "2017-07-21", "close": 18.45, "volume": 576650.0}, {"date": "2017-07-24", "close": 17.75, "volume": 174757.0}, {"date": "2017-07-25", "close": 17.71, "volume": 152386.0}, {"date": "2017-07-26", "close": 17.62, "volume": 128892.0}, {"date": "2017-07-27", "close": 17.29, "volume": 210386.0}, {"date": "2017-07-28", "close": 17.56, "volume": 118700.0}, {"date": "2017-07-31", "close": 17.28, "volume": 132323.0}, {"date": "2017-08-01", "close": 16.67, "volume": 419183.0}, {"date": "2017-08-02", "close": 16.06, "volume": 237839.0}, {"date": "2017-08-03", "close": 15.72, "volume": 368147.0}, {"date": "2017-08-04", "close": 15.98, "volume": 157921.0}, {"date": "2017-08-07", "close": 15.94, "volume": 171508.0}, {"date": "2017-08-08", "close": 15.64, "volume": 206774.0}, {"date": "2017-08-09", "close": 15.54, "volume": 253986.0}, {"date": "2017-08-10", "close": 15.27, "volume": 369546.0}, {"date": "2017-08-11", "close": 14.89, "volume": 246952.0}, {"date": "2017-08-14", "close": 14.76, "volume": 171385.0}, {"date": "2017-08-15", "close": 14.8, "volume": 148658.0}, {"date": "2017-08-16", "close": 14.89, "volume": 119418.0}, {"date": "2017-08-17", "close": 14.73, "volume": 160405.0}, {"date": "2017-08-18", "close": 15.22, "volume": 271628.0}, {"date": "2017-08-21", "close": 15.07, "volume": 169382.0}, {"date": "2017-08-22", "close": 15.49, "volume": 318939.0}, {"date": "2017-08-23", "close": 15.44, "volume": 135099.0}, {"date": "2017-08-24", "close": 15.43, "volume": 119070.0}, {"date": "2017-08-25", "close": 15.55, "volume": 169599.0}, {"date": "2017-08-28", "close": 15.68, "volume": 166581.0}, {"date": "2017-08-29", "close": 15.73, "volume": 248414.0}, {"date": "2017-08-30", "close": 15.48, "volume": 113533.0}, {"date": "2017-08-31", "close": 16.01, "volume": 167026.0}, {"date": "2017-09-01", "close": 15.88, "volume": 159810.0}, {"date": "2017-09-05", "close": 15.73, "volume": 187582.0}, {"date": "2017-09-06", "close": 15.65, "volume": 141276.0}, {"date": "2017-09-07", "close": 15.54, "volume": 119249.0}, {"date": "2017-09-08", "close": 15.68, "volume": 143286.0}, {"date": "2017-09-11", "close": 15.79, "volume": 152710.0}, {"date": "2017-09-12", "close": 15.77, "volume": 146836.0}, {"date": "2017-09-13", "close": 15.69, "volume": 114951.0}, {"date": "2017-09-14", "close": 15.78, "volume": 107827.0}, {"date": "2017-09-15", "close": 15.73, "volume": 303542.0}, {"date": "2017-09-18", "close": 15.78, "volume": 106229.0}, {"date": "2017-09-19", "close": 15.66, "volume": 150228.0}, {"date": "2017-09-20", "close": 15.64, "volume": 93324.0}, {"date": "2017-09-21", "close": 16.4, "volume": 403793.0}, {"date": "2017-09-22", "close": 16.1, "volume": 173949.0}, {"date": "2017-09-25", "close": 16.27, "volume": 200805.0}, {"date": "2017-09-26", "close": 17.48, "volume": 395257.0}, {"date": "2017-09-27", "close": 17.99, "volume": 231683.0}, {"date": "2017-09-28", "close": 17.89, "volume": 139385.0}, {"date": "2017-09-29", "close": 17.87, "volume": 242873.0}, {"date": "2017-10-02", "close": 18.69, "volume": 332787.0}, {"date": "2017-10-03", "close": 18.55, "volume": 259616.0}, {"date": "2017-10-04", "close": 18.49, "volume": 190327.0}, {"date": "2017-10-05", "close": 18.96, "volume": 284854.0}, {"date": "2017-10-06", "close": 18.94, "volume": 86049.0}, {"date": "2017-10-09", "close": 18.7, "volume": 112206.0}, {"date": "2017-10-10", "close": 18.7, "volume": 91230.0}, {"date": "2017-10-11", "close": 18.86, "volume": 148946.0}, {"date": "2017-10-12", "close": 18.71, "volume": 139253.0}, {"date": "2017-10-13", "close": 18.67, "volume": 134854.0}, {"date": "2017-10-16", "close": 18.74, "volume": 235770.0}, {"date": "2017-10-17", "close": 18.48, "volume": 158146.0}, {"date": "2017-10-18", "close": 18.54, "volume": 133982.0}, {"date": "2017-10-19", "close": 18.45, "volume": 118304.0}, {"date": "2017-10-20", "close": 18.5, "volume": 109969.0}, {"date": "2017-10-23", "close": 18.26, "volume": 176474.0}, {"date": "2017-10-24", "close": 18.25, "volume": 162198.0}, {"date": "2017-10-25", "close": 18.18, "volume": 197029.0}, {"date": "2017-10-26", "close": 18.41, "volume": 212324.0}, {"date": "2017-10-27", "close": 18.41, "volume": 126448.0}, {"date": "2017-10-30", "close": 18.15, "volume": 142204.0}, {"date": "2017-10-31", "close": 18.07, "volume": 205582.0}, {"date": "2017-11-01", "close": 18.43, "volume": 178700.0}, {"date": "2017-11-02", "close": 18.52, "volume": 150224.0}, {"date": "2017-11-03", "close": 19.12, "volume": 323512.0}, {"date": "2017-11-06", "close": 17.97, "volume": 293594.0}, {"date": "2017-11-07", "close": 17.89, "volume": 175908.0}, {"date": "2017-11-08", "close": 17.81, "volume": 267092.0}, {"date": "2017-11-09", "close": 18.81, "volume": 387689.0}, {"date": "2017-11-10", "close": 18.55, "volume": 305759.0}, {"date": "2017-11-13", "close": 17.86, "volume": 229421.0}, {"date": "2017-11-14", "close": 17.76, "volume": 225116.0}, {"date": "2017-11-15", "close": 17.86, "volume": 196979.0}, {"date": "2017-11-16", "close": 18.15, "volume": 141981.0}, {"date": "2017-11-17", "close": 18.38, "volume": 115080.0}, {"date": "2017-11-20", "close": 18.33, "volume": 139052.0}, {"date": "2017-11-21", "close": 18.88, "volume": 220001.0}, {"date": "2017-11-22", "close": 18.9, "volume": 206389.0}, {"date": "2017-11-24", "close": 18.3, "volume": 194712.0}, {"date": "2017-11-27", "close": 18.03, "volume": 262257.0}, {"date": "2017-11-28", "close": 18.19, "volume": 490490.0}, {"date": "2017-11-29", "close": 19.08, "volume": 663652.0}, {"date": "2017-11-30", "close": 19.59, "volume": 736875.0}, {"date": "2017-12-01", "close": 19.18, "volume": 257163.0}, {"date": "2017-12-04", "close": 18.89, "volume": 150815.0}, {"date": "2017-12-05", "close": 18.68, "volume": 155072.0}, {"date": "2017-12-06", "close": 18.33, "volume": 131398.0}, {"date": "2017-12-07", "close": 18.32, "volume": 165852.0}, {"date": "2017-12-08", "close": 18.46, "volume": 108118.0}, {"date": "2017-12-11", "close": 18.6, "volume": 158158.0}, {"date": "2017-12-12", "close": 19.26, "volume": 262921.0}, {"date": "2017-12-13", "close": 19.21, "volume": 161437.0}, {"date": "2017-12-14", "close": 18.73, "volume": 164067.0}, {"date": "2017-12-15", "close": 19.3, "volume": 663866.0}, {"date": "2017-12-18", "close": 19.52, "volume": 209099.0}, {"date": "2017-12-19", "close": 19.18, "volume": 184638.0}, {"date": "2017-12-20", "close": 19.31, "volume": 214842.0}, {"date": "2017-12-21", "close": 19.5, "volume": 191946.0}, {"date": "2017-12-22", "close": 19.37, "volume": 153235.0}, {"date": "2017-12-26", "close": 19.64, "volume": 159394.0}, {"date": "2017-12-27", "close": 19.75, "volume": 234104.0}, {"date": "2017-12-28", "close": 19.74, "volume": 147932.0}, {"date": "2017-12-29", "close": 19.24, "volume": 250930.0}, {"date": "2018-01-02", "close": 19.17, "volume": 263019.0}, {"date": "2018-01-03", "close": 18.77, "volume": 290659.0}, {"date": "2018-01-04", "close": 18.28, "volume": 167692.0}, {"date": "2018-01-05", "close": 18.06, "volume": 161688.0}, {"date": "2018-01-08", "close": 18.03, "volume": 200486.0}, {"date": "2018-01-09", "close": 17.92, "volume": 125510.0}, {"date": "2018-01-10", "close": 17.82, "volume": 169281.0}, {"date": "2018-01-11", "close": 18.16, "volume": 133489.0}, {"date": "2018-01-12", "close": 18.56, "volume": 170652.0}, {"date": "2018-01-16", "close": 18.78, "volume": 204553.0}, {"date": "2018-01-17", "close": 19.45, "volume": 231749.0}, {"date": "2018-01-18", "close": 19.46, "volume": 178604.0}, {"date": "2018-01-19", "close": 19.37, "volume": 111964.0}, {"date": "2018-01-22", "close": 19.37, "volume": 113609.0}, {"date": "2018-01-23", "close": 19.39, "volume": 76207.0}, {"date": "2018-01-24", "close": 19.32, "volume": 122600.0}, {"date": "2018-01-25", "close": 19.4, "volume": 88811.0}, {"date": "2018-01-26", "close": 19.58, "volume": 159870.0}, {"date": "2018-01-29", "close": 19.59, "volume": 140599.0}, {"date": "2018-01-30", "close": 18.92, "volume": 240930.0}, {"date": "2018-01-31", "close": 18.64, "volume": 182918.0}, {"date": "2018-02-01", "close": 18.94, "volume": 149263.0}, {"date": "2018-02-02", "close": 18.37, "volume": 134036.0}, {"date": "2018-02-05", "close": 17.23, "volume": 233871.0}, {"date": "2018-02-06", "close": 17.54, "volume": 293034.0}, {"date": "2018-02-07", "close": 17.94, "volume": 150168.0}, {"date": "2018-02-08", "close": 17.85, "volume": 163624.0}, {"date": "2018-02-09", "close": 18.4, "volume": 269071.0}, {"date": "2018-02-12", "close": 18.5, "volume": 197037.0}, {"date": "2018-02-13", "close": 18.41, "volume": 129168.0}, {"date": "2018-02-14", "close": 18.76, "volume": 143379.0}, {"date": "2018-02-15", "close": 19.03, "volume": 130480.0}, {"date": "2018-02-16", "close": 18.78, "volume": 111197.0}, {"date": "2018-02-20", "close": 18.42, "volume": 125738.0}, {"date": "2018-02-21", "close": 18.73, "volume": 171778.0}, {"date": "2018-02-22", "close": 18.84, "volume": 149768.0}, {"date": "2018-02-23", "close": 19.2, "volume": 184651.0}, {"date": "2018-02-26", "close": 19.18, "volume": 179267.0}, {"date": "2018-02-27", "close": 19.04, "volume": 214775.0}, {"date": "2018-02-28", "close": 18.36, "volume": 187318.0}, {"date": "2018-03-01", "close": 18.06, "volume": 249868.0}, {"date": "2018-03-02", "close": 18.34, "volume": 182853.0}, {"date": "2018-03-05", "close": 18.13, "volume": 255990.0}, {"date": "2018-03-06", "close": 17.93, "volume": 177114.0}, {"date": "2018-03-07", "close": 18.3, "volume": 190610.0}, {"date": "2018-03-08", "close": 18.8, "volume": 168116.0}, {"date": "2018-03-09", "close": 19.14, "volume": 300314.0}, {"date": "2018-03-12", "close": 19.58, "volume": 221774.0}, {"date": "2018-03-13", "close": 20.35, "volume": 1133524.0}, {"date": "2018-03-14", "close": 20.24, "volume": 349615.0}, {"date": "2018-03-15", "close": 19.79, "volume": 283553.0}, {"date": "2018-03-16", "close": 19.91, "volume": 393416.0}, {"date": "2018-03-19", "close": 19.57, "volume": 321267.0}, {"date": "2018-03-20", "close": 19.44, "volume": 162368.0}, {"date": "2018-03-21", "close": 19.51, "volume": 113746.0}, {"date": "2018-03-22", "close": 19.12, "volume": 196236.0}, {"date": "2018-03-23", "close": 18.61, "volume": 229457.0}, {"date": "2018-03-26", "close": 18.61, "volume": 213805.0}, {"date": "2018-03-27", "close": 18.47, "volume": 190946.0}, {"date": "2018-03-28", "close": 18.47, "volume": 215566.0}, {"date": "2018-03-29", "close": 18.75, "volume": 156374.0}, {"date": "2018-04-02", "close": 18.24, "volume": 223246.0}, {"date": "2018-04-03", "close": 18.64, "volume": 165386.0}, {"date": "2018-04-04", "close": 19.02, "volume": 193210.0}, {"date": "2018-04-05", "close": 19.14, "volume": 147975.0}, {"date": "2018-04-06", "close": 19.01, "volume": 157704.0}, {"date": "2018-04-09", "close": 18.88, "volume": 113964.0}, {"date": "2018-04-10", "close": 19.25, "volume": 124333.0}, {"date": "2018-04-11", "close": 19.21, "volume": 115919.0}, {"date": "2018-04-12", "close": 19.05, "volume": 91502.0}, {"date": "2018-04-13", "close": 18.96, "volume": 83252.0}, {"date": "2018-04-16", "close": 19.18, "volume": 74488.0}, {"date": "2018-04-17", "close": 19.6, "volume": 177257.0}, {"date": "2018-04-18", "close": 19.56, "volume": 119833.0}, {"date": "2018-04-19", "close": 19.48, "volume": 57276.0}, {"date": "2018-04-20", "close": 19.31, "volume": 69643.0}, {"date": "2018-04-23", "close": 19.33, "volume": 81265.0}, {"date": "2018-04-24", "close": 19.25, "volume": 70046.0}, {"date": "2018-04-25", "close": 19.28, "volume": 66622.0}, {"date": "2018-04-26", "close": 19.21, "volume": 48913.0}, {"date": "2018-04-27", "close": 19.25, "volume": 66278.0}, {"date": "2018-04-30", "close": 19.09, "volume": 74259.0}, {"date": "2018-05-01", "close": 19.13, "volume": 78874.0}, {"date": "2018-05-02", "close": 18.97, "volume": 104493.0}, {"date": "2018-05-03", "close": 18.5, "volume": 136573.0}, {"date": "2018-05-04", "close": 18.77, "volume": 102313.0}, {"date": "2018-05-07", "close": 18.98, "volume": 82414.0}, {"date": "2018-05-08", "close": 19.21, "volume": 79605.0}, {"date": "2018-05-09", "close": 19.43, "volume": 137520.0}, {"date": "2018-05-10", "close": 14.63, "volume": 1181640.0}, {"date": "2018-05-11", "close": 14.91, "volume": 429374.0}, {"date": "2018-05-14", "close": 16.12, "volume": 389874.0}, {"date": "2018-05-15", "close": 15.57, "volume": 333456.0}, {"date": "2018-05-16", "close": 16.0, "volume": 356171.0}, {"date": "2018-05-17", "close": 16.22, "volume": 202259.0}, {"date": "2018-05-18", "close": 16.63, "volume": 265117.0}, {"date": "2018-05-21", "close": 16.57, "volume": 137551.0}, {"date": "2018-05-22", "close": 16.64, "volume": 136689.0}, {"date": "2018-05-23", "close": 16.59, "volume": 125458.0}, {"date": "2018-05-24", "close": 16.56, "volume": 200763.0}, {"date": "2018-05-25", "close": 16.0, "volume": 458130.0}, {"date": "2018-05-29", "close": 16.1, "volume": 436708.0}, {"date": "2018-05-30", "close": 15.91, "volume": 1272876.0}, {"date": "2018-05-31", "close": 15.8, "volume": 324664.0}, {"date": "2018-06-01", "close": 16.12, "volume": 193994.0}, {"date": "2018-06-04", "close": 16.52, "volume": 285201.0}, {"date": "2018-06-05", "close": 16.65, "volume": 171125.0}, {"date": "2018-06-06", "close": 16.79, "volume": 251902.0}, {"date": "2018-06-07", "close": 16.69, "volume": 109595.0}, {"date": "2018-06-08", "close": 16.67, "volume": 169196.0}, {"date": "2018-06-11", "close": 16.59, "volume": 197985.0}, {"date": "2018-06-12", "close": 16.68, "volume": 149137.0}, {"date": "2018-06-13", "close": 16.77, "volume": 135590.0}, {"date": "2018-06-14", "close": 16.96, "volume": 173122.0}, {"date": "2018-06-15", "close": 16.88, "volume": 293190.0}, {"date": "2018-06-18", "close": 16.84, "volume": 152587.0}, {"date": "2018-06-19", "close": 16.96, "volume": 234349.0}, {"date": "2018-06-20", "close": 16.5, "volume": 319484.0}, {"date": "2018-06-21", "close": 16.1, "volume": 236633.0}, {"date": "2018-06-22", "close": 15.77, "volume": 994981.0}, {"date": "2018-06-25", "close": 15.55, "volume": 238426.0}, {"date": "2018-06-26", "close": 15.87, "volume": 150796.0}, {"date": "2018-06-27", "close": 15.55, "volume": 170928.0}, {"date": "2018-06-28", "close": 15.5, "volume": 107022.0}, {"date": "2018-06-29", "close": 15.26, "volume": 249861.0}, {"date": "2018-07-02", "close": 15.39, "volume": 326144.0}, {"date": "2018-07-03", "close": 15.76, "volume": 164029.0}, {"date": "2018-07-05", "close": 16.34, "volume": 183501.0}, {"date": "2018-07-06", "close": 16.35, "volume": 102607.0}, {"date": "2018-07-09", "close": 16.8, "volume": 158885.0}, {"date": "2018-07-10", "close": 16.91, "volume": 166377.0}, {"date": "2018-07-11", "close": 16.68, "volume": 160119.0}, {"date": "2018-07-12", "close": 16.67, "volume": 190444.0}, {"date": "2018-07-13", "close": 16.53, "volume": 228957.0}, {"date": "2018-07-16", "close": 16.21, "volume": 121025.0}, {"date": "2018-07-17", "close": 16.42, "volume": 85511.0}, {"date": "2018-07-18", "close": 16.37, "volume": 98677.0}, {"date": "2018-07-19", "close": 16.64, "volume": 161669.0}, {"date": "2018-07-20", "close": 16.9, "volume": 144702.0}, {"date": "2018-07-23", "close": 17.13, "volume": 138989.0}, {"date": "2018-07-24", "close": 17.17, "volume": 142037.0}, {"date": "2018-07-25", "close": 17.2, "volume": 139725.0}, {"date": "2018-07-26", "close": 17.43, "volume": 133562.0}, {"date": "2018-07-27", "close": 17.19, "volume": 121256.0}, {"date": "2018-07-30", "close": 17.13, "volume": 77541.0}, {"date": "2018-07-31", "close": 17.45, "volume": 138967.0}, {"date": "2018-08-01", "close": 17.22, "volume": 120958.0}, {"date": "2018-08-02", "close": 17.27, "volume": 78579.0}, {"date": "2018-08-03", "close": 17.4, "volume": 98726.0}, {"date": "2018-08-06", "close": 17.63, "volume": 125265.0}, {"date": "2018-08-07", "close": 17.8, "volume": 130195.0}, {"date": "2018-08-08", "close": 17.97, "volume": 97576.0}, {"date": "2018-08-09", "close": 17.18, "volume": 341954.0}, {"date": "2018-08-10", "close": 17.32, "volume": 147896.0}, {"date": "2018-08-13", "close": 17.63, "volume": 159522.0}, {"date": "2018-08-14", "close": 17.68, "volume": 105562.0}, {"date": "2018-08-15", "close": 17.5, "volume": 129179.0}, {"date": "2018-08-16", "close": 18.04, "volume": 175680.0}, {"date": "2018-08-17", "close": 17.82, "volume": 116001.0}, {"date": "2018-08-20", "close": 17.96, "volume": 139677.0}, {"date": "2018-08-21", "close": 18.22, "volume": 195205.0}, {"date": "2018-08-22", "close": 18.37, "volume": 178373.0}, {"date": "2018-08-23", "close": 18.12, "volume": 112281.0}, {"date": "2018-08-24", "close": 18.02, "volume": 93988.0}, {"date": "2018-08-27", "close": 18.03, "volume": 100929.0}, {"date": "2018-08-28", "close": 18.09, "volume": 100633.0}, {"date": "2018-08-29", "close": 18.27, "volume": 72054.0}, {"date": "2018-08-30", "close": 18.39, "volume": 84726.0}, {"date": "2018-08-31", "close": 18.98, "volume": 299328.0}, {"date": "2018-09-04", "close": 19.28, "volume": 244856.0}, {"date": "2018-09-05", "close": 19.35, "volume": 231367.0}, {"date": "2018-09-06", "close": 19.24, "volume": 182506.0}, {"date": "2018-09-07", "close": 19.27, "volume": 164034.0}, {"date": "2018-09-10", "close": 19.19, "volume": 108220.0}, {"date": "2018-09-11", "close": 19.06, "volume": 161683.0}, {"date": "2018-09-12", "close": 18.49, "volume": 164699.0}, {"date": "2018-09-13", "close": 18.48, "volume": 143536.0}, {"date": "2018-09-14", "close": 18.89, "volume": 159144.0}, {"date": "2018-09-17", "close": 18.35, "volume": 142712.0}, {"date": "2018-09-18", "close": 18.58, "volume": 143982.0}, {"date": "2018-09-19", "close": 18.7, "volume": 122897.0}, {"date": "2018-09-20", "close": 19.06, "volume": 123857.0}, {"date": "2018-09-21", "close": 19.18, "volume": 586951.0}, {"date": "2018-09-24", "close": 19.38, "volume": 104392.0}, {"date": "2018-09-25", "close": 19.24, "volume": 69146.0}, {"date": "2018-09-26", "close": 19.24, "volume": 238546.0}, {"date": "2018-09-27", "close": 19.13, "volume": 120367.0}, {"date": "2018-09-28", "close": 19.24, "volume": 169240.0}, {"date": "2018-10-01", "close": 19.26, "volume": 247279.0}, {"date": "2018-10-02", "close": 19.07, "volume": 152435.0}, {"date": "2018-10-03", "close": 19.25, "volume": 164785.0}, {"date": "2018-10-04", "close": 19.09, "volume": 102642.0}, {"date": "2018-10-05", "close": 18.77, "volume": 135537.0}, {"date": "2018-10-08", "close": 18.85, "volume": 81985.0}, {"date": "2018-10-09", "close": 19.02, "volume": 128914.0}, {"date": "2018-10-10", "close": 18.7, "volume": 126370.0}, {"date": "2018-10-11", "close": 18.15, "volume": 131317.0}, {"date": "2018-10-12", "close": 18.06, "volume": 132548.0}, {"date": "2018-10-15", "close": 18.18, "volume": 78037.0}, {"date": "2018-10-16", "close": 18.63, "volume": 110072.0}, {"date": "2018-10-17", "close": 18.87, "volume": 84021.0}, {"date": "2018-10-18", "close": 18.73, "volume": 80881.0}, {"date": "2018-10-19", "close": 18.53, "volume": 119248.0}, {"date": "2018-10-22", "close": 18.24, "volume": 120335.0}, {"date": "2018-10-23", "close": 18.23, "volume": 141450.0}, {"date": "2018-10-24", "close": 17.72, "volume": 113637.0}, {"date": "2018-10-25", "close": 17.97, "volume": 107262.0}, {"date": "2018-10-26", "close": 18.29, "volume": 114565.0}, {"date": "2018-10-29", "close": 18.08, "volume": 100520.0}, {"date": "2018-10-30", "close": 18.26, "volume": 89686.0}, {"date": "2018-10-31", "close": 17.95, "volume": 117639.0}, {"date": "2018-11-01", "close": 18.44, "volume": 144003.0}, {"date": "2018-11-02", "close": 18.77, "volume": 149112.0}, {"date": "2018-11-05", "close": 18.95, "volume": 135640.0}, {"date": "2018-11-06", "close": 19.23, "volume": 144189.0}, {"date": "2018-11-07", "close": 19.25, "volume": 144278.0}, {"date": "2018-11-08", "close": 20.71, "volume": 842371.0}, {"date": "2018-11-09", "close": 21.59, "volume": 735306.0}, {"date": "2018-11-12", "close": 21.0, "volume": 242185.0}, {"date": "2018-11-13", "close": 21.21, "volume": 267133.0}, {"date": "2018-11-14", "close": 20.13, "volume": 224155.0}, {"date": "2018-11-15", "close": 20.92, "volume": 200739.0}, {"date": "2018-11-16", "close": 20.67, "volume": 510665.0}, {"date": "2018-11-19", "close": 20.51, "volume": 195750.0}, {"date": "2018-11-20", "close": 20.07, "volume": 164940.0}, {"date": "2018-11-21", "close": 20.0, "volume": 98903.0}, {"date": "2018-11-23", "close": 20.15, "volume": 62246.0}, {"date": "2018-11-26", "close": 19.61, "volume": 167856.0}, {"date": "2018-11-27", "close": 19.65, "volume": 156116.0}, {"date": "2018-11-28", "close": 20.53, "volume": 193236.0}, {"date": "2018-11-29", "close": 20.36, "volume": 133761.0}, {"date": "2018-11-30", "close": 21.72, "volume": 663699.0}, {"date": "2018-12-03", "close": 22.51, "volume": 737477.0}, {"date": "2018-12-04", "close": 21.47, "volume": 1231379.0}, {"date": "2018-12-06", "close": 21.72, "volume": 401829.0}, {"date": "2018-12-07", "close": 21.99, "volume": 248416.0}, {"date": "2018-12-10", "close": 22.0, "volume": 282719.0}, {"date": "2018-12-11", "close": 21.25, "volume": 294577.0}, {"date": "2018-12-12", "close": 21.11, "volume": 184662.0}, {"date": "2018-12-13", "close": 20.9, "volume": 151843.0}, {"date": "2018-12-14", "close": 20.32, "volume": 175219.0}, {"date": "2018-12-17", "close": 20.04, "volume": 262670.0}, {"date": "2018-12-18", "close": 19.94, "volume": 215714.0}, {"date": "2018-12-19", "close": 20.74, "volume": 479431.0}, {"date": "2018-12-20", "close": 20.08, "volume": 320709.0}, {"date": "2018-12-21", "close": 19.64, "volume": 850518.0}, {"date": "2018-12-24", "close": 19.04, "volume": 134937.0}, {"date": "2018-12-26", "close": 19.82, "volume": 195643.0}, {"date": "2018-12-27", "close": 19.96, "volume": 266706.0}, {"date": "2018-12-28", "close": 20.04, "volume": 154897.0}, {"date": "2018-12-31", "close": 19.9, "volume": 150404.0}, {"date": "2019-01-02", "close": 19.76, "volume": 188068.0}, {"date": "2019-01-03", "close": 19.46, "volume": 191755.0}, {"date": "2019-01-04", "close": 20.63, "volume": 216347.0}, {"date": "2019-01-07", "close": 20.74, "volume": 190259.0}, {"date": "2019-01-08", "close": 20.9, "volume": 208796.0}, {"date": "2019-01-09", "close": 21.4, "volume": 261678.0}, {"date": "2019-01-10", "close": 21.94, "volume": 191954.0}, {"date": "2019-01-11", "close": 22.11, "volume": 249226.0}, {"date": "2019-01-14", "close": 21.31, "volume": 156270.0}, {"date": "2019-01-15", "close": 21.88, "volume": 110880.0}, {"date": "2019-01-16", "close": 21.78, "volume": 111662.0}, {"date": "2019-01-17", "close": 22.08, "volume": 160455.0}, {"date": "2019-01-18", "close": 21.94, "volume": 105112.0}, {"date": "2019-01-22", "close": 22.39, "volume": 232158.0}, {"date": "2019-01-23", "close": 22.6, "volume": 288561.0}, {"date": "2019-01-24", "close": 22.02, "volume": 94585.0}, {"date": "2019-01-25", "close": 22.4, "volume": 107509.0}, {"date": "2019-01-28", "close": 21.88, "volume": 106970.0}, {"date": "2019-01-29", "close": 22.08, "volume": 62819.0}, {"date": "2019-01-30", "close": 22.24, "volume": 89031.0}, {"date": "2019-01-31", "close": 22.76, "volume": 171361.0}, {"date": "2019-02-01", "close": 22.5, "volume": 100039.0}, {"date": "2019-02-04", "close": 22.79, "volume": 142568.0}, {"date": "2019-02-05", "close": 23.15, "volume": 164554.0}, {"date": "2019-02-06", "close": 22.96, "volume": 99876.0}, {"date": "2019-02-07", "close": 22.87, "volume": 73942.0}, {"date": "2019-02-08", "close": 22.96, "volume": 117484.0}, {"date": "2019-02-11", "close": 23.35, "volume": 114712.0}, {"date": "2019-02-12", "close": 23.86, "volume": 263884.0}, {"date": "2019-02-13", "close": 23.83, "volume": 71364.0}, {"date": "2019-02-14", "close": 23.85, "volume": 170408.0}, {"date": "2019-02-15", "close": 24.38, "volume": 197777.0}, {"date": "2019-02-19", "close": 24.31, "volume": 104874.0}, {"date": "2019-02-20", "close": 24.61, "volume": 226088.0}, {"date": "2019-02-21", "close": 24.19, "volume": 104612.0}, {"date": "2019-02-22", "close": 24.14, "volume": 159380.0}, {"date": "2019-02-25", "close": 23.9, "volume": 157275.0}, {"date": "2019-02-26", "close": 24.18, "volume": 390678.0}, {"date": "2019-02-27", "close": 24.51, "volume": 160769.0}, {"date": "2019-02-28", "close": 24.85, "volume": 259824.0}, {"date": "2019-03-01", "close": 25.28, "volume": 355724.0}, {"date": "2019-03-04", "close": 24.73, "volume": 255634.0}, {"date": "2019-03-05", "close": 24.73, "volume": 100522.0}, {"date": "2019-03-06", "close": 24.17, "volume": 160376.0}, {"date": "2019-03-07", "close": 23.83, "volume": 182154.0}, {"date": "2019-03-08", "close": 23.81, "volume": 117942.0}, {"date": "2019-03-11", "close": 23.72, "volume": 190437.0}, {"date": "2019-03-12", "close": 24.17, "volume": 139859.0}, {"date": "2019-03-13", "close": 20.68, "volume": 1099012.0}, {"date": "2019-03-14", "close": 20.5, "volume": 397364.0}, {"date": "2019-03-15", "close": 20.23, "volume": 663688.0}, {"date": "2019-03-18", "close": 20.37, "volume": 258315.0}, {"date": "2019-03-19", "close": 20.61, "volume": 205208.0}, {"date": "2019-03-20", "close": 20.94, "volume": 346272.0}, {"date": "2019-03-21", "close": 20.81, "volume": 194184.0}, {"date": "2019-03-22", "close": 20.16, "volume": 257065.0}, {"date": "2019-03-25", "close": 20.44, "volume": 132951.0}, {"date": "2019-03-26", "close": 20.54, "volume": 105749.0}, {"date": "2019-03-27", "close": 20.52, "volume": 116943.0}, {"date": "2019-03-28", "close": 20.44, "volume": 128052.0}, {"date": "2019-03-29", "close": 20.43, "volume": 163853.0}, {"date": "2019-04-01", "close": 21.05, "volume": 298083.0}, {"date": "2019-04-02", "close": 21.34, "volume": 149699.0}, {"date": "2019-04-03", "close": 20.9, "volume": 142104.0}, {"date": "2019-04-04", "close": 21.31, "volume": 132670.0}, {"date": "2019-04-05", "close": 21.39, "volume": 344067.0}, {"date": "2019-04-08", "close": 21.35, "volume": 79576.0}, {"date": "2019-04-09", "close": 20.95, "volume": 114977.0}, {"date": "2019-04-10", "close": 21.04, "volume": 128159.0}, {"date": "2019-04-11", "close": 20.97, "volume": 83155.0}, {"date": "2019-04-12", "close": 20.72, "volume": 90375.0}, {"date": "2019-04-15", "close": 20.8, "volume": 68635.0}, {"date": "2019-04-16", "close": 20.58, "volume": 90040.0}, {"date": "2019-04-17", "close": 19.92, "volume": 228704.0}, {"date": "2019-04-18", "close": 20.16, "volume": 105876.0}, {"date": "2019-04-22", "close": 20.45, "volume": 125129.0}, {"date": "2019-04-23", "close": 20.8, "volume": 102374.0}, {"date": "2019-04-24", "close": 20.81, "volume": 73208.0}, {"date": "2019-04-25", "close": 21.33, "volume": 100445.0}, {"date": "2019-04-26", "close": 21.59, "volume": 120717.0}, {"date": "2019-04-29", "close": 21.77, "volume": 94519.0}, {"date": "2019-04-30", "close": 21.59, "volume": 137060.0}, {"date": "2019-05-01", "close": 21.65, "volume": 334542.0}, {"date": "2019-05-02", "close": 21.92, "volume": 88741.0}, {"date": "2019-05-03", "close": 22.35, "volume": 141572.0}, {"date": "2019-05-06", "close": 22.96, "volume": 197266.0}, {"date": "2019-05-07", "close": 22.29, "volume": 153991.0}, {"date": "2019-05-08", "close": 22.51, "volume": 126160.0}, {"date": "2019-05-09", "close": 22.63, "volume": 134927.0}, {"date": "2019-05-10", "close": 22.41, "volume": 188170.0}, {"date": "2019-05-13", "close": 20.88, "volume": 235718.0}, {"date": "2019-05-14", "close": 21.01, "volume": 127848.0}, {"date": "2019-05-15", "close": 21.21, "volume": 92817.0}, {"date": "2019-05-16", "close": 22.28, "volume": 248178.0}, {"date": "2019-05-17", "close": 21.92, "volume": 115557.0}, {"date": "2019-05-20", "close": 21.32, "volume": 125411.0}, {"date": "2019-05-21", "close": 21.47, "volume": 89380.0}, {"date": "2019-05-22", "close": 21.17, "volume": 89878.0}, {"date": "2019-05-23", "close": 20.9, "volume": 144716.0}, {"date": "2019-05-24", "close": 21.21, "volume": 97742.0}, {"date": "2019-05-28", "close": 20.5, "volume": 149319.0}, {"date": "2019-05-29", "close": 20.18, "volume": 134743.0}, {"date": "2019-05-30", "close": 19.87, "volume": 114410.0}, {"date": "2019-05-31", "close": 19.25, "volume": 405487.0}, {"date": "2019-06-03", "close": 18.92, "volume": 308657.0}, {"date": "2019-06-04", "close": 19.65, "volume": 910182.0}, {"date": "2019-06-05", "close": 19.71, "volume": 253192.0}, {"date": "2019-06-06", "close": 20.11, "volume": 249478.0}, {"date": "2019-06-07", "close": 20.11, "volume": 318167.0}, {"date": "2019-06-10", "close": 20.17, "volume": 141745.0}, {"date": "2019-06-11", "close": 19.55, "volume": 141797.0}, {"date": "2019-06-12", "close": 20.03, "volume": 140740.0}, {"date": "2019-06-13", "close": 20.0, "volume": 129660.0}, {"date": "2019-06-14", "close": 19.82, "volume": 99298.0}, {"date": "2019-06-17", "close": 20.27, "volume": 173815.0}, {"date": "2019-06-18", "close": 20.56, "volume": 100249.0}, {"date": "2019-06-19", "close": 20.82, "volume": 84307.0}, {"date": "2019-06-20", "close": 20.81, "volume": 85214.0}, {"date": "2019-06-21", "close": 20.64, "volume": 217948.0}, {"date": "2019-06-24", "close": 20.22, "volume": 183265.0}, {"date": "2019-06-25", "close": 20.47, "volume": 129282.0}, {"date": "2019-06-26", "close": 20.43, "volume": 145678.0}, {"date": "2019-06-27", "close": 20.85, "volume": 106798.0}, {"date": "2019-06-28", "close": 21.11, "volume": 1012177.0}, {"date": "2019-07-01", "close": 21.43, "volume": 213453.0}, {"date": "2019-07-02", "close": 21.08, "volume": 200955.0}, {"date": "2019-07-03", "close": 21.13, "volume": 79839.0}, {"date": "2019-07-05", "close": 20.88, "volume": 87656.0}, {"date": "2019-07-08", "close": 20.33, "volume": 185783.0}, {"date": "2019-07-09", "close": 20.29, "volume": 129828.0}, {"date": "2019-07-10", "close": 20.42, "volume": 119772.0}, {"date": "2019-07-11", "close": 20.01, "volume": 105470.0}, {"date": "2019-07-12", "close": 20.2, "volume": 132432.0}, {"date": "2019-07-15", "close": 20.19, "volume": 70646.0}, {"date": "2019-07-16", "close": 20.09, "volume": 142254.0}, {"date": "2019-07-17", "close": 20.03, "volume": 81337.0}, {"date": "2019-07-18", "close": 19.95, "volume": 94873.0}, {"date": "2019-07-19", "close": 19.38, "volume": 141646.0}, {"date": "2019-07-22", "close": 19.23, "volume": 99206.0}, {"date": "2019-07-23", "close": 19.12, "volume": 149139.0}, {"date": "2019-07-24", "close": 19.56, "volume": 252302.0}, {"date": "2019-07-25", "close": 19.81, "volume": 199692.0}, {"date": "2019-07-26", "close": 19.72, "volume": 160350.0}, {"date": "2019-07-29", "close": 19.91, "volume": 112254.0}, {"date": "2019-07-30", "close": 20.32, "volume": 209235.0}, {"date": "2019-07-31", "close": 20.15, "volume": 212989.0}, {"date": "2019-08-01", "close": 20.07, "volume": 178573.0}, {"date": "2019-08-02", "close": 19.87, "volume": 140575.0}, {"date": "2019-08-05", "close": 19.36, "volume": 146334.0}, {"date": "2019-08-06", "close": 19.57, "volume": 134402.0}, {"date": "2019-08-07", "close": 19.69, "volume": 135310.0}, {"date": "2019-08-08", "close": 21.07, "volume": 294908.0}, {"date": "2019-08-09", "close": 20.64, "volume": 212747.0}, {"date": "2019-08-12", "close": 20.64, "volume": 224272.0}, {"date": "2019-08-13", "close": 20.85, "volume": 170825.0}, {"date": "2019-08-14", "close": 20.85, "volume": 274384.0}, {"date": "2019-08-15", "close": 20.9, "volume": 223157.0}, {"date": "2019-08-16", "close": 21.38, "volume": 295166.0}, {"date": "2019-08-19", "close": 22.11, "volume": 282822.0}, {"date": "2019-08-20", "close": 22.19, "volume": 303437.0}, {"date": "2019-08-21", "close": 22.62, "volume": 210277.0}, {"date": "2019-08-22", "close": 22.56, "volume": 191337.0}, {"date": "2019-08-23", "close": 22.24, "volume": 261303.0}, {"date": "2019-08-26", "close": 22.5, "volume": 194250.0}, {"date": "2019-08-27", "close": 21.85, "volume": 166615.0}, {"date": "2019-08-28", "close": 21.69, "volume": 141459.0}, {"date": "2019-08-29", "close": 22.0, "volume": 101287.0}, {"date": "2019-08-30", "close": 22.46, "volume": 377532.0}, {"date": "2019-09-03", "close": 21.95, "volume": 435130.0}, {"date": "2019-09-04", "close": 21.72, "volume": 792043.0}, {"date": "2019-09-05", "close": 21.24, "volume": 378004.0}, {"date": "2019-09-06", "close": 21.62, "volume": 230044.0}, {"date": "2019-09-09", "close": 21.29, "volume": 178992.0}, {"date": "2019-09-10", "close": 21.95, "volume": 284552.0}, {"date": "2019-09-11", "close": 22.15, "volume": 209783.0}, {"date": "2019-09-12", "close": 21.62, "volume": 262509.0}, {"date": "2019-09-13", "close": 21.52, "volume": 180988.0}, {"date": "2019-09-16", "close": 21.81, "volume": 248507.0}, {"date": "2019-09-17", "close": 21.74, "volume": 176851.0}, {"date": "2019-09-18", "close": 21.22, "volume": 192208.0}, {"date": "2019-09-19", "close": 20.97, "volume": 180589.0}, {"date": "2019-09-20", "close": 20.73, "volume": 733207.0}, {"date": "2019-09-23", "close": 20.43, "volume": 212773.0}, {"date": "2019-09-24", "close": 20.225, "volume": 202037.0}, {"date": "2019-09-25", "close": 20.4, "volume": 338723.0}, {"date": "2019-09-26", "close": 20.06, "volume": 161966.0}, {"date": "2019-09-27", "close": 20.22, "volume": 149443.0}, {"date": "2019-09-30", "close": 19.83, "volume": 231810.0}, {"date": "2019-10-01", "close": 19.65, "volume": 169435.0}, {"date": "2019-10-02", "close": 19.23, "volume": 177785.0}, {"date": "2019-10-03", "close": 19.615, "volume": 146964.0}, {"date": "2019-10-04", "close": 19.79, "volume": 111204.0}, {"date": "2019-10-07", "close": 19.92, "volume": 167442.0}, {"date": "2019-10-08", "close": 19.75, "volume": 122022.0}, {"date": "2019-10-09", "close": 19.67, "volume": 130257.0}, {"date": "2019-10-10", "close": 19.58, "volume": 108005.0}, {"date": "2019-10-11", "close": 19.77, "volume": 146540.0}, {"date": "2019-10-14", "close": 20.16, "volume": 173783.0}, {"date": "2019-10-15", "close": 20.46, "volume": 172901.0}, {"date": "2019-10-16", "close": 20.64, "volume": 136248.0}, {"date": "2019-10-17", "close": 20.52, "volume": 154893.0}, {"date": "2019-10-18", "close": 19.93, "volume": 220525.0}, {"date": "2019-10-21", "close": 19.99, "volume": 171694.0}, {"date": "2019-10-22", "close": 19.96, "volume": 110412.0}, {"date": "2019-10-23", "close": 19.95, "volume": 300753.0}, {"date": "2019-10-24", "close": 19.53, "volume": 213327.0}, {"date": "2019-10-25", "close": 19.52, "volume": 129092.0}, {"date": "2019-10-28", "close": 19.65, "volume": 134600.0}, {"date": "2019-10-29", "close": 19.96, "volume": 243709.0}, {"date": "2019-10-30", "close": 19.64, "volume": 158763.0}, {"date": "2019-10-31", "close": 19.315, "volume": 237588.0}, {"date": "2019-11-01", "close": 19.56, "volume": 228795.0}, {"date": "2019-11-04", "close": 19.38, "volume": 155923.0}, {"date": "2019-11-05", "close": 19.44, "volume": 138949.0}, {"date": "2019-11-06", "close": 19.08, "volume": 156815.0}, {"date": "2019-11-07", "close": 19.12, "volume": 128848.0}, {"date": "2019-11-08", "close": 18.41, "volume": 600785.0}, {"date": "2019-11-11", "close": 17.345, "volume": 298563.0}, {"date": "2019-11-12", "close": 17.63, "volume": 383814.0}, {"date": "2019-11-13", "close": 17.25, "volume": 212911.0}, {"date": "2019-11-14", "close": 17.07, "volume": 179577.0}, {"date": "2019-11-15", "close": 17.22, "volume": 172870.0}, {"date": "2019-11-18", "close": 17.575, "volume": 215859.0}, {"date": "2019-11-19", "close": 18.25, "volume": 297635.0}, {"date": "2019-11-20", "close": 18.07, "volume": 328313.0}, {"date": "2019-11-21", "close": 18.04, "volume": 154649.0}, {"date": "2019-11-22", "close": 18.01, "volume": 222606.0}, {"date": "2019-11-25", "close": 18.74, "volume": 224427.0}, {"date": "2019-11-26", "close": 18.27, "volume": 201238.0}, {"date": "2019-11-27", "close": 18.64, "volume": 103615.0}, {"date": "2019-11-29", "close": 19.51, "volume": 361683.0}, {"date": "2019-12-02", "close": 19.04, "volume": 285940.0}, {"date": "2019-12-03", "close": 19.03, "volume": 948296.0}, {"date": "2019-12-04", "close": 18.98, "volume": 258068.0}, {"date": "2019-12-05", "close": 19.03, "volume": 330285.0}, {"date": "2019-12-06", "close": 18.92, "volume": 311346.0}, {"date": "2019-12-09", "close": 19.15, "volume": 269008.0}, {"date": "2019-12-10", "close": 19.2, "volume": 119750.0}, {"date": "2019-12-11", "close": 19.38, "volume": 136427.0}, {"date": "2019-12-12", "close": 19.48, "volume": 221368.0}, {"date": "2019-12-13", "close": 19.33, "volume": 156797.0}, {"date": "2019-12-16", "close": 19.34, "volume": 209843.0}, {"date": "2019-12-17", "close": 19.37, "volume": 98895.0}, {"date": "2019-12-18", "close": 19.12, "volume": 176889.0}, {"date": "2019-12-19", "close": 19.62, "volume": 150082.0}, {"date": "2019-12-20", "close": 19.62, "volume": 1077754.0}, {"date": "2019-12-23", "close": 19.45, "volume": 177987.0}, {"date": "2019-12-24", "close": 19.64, "volume": 64678.0}, {"date": "2019-12-26", "close": 19.45, "volume": 100330.0}, {"date": "2019-12-27", "close": 19.2, "volume": 116807.0}, {"date": "2019-12-30", "close": 19.22, "volume": 121169.0}, {"date": "2019-12-31", "close": 19.29, "volume": 221595.0}, {"date": "2020-01-02", "close": 19.35, "volume": 143671.0}, {"date": "2020-01-03", "close": 18.89, "volume": 212500.0}, {"date": "2020-01-06", "close": 18.535, "volume": 181706.0}, {"date": "2020-01-07", "close": 18.42, "volume": 127654.0}, {"date": "2020-01-08", "close": 18.61, "volume": 235976.0}, {"date": "2020-01-09", "close": 18.71, "volume": 175350.0}, {"date": "2020-01-10", "close": 18.66, "volume": 152207.0}, {"date": "2020-01-13", "close": 18.79, "volume": 170508.0}, {"date": "2020-01-14", "close": 19.07, "volume": 305534.0}, {"date": "2020-01-15", "close": 20.03, "volume": 279983.0}, {"date": "2020-01-16", "close": 20.08, "volume": 164940.0}, {"date": "2020-01-17", "close": 20.08, "volume": 225915.0}, {"date": "2020-01-21", "close": 19.99, "volume": 158114.0}, {"date": "2020-01-22", "close": 20.0, "volume": 117425.0}, {"date": "2020-01-23", "close": 20.065, "volume": 327883.0}, {"date": "2020-01-24", "close": 19.64, "volume": 275597.0}, {"date": "2020-01-27", "close": 19.68, "volume": 160305.0}, {"date": "2020-01-28", "close": 19.72, "volume": 171374.0}, {"date": "2020-01-29", "close": 19.96, "volume": 198764.0}, {"date": "2020-01-30", "close": 19.34, "volume": 203395.0}, {"date": "2020-01-31", "close": 18.91, "volume": 248442.0}, {"date": "2020-02-03", "close": 19.12, "volume": 182059.0}, {"date": "2020-02-04", "close": 19.26, "volume": 170838.0}, {"date": "2020-02-05", "close": 19.6, "volume": 135940.0}, {"date": "2020-02-06", "close": 19.95, "volume": 170614.0}, {"date": "2020-02-07", "close": 19.92, "volume": 131042.0}, {"date": "2020-02-10", "close": 19.86, "volume": 109285.0}, {"date": "2020-02-11", "close": 19.97, "volume": 116545.0}, {"date": "2020-02-12", "close": 19.99, "volume": 177232.0}, {"date": "2020-02-13", "close": 19.29, "volume": 171409.0}, {"date": "2020-02-14", "close": 19.17, "volume": 145181.0}, {"date": "2020-02-18", "close": 18.81, "volume": 281105.0}, {"date": "2020-02-19", "close": 19.02, "volume": 157994.0}, {"date": "2020-02-20", "close": 18.47, "volume": 223209.0}, {"date": "2020-02-21", "close": 18.28, "volume": 174509.0}, {"date": "2020-02-24", "close": 17.58, "volume": 271077.0}, {"date": "2020-02-25", "close": 17.32, "volume": 166155.0}, {"date": "2020-02-26", "close": 17.28, "volume": 151979.0}, {"date": "2020-02-27", "close": 16.96, "volume": 319763.0}, {"date": "2020-02-28", "close": 15.39, "volume": 493027.0}, {"date": "2020-03-02", "close": 15.85, "volume": 321222.0}, {"date": "2020-03-03", "close": 15.73, "volume": 674427.0}, {"date": "2020-03-04", "close": 16.35, "volume": 254736.0}, {"date": "2020-03-05", "close": 15.71, "volume": 313731.0}, {"date": "2020-03-06", "close": 15.33, "volume": 408543.0}, {"date": "2020-03-09", "close": 14.56, "volume": 302993.0}, {"date": "2020-03-10", "close": 15.39, "volume": 307923.0}, {"date": "2020-03-11", "close": 15.3, "volume": 264065.0}, {"date": "2020-03-12", "close": 13.87, "volume": 291541.0}, {"date": "2020-03-13", "close": 14.19, "volume": 679588.0}, {"date": "2020-03-16", "close": 13.03, "volume": 388321.0}, {"date": "2020-03-17", "close": 14.5, "volume": 459043.0}, {"date": "2020-03-18", "close": 12.78, "volume": 295605.0}, {"date": "2020-03-19", "close": 13.35, "volume": 379666.0}, {"date": "2020-03-20", "close": 12.66, "volume": 370734.0}, {"date": "2020-03-23", "close": 13.19, "volume": 254665.0}, {"date": "2020-03-24", "close": 13.68, "volume": 272801.0}, {"date": "2020-03-25", "close": 13.1, "volume": 296088.0}, {"date": "2020-03-26", "close": 14.38, "volume": 319388.0}, {"date": "2020-03-27", "close": 14.06, "volume": 280773.0}, {"date": "2020-03-30", "close": 15.12, "volume": 278358.0}, {"date": "2020-03-31", "close": 14.84, "volume": 222190.0}, {"date": "2020-04-01", "close": 14.25, "volume": 234787.0}, {"date": "2020-04-02", "close": 14.77, "volume": 202226.0}, {"date": "2020-04-03", "close": 14.78, "volume": 220552.0}, {"date": "2020-04-06", "close": 15.61, "volume": 278862.0}, {"date": "2020-04-07", "close": 14.91, "volume": 260456.0}, {"date": "2020-04-08", "close": 15.88, "volume": 217587.0}, {"date": "2020-04-09", "close": 16.47, "volume": 251397.0}, {"date": "2020-04-13", "close": 16.33, "volume": 210088.0}, {"date": "2020-04-14", "close": 16.42, "volume": 221318.0}, {"date": "2020-04-15", "close": 16.19, "volume": 270579.0}, {"date": "2020-04-16", "close": 15.99, "volume": 329523.0}, {"date": "2020-04-17", "close": 16.34, "volume": 187891.0}, {"date": "2020-04-20", "close": 16.61, "volume": 200983.0}, {"date": "2020-04-21", "close": 16.01, "volume": 172200.0}, {"date": "2020-04-22", "close": 16.4, "volume": 191467.0}, {"date": "2020-04-23", "close": 16.56, "volume": 237592.0}, {"date": "2020-04-24", "close": 16.73, "volume": 159627.0}, {"date": "2020-04-27", "close": 17.98, "volume": 355864.0}, {"date": "2020-04-28", "close": 17.12, "volume": 250490.0}, {"date": "2020-04-29", "close": 17.435, "volume": 262274.0}, {"date": "2020-04-30", "close": 16.95, "volume": 240438.0}, {"date": "2020-05-01", "close": 16.82, "volume": 247627.0}, {"date": "2020-05-04", "close": 17.25, "volume": 199423.0}, {"date": "2020-05-05", "close": 17.22, "volume": 293764.0}, {"date": "2020-05-06", "close": 17.33, "volume": 215217.0}, {"date": "2020-05-07", "close": 17.6, "volume": 256564.0}, {"date": "2020-05-08", "close": 18.79, "volume": 403987.0}, {"date": "2020-05-11", "close": 19.18, "volume": 318963.0}, {"date": "2020-05-12", "close": 18.53, "volume": 436354.0}, {"date": "2020-05-13", "close": 18.5, "volume": 344217.0}, {"date": "2020-05-14", "close": 17.98, "volume": 375329.0}, {"date": "2020-05-15", "close": 18.18, "volume": 1316973.0}, {"date": "2020-05-18", "close": 18.84, "volume": 585833.0}, {"date": "2020-05-19", "close": 18.77, "volume": 382957.0}, {"date": "2020-05-20", "close": 18.355, "volume": 456618.0}, {"date": "2020-05-21", "close": 18.47, "volume": 563102.0}, {"date": "2020-05-22", "close": 18.54, "volume": 328131.0}, {"date": "2020-05-26", "close": 18.49, "volume": 387139.0}, {"date": "2020-05-27", "close": 18.79, "volume": 579470.0}, {"date": "2020-05-28", "close": 18.62, "volume": 442950.0}, {"date": "2020-05-29", "close": 18.64, "volume": 329371.0}, {"date": "2020-06-01", "close": 19.05, "volume": 330237.0}, {"date": "2020-06-02", "close": 18.835, "volume": 325524.0}, {"date": "2020-06-03", "close": 18.92, "volume": 347338.0}, {"date": "2020-06-04", "close": 19.19, "volume": 297830.0}, {"date": "2020-06-05", "close": 19.52, "volume": 488913.0}, {"date": "2020-06-08", "close": 20.08, "volume": 452058.0}, {"date": "2020-06-09", "close": 20.545, "volume": 689328.0}, {"date": "2020-06-10", "close": 20.12, "volume": 343391.0}, {"date": "2020-06-11", "close": 19.65, "volume": 512839.0}, {"date": "2020-06-12", "close": 19.58, "volume": 341656.0}, {"date": "2020-06-15", "close": 19.94, "volume": 241863.0}, {"date": "2020-06-16", "close": 20.2, "volume": 357867.0}, {"date": "2020-06-17", "close": 20.02, "volume": 238352.0}, {"date": "2020-06-18", "close": 20.3, "volume": 168231.0}, {"date": "2020-06-19", "close": 21.01, "volume": 698560.0}, {"date": "2020-06-22", "close": 21.34, "volume": 326697.0}, {"date": "2020-06-23", "close": 21.54, "volume": 348216.0}, {"date": "2020-06-24", "close": 21.31, "volume": 292160.0}, {"date": "2020-06-25", "close": 21.85, "volume": 344076.0}, {"date": "2020-06-26", "close": 21.57, "volume": 414502.0}, {"date": "2020-06-29", "close": 22.12, "volume": 310581.0}, {"date": "2020-06-30", "close": 22.46, "volume": 278029.0}, {"date": "2020-07-01", "close": 22.22, "volume": 195657.0}, {"date": "2020-07-02", "close": 21.92, "volume": 252833.0}, {"date": "2020-07-06", "close": 21.98, "volume": 291096.0}, {"date": "2020-07-07", "close": 21.56, "volume": 226472.0}, {"date": "2020-07-08", "close": 21.5, "volume": 177465.0}, {"date": "2020-07-09", "close": 20.82, "volume": 302004.0}, {"date": "2020-07-10", "close": 20.34, "volume": 411083.0}, {"date": "2020-07-13", "close": 19.75, "volume": 279081.0}, {"date": "2020-07-14", "close": 20.27, "volume": 500497.0}, {"date": "2020-07-15", "close": 20.69, "volume": 218857.0}, {"date": "2020-07-16", "close": 20.69, "volume": 313778.0}, {"date": "2020-07-17", "close": 21.25, "volume": 202441.0}, {"date": "2020-07-20", "close": 20.93, "volume": 226513.0}, {"date": "2020-07-21", "close": 21.23, "volume": 342819.0}, {"date": "2020-07-22", "close": 20.63, "volume": 211763.0}, {"date": "2020-07-23", "close": 20.39, "volume": 176200.0}, {"date": "2020-07-24", "close": 19.98, "volume": 110846.0}, {"date": "2020-07-27", "close": 20.2, "volume": 100154.0}, {"date": "2020-07-28", "close": 19.99, "volume": 122867.0}, {"date": "2020-07-29", "close": 20.29, "volume": 203984.0}, {"date": "2020-07-30", "close": 20.35, "volume": 215564.0}, {"date": "2020-07-31", "close": 20.02, "volume": 283976.0}, {"date": "2020-08-03", "close": 20.74, "volume": 245312.0}, {"date": "2020-08-04", "close": 20.85, "volume": 255296.0}, {"date": "2020-08-05", "close": 21.09, "volume": 413134.0}, {"date": "2020-08-06", "close": 20.27, "volume": 316676.0}, {"date": "2020-08-07", "close": 20.14, "volume": 258024.0}, {"date": "2020-08-10", "close": 20.32, "volume": 305847.0}, {"date": "2020-08-11", "close": 19.89, "volume": 283123.0}, {"date": "2020-08-12", "close": 20.27, "volume": 222925.0}, {"date": "2020-08-13", "close": 20.4, "volume": 157394.0}, {"date": "2020-08-14", "close": 20.34, "volume": 169136.0}, {"date": "2020-08-17", "close": 20.49, "volume": 155882.0}, {"date": "2020-08-18", "close": 20.34, "volume": 128556.0}, {"date": "2020-08-19", "close": 20.51, "volume": 177747.0}, {"date": "2020-08-20", "close": 20.42, "volume": 125618.0}, {"date": "2020-08-21", "close": 20.03, "volume": 192339.0}, {"date": "2020-08-24", "close": 20.12, "volume": 175352.0}, {"date": "2020-08-25", "close": 20.22, "volume": 142246.0}, {"date": "2020-08-26", "close": 20.3, "volume": 132522.0}, {"date": "2020-08-27", "close": 20.31, "volume": 164619.0}, {"date": "2020-08-28", "close": 20.395, "volume": 121842.0}, {"date": "2020-08-31", "close": 20.38, "volume": 219593.0}, {"date": "2020-09-01", "close": 19.8, "volume": 222562.0}, {"date": "2020-09-02", "close": 20.28, "volume": 184834.0}, {"date": "2020-09-03", "close": 20.06, "volume": 274448.0}, {"date": "2020-09-04", "close": 19.92, "volume": 131805.0}, {"date": "2020-09-08", "close": 19.81, "volume": 397593.0}, {"date": "2020-09-09", "close": 20.0, "volume": 216758.0}, {"date": "2020-09-10", "close": 19.47, "volume": 189939.0}, {"date": "2020-09-11", "close": 19.42, "volume": 174211.0}, {"date": "2020-09-14", "close": 19.65, "volume": 196149.0}, {"date": "2020-09-15", "close": 19.5, "volume": 186664.0}, {"date": "2020-09-16", "close": 19.49, "volume": 176509.0}, {"date": "2020-09-17", "close": 19.45, "volume": 173286.0}, {"date": "2020-09-18", "close": 19.57, "volume": 714066.0}, {"date": "2020-09-21", "close": 18.785, "volume": 199570.0}, {"date": "2020-09-22", "close": 18.53, "volume": 149741.0}, {"date": "2020-09-23", "close": 18.18, "volume": 150592.0}, {"date": "2020-09-24", "close": 17.99, "volume": 171117.0}, {"date": "2020-09-25", "close": 18.03, "volume": 227081.0}, {"date": "2020-09-28", "close": 18.51, "volume": 173096.0}, {"date": "2020-09-29", "close": 18.63, "volume": 245996.0}, {"date": "2020-09-30", "close": 18.75, "volume": 228845.0}, {"date": "2020-10-01", "close": 19.04, "volume": 179041.0}, {"date": "2020-10-02", "close": 19.0, "volume": 197358.0}, {"date": "2020-10-05", "close": 20.14, "volume": 234325.0}, {"date": "2020-10-06", "close": 20.21, "volume": 185543.0}, {"date": "2020-10-07", "close": 20.44, "volume": 189479.0}, {"date": "2020-10-08", "close": 20.92, "volume": 145442.0}, {"date": "2020-10-09", "close": 21.24, "volume": 129158.0}, {"date": "2020-10-12", "close": 21.23, "volume": 115555.0}, {"date": "2020-10-13", "close": 21.1, "volume": 197615.0}, {"date": "2020-10-14", "close": 20.86, "volume": 92494.0}, {"date": "2020-10-15", "close": 20.97, "volume": 101315.0}, {"date": "2020-10-16", "close": 20.96, "volume": 125427.0}, {"date": "2020-10-19", "close": 20.82, "volume": 118722.0}, {"date": "2020-10-20", "close": 20.625, "volume": 124327.0}, {"date": "2020-10-21", "close": 20.41, "volume": 110428.0}, {"date": "2020-10-22", "close": 20.59, "volume": 120111.0}, {"date": "2020-10-23", "close": 20.84, "volume": 117136.0}, {"date": "2020-10-26", "close": 20.29, "volume": 139430.0}, {"date": "2020-10-27", "close": 19.88, "volume": 102028.0}, {"date": "2020-10-28", "close": 19.54, "volume": 206859.0}, {"date": "2020-10-29", "close": 20.09, "volume": 157973.0}, {"date": "2020-10-30", "close": 19.59, "volume": 164152.0}, {"date": "2020-11-02", "close": 19.9, "volume": 164900.0}, {"date": "2020-11-03", "close": 20.37, "volume": 115334.0}, {"date": "2020-11-04", "close": 20.74, "volume": 138870.0}, {"date": "2020-11-05", "close": 20.63, "volume": 126021.0}, {"date": "2020-11-06", "close": 19.2, "volume": 248257.0}, {"date": "2020-11-09", "close": 19.01, "volume": 243313.0}, {"date": "2020-11-10", "close": 19.78, "volume": 191563.0}, {"date": "2020-11-11", "close": 19.54, "volume": 172154.0}, {"date": "2020-11-12", "close": 19.22, "volume": 225036.0}, {"date": "2020-11-13", "close": 19.37, "volume": 263113.0}, {"date": "2020-11-16", "close": 19.525, "volume": 256752.0}, {"date": "2020-11-17", "close": 19.24, "volume": 290305.0}, {"date": "2020-11-18", "close": 18.56, "volume": 198104.0}, {"date": "2020-11-19", "close": 18.32, "volume": 157669.0}, {"date": "2020-11-20", "close": 18.36, "volume": 247814.0}, {"date": "2020-11-23", "close": 17.92, "volume": 205361.0}, {"date": "2020-11-24", "close": 18.01, "volume": 188885.0}, {"date": "2020-11-25", "close": 17.87, "volume": 297964.0}, {"date": "2020-11-27", "close": 18.12, "volume": 140645.0}, {"date": "2020-11-30", "close": 17.76, "volume": 256990.0}, {"date": "2020-12-01", "close": 17.94, "volume": 366939.0}, {"date": "2020-12-02", "close": 17.82, "volume": 179378.0}, {"date": "2020-12-03", "close": 18.54, "volume": 341877.0}, {"date": "2020-12-04", "close": 18.95, "volume": 176947.0}, {"date": "2020-12-07", "close": 18.57, "volume": 154342.0}, {"date": "2020-12-08", "close": 18.81, "volume": 149788.0}, {"date": "2020-12-09", "close": 18.89, "volume": 228281.0}, {"date": "2020-12-10", "close": 19.29, "volume": 196828.0}, {"date": "2020-12-11", "close": 18.69, "volume": 230459.0}, {"date": "2020-12-14", "close": 18.85, "volume": 163661.0}, {"date": "2020-12-15", "close": 18.84, "volume": 222923.0}, {"date": "2020-12-16", "close": 18.36, "volume": 146710.0}, {"date": "2020-12-17", "close": 18.2, "volume": 218844.0}, {"date": "2020-12-18", "close": 18.96, "volume": 766395.0}, {"date": "2020-12-21", "close": 18.82, "volume": 146908.0}, {"date": "2020-12-22", "close": 18.86, "volume": 123245.0}, {"date": "2020-12-23", "close": 18.88, "volume": 110940.0}, {"date": "2020-12-24", "close": 19.14, "volume": 100214.0}, {"date": "2020-12-28", "close": 19.02, "volume": 148093.0}, {"date": "2020-12-29", "close": 19.81, "volume": 373652.0}, {"date": "2020-12-30", "close": 19.85, "volume": 217306.0}, {"date": "2020-12-31", "close": 20.11, "volume": 124201.0}, {"date": "2021-01-04", "close": 20.14, "volume": 298717.0}, {"date": "2021-01-05", "close": 20.02, "volume": 178222.0}, {"date": "2021-01-06", "close": 20.1, "volume": 376215.0}, {"date": "2021-01-07", "close": 20.65, "volume": 191318.0}, {"date": "2021-01-08", "close": 19.8, "volume": 306691.0}, {"date": "2021-01-11", "close": 19.53, "volume": 150360.0}, {"date": "2021-01-12", "close": 19.52, "volume": 120120.0}, {"date": "2021-01-13", "close": 19.39, "volume": 158918.0}, {"date": "2021-01-14", "close": 19.26, "volume": 188958.0}, {"date": "2021-01-15", "close": 18.69, "volume": 155294.0}, {"date": "2021-01-19", "close": 18.64, "volume": 246284.0}, {"date": "2021-01-20", "close": 18.53, "volume": 229257.0}, {"date": "2021-01-21", "close": 18.43, "volume": 179328.0}, {"date": "2021-01-22", "close": 18.7, "volume": 156539.0}, {"date": "2021-01-25", "close": 19.04, "volume": 127096.0}, {"date": "2021-01-26", "close": 19.12, "volume": 84653.0}, {"date": "2021-01-27", "close": 18.83, "volume": 144890.0}, {"date": "2021-01-28", "close": 18.57, "volume": 147881.0}, {"date": "2021-01-29", "close": 18.18, "volume": 109217.0}, {"date": "2021-02-01", "close": 18.46, "volume": 199531.0}, {"date": "2021-02-02", "close": 18.57, "volume": 111236.0}, {"date": "2021-02-03", "close": 18.42, "volume": 140364.0}, {"date": "2021-02-04", "close": 18.99, "volume": 213038.0}, {"date": "2021-02-05", "close": 19.07, "volume": 137337.0}, {"date": "2021-02-08", "close": 18.86, "volume": 125962.0}, {"date": "2021-02-09", "close": 18.93, "volume": 100706.0}, {"date": "2021-02-10", "close": 18.83, "volume": 135718.0}, {"date": "2021-02-11", "close": 19.14, "volume": 173120.0}, {"date": "2021-02-12", "close": 18.88, "volume": 113119.0}, {"date": "2021-02-16", "close": 18.41, "volume": 166937.0}, {"date": "2021-02-17", "close": 18.7, "volume": 114158.0}, {"date": "2021-02-18", "close": 18.35, "volume": 154123.0}, {"date": "2021-02-19", "close": 18.475, "volume": 352901.0}, {"date": "2021-02-22", "close": 18.11, "volume": 178657.0}, {"date": "2021-02-23", "close": 17.77, "volume": 176419.0}, {"date": "2021-02-24", "close": 18.35, "volume": 128479.0}, {"date": "2021-02-25", "close": 17.89, "volume": 121250.0}, {"date": "2021-02-26", "close": 17.53, "volume": 388616.0}, {"date": "2021-03-01", "close": 17.48, "volume": 305465.0}, {"date": "2021-03-02", "close": 17.37, "volume": 1418864.0}, {"date": "2021-03-03", "close": 17.78, "volume": 212036.0}, {"date": "2021-03-04", "close": 17.21, "volume": 200754.0}, {"date": "2021-03-05", "close": 17.52, "volume": 222278.0}, {"date": "2021-03-08", "close": 17.96, "volume": 196498.0}, {"date": "2021-03-09", "close": 18.79, "volume": 281457.0}, {"date": "2021-03-10", "close": 18.78, "volume": 180300.0}, {"date": "2021-03-11", "close": 19.04, "volume": 165172.0}, {"date": "2021-03-12", "close": 19.36, "volume": 141280.0}, {"date": "2021-03-15", "close": 19.15, "volume": 178010.0}, {"date": "2021-03-16", "close": 18.44, "volume": 218862.0}, {"date": "2021-03-17", "close": 17.99, "volume": 203285.0}, {"date": "2021-03-18", "close": 17.91, "volume": 187898.0}, {"date": "2021-03-19", "close": 18.07, "volume": 535720.0}, {"date": "2021-03-22", "close": 18.49, "volume": 153358.0}, {"date": "2021-03-23", "close": 17.99, "volume": 137460.0}, {"date": "2021-03-24", "close": 17.66, "volume": 134687.0}, {"date": "2021-03-25", "close": 17.9, "volume": 117240.0}, {"date": "2021-03-26", "close": 18.04, "volume": 94418.0}, {"date": "2021-03-29", "close": 18.11, "volume": 195527.0}, {"date": "2021-03-30", "close": 18.0, "volume": 77978.0}, {"date": "2021-03-31", "close": 18.32, "volume": 255623.0}, {"date": "2021-04-01", "close": 18.09, "volume": 176793.0}, {"date": "2021-04-05", "close": 17.685, "volume": 124451.0}, {"date": "2021-04-06", "close": 17.63, "volume": 123051.0}, {"date": "2021-04-07", "close": 17.74, "volume": 113380.0}, {"date": "2021-04-08", "close": 17.78, "volume": 145847.0}, {"date": "2021-04-09", "close": 17.89, "volume": 96022.0}, {"date": "2021-04-12", "close": 17.11, "volume": 263107.0}, {"date": "2021-04-13", "close": 17.33, "volume": 156278.0}, {"date": "2021-04-14", "close": 17.4, "volume": 117173.0}, {"date": "2021-04-15", "close": 17.35, "volume": 120527.0}, {"date": "2021-04-16", "close": 17.3, "volume": 121962.0}, {"date": "2021-04-19", "close": 17.3, "volume": 149026.0}, {"date": "2021-04-20", "close": 17.14, "volume": 142347.0}, {"date": "2021-04-21", "close": 17.56, "volume": 129299.0}, {"date": "2021-04-22", "close": 17.6, "volume": 155765.0}, {"date": "2021-04-23", "close": 17.32, "volume": 133863.0}, {"date": "2021-04-26", "close": 17.32, "volume": 152818.0}, {"date": "2021-04-27", "close": 17.16, "volume": 96753.0}, {"date": "2021-04-28", "close": 17.39, "volume": 119462.0}, {"date": "2021-04-29", "close": 17.57, "volume": 82889.0}, {"date": "2021-04-30", "close": 17.4, "volume": 135003.0}, {"date": "2021-05-03", "close": 17.49, "volume": 308372.0}, {"date": "2021-05-04", "close": 18.13, "volume": 180663.0}, {"date": "2021-05-05", "close": 17.95, "volume": 113853.0}, {"date": "2021-05-06", "close": 18.05, "volume": 116496.0}, {"date": "2021-05-07", "close": 18.68, "volume": 220290.0}, {"date": "2021-05-10", "close": 19.15, "volume": 163279.0}, {"date": "2021-05-11", "close": 18.98, "volume": 279858.0}, {"date": "2021-05-12", "close": 19.08, "volume": 180589.0}, {"date": "2021-05-13", "close": 19.56, "volume": 205996.0}, {"date": "2021-05-14", "close": 19.97, "volume": 227247.0}, {"date": "2021-05-17", "close": 19.96, "volume": 284361.0}, {"date": "2021-05-18", "close": 19.67, "volume": 108665.0}, {"date": "2021-05-19", "close": 19.82, "volume": 137770.0}, {"date": "2021-05-20", "close": 19.69, "volume": 148098.0}, {"date": "2021-05-21", "close": 19.72, "volume": 208722.0}, {"date": "2021-05-24", "close": 19.76, "volume": 80180.0}, {"date": "2021-05-25", "close": 19.38, "volume": 144097.0}, {"date": "2021-05-26", "close": 19.34, "volume": 102529.0}, {"date": "2021-05-27", "close": 19.01, "volume": 179516.0}, {"date": "2021-05-28", "close": 18.92, "volume": 97936.0}, {"date": "2021-06-01", "close": 19.08, "volume": 336460.0}, {"date": "2021-06-02", "close": 18.85, "volume": 246791.0}, {"date": "2021-06-03", "close": 18.66, "volume": 191121.0}, {"date": "2021-06-04", "close": 18.79, "volume": 149257.0}, {"date": "2021-06-07", "close": 19.52, "volume": 288698.0}, {"date": "2021-06-08", "close": 19.43, "volume": 246947.0}, {"date": "2021-06-09", "close": 19.69, "volume": 186169.0}, {"date": "2021-06-10", "close": 19.7, "volume": 180488.0}, {"date": "2021-06-11", "close": 19.92, "volume": 244813.0}, {"date": "2021-06-14", "close": 19.68, "volume": 170586.0}, {"date": "2021-06-15", "close": 19.98, "volume": 231468.0}, {"date": "2021-06-16", "close": 20.13, "volume": 322647.0}, {"date": "2021-06-17", "close": 20.39, "volume": 289213.0}, {"date": "2021-06-18", "close": 20.17, "volume": 1036165.0}, {"date": "2021-06-21", "close": 20.18, "volume": 221190.0}, {"date": "2021-06-22", "close": 20.2, "volume": 156716.0}, {"date": "2021-06-23", "close": 20.31, "volume": 236591.0}, {"date": "2021-06-24", "close": 20.88, "volume": 311869.0}, {"date": "2021-06-25", "close": 20.92, "volume": 1623264.0}, {"date": "2021-06-28", "close": 20.76, "volume": 195470.0}, {"date": "2021-06-29", "close": 20.29, "volume": 324873.0}, {"date": "2021-06-30", "close": 20.16, "volume": 221311.0}, {"date": "2021-07-01", "close": 20.44, "volume": 137903.0}, {"date": "2021-07-02", "close": 20.61, "volume": 167823.0}, {"date": "2021-07-06", "close": 20.49, "volume": 121283.0}, {"date": "2021-07-07", "close": 20.35, "volume": 131419.0}, {"date": "2021-07-08", "close": 20.41, "volume": 190958.0}, {"date": "2021-07-09", "close": 20.06, "volume": 270588.0}, {"date": "2021-07-12", "close": 20.03, "volume": 167527.0}, {"date": "2021-07-13", "close": 19.89, "volume": 141049.0}, {"date": "2021-07-14", "close": 20.01, "volume": 125397.0}, {"date": "2021-07-15", "close": 20.02, "volume": 220215.0}, {"date": "2021-07-16", "close": 20.06, "volume": 139123.0}, {"date": "2021-07-19", "close": 20.02, "volume": 146541.0}, {"date": "2021-07-20", "close": 20.16, "volume": 233949.0}, {"date": "2021-07-21", "close": 20.43, "volume": 130106.0}, {"date": "2021-07-22", "close": 20.41, "volume": 122649.0}, {"date": "2021-07-23", "close": 20.86, "volume": 243128.0}, {"date": "2021-07-26", "close": 20.69, "volume": 174533.0}, {"date": "2021-07-27", "close": 20.79, "volume": 194002.0}, {"date": "2021-07-28", "close": 20.9, "volume": 197533.0}, {"date": "2021-07-29", "close": 20.77, "volume": 135557.0}, {"date": "2021-07-30", "close": 20.95, "volume": 278763.0}, {"date": "2021-08-02", "close": 21.24, "volume": 380065.0}, {"date": "2021-08-03", "close": 21.49, "volume": 389545.0}, {"date": "2021-08-04", "close": 20.68, "volume": 147822.0}, {"date": "2021-08-05", "close": 20.35, "volume": 148990.0}, {"date": "2021-08-06", "close": 20.31, "volume": 176409.0}, {"date": "2021-08-09", "close": 20.08, "volume": 108069.0}, {"date": "2021-08-10", "close": 20.32, "volume": 176115.0}, {"date": "2021-08-11", "close": 19.92, "volume": 128286.0}, {"date": "2021-08-12", "close": 19.53, "volume": 152256.0}, {"date": "2021-08-13", "close": 19.6, "volume": 115071.0}, {"date": "2021-08-16", "close": 19.33, "volume": 109607.0}, {"date": "2021-08-17", "close": 19.16, "volume": 122465.0}, {"date": "2021-08-18", "close": 19.08, "volume": 130832.0}, {"date": "2021-08-19", "close": 18.68, "volume": 109122.0}, {"date": "2021-08-20", "close": 18.89, "volume": 204408.0}, {"date": "2021-08-23", "close": 19.17, "volume": 97337.0}, {"date": "2021-08-24", "close": 19.22, "volume": 107387.0}, {"date": "2021-08-25", "close": 18.86, "volume": 103370.0}, {"date": "2021-08-26", "close": 18.9, "volume": 143044.0}, {"date": "2021-08-27", "close": 19.3, "volume": 210520.0}, {"date": "2021-08-30", "close": 19.38, "volume": 156313.0}, {"date": "2021-08-31", "close": 19.66, "volume": 176183.0}, {"date": "2021-09-01", "close": 19.74, "volume": 156266.0}, {"date": "2021-09-02", "close": 19.53, "volume": 252982.0}, {"date": "2021-09-03", "close": 19.27, "volume": 125706.0}, {"date": "2021-09-07", "close": 18.8, "volume": 149603.0}, {"date": "2021-09-08", "close": 18.72, "volume": 155393.0}, {"date": "2021-09-09", "close": 18.05, "volume": 177284.0}, {"date": "2021-09-10", "close": 17.83, "volume": 152684.0}, {"date": "2021-09-13", "close": 18.45, "volume": 183860.0}, {"date": "2021-09-14", "close": 17.98, "volume": 126090.0}, {"date": "2021-09-15", "close": 17.88, "volume": 116003.0}, {"date": "2021-09-16", "close": 17.93, "volume": 116356.0}, {"date": "2021-09-17", "close": 18.37, "volume": 486558.0}, {"date": "2021-09-20", "close": 18.71, "volume": 196383.0}, {"date": "2021-09-21", "close": 18.45, "volume": 104777.0}, {"date": "2021-09-22", "close": 18.45, "volume": 89551.0}, {"date": "2021-09-23", "close": 18.68, "volume": 92790.0}, {"date": "2021-09-24", "close": 18.71, "volume": 76868.0}, {"date": "2021-09-27", "close": 19.26, "volume": 168933.0}, {"date": "2021-09-28", "close": 18.91, "volume": 164942.0}, {"date": "2021-09-29", "close": 19.21, "volume": 84182.0}, {"date": "2021-09-30", "close": 19.01, "volume": 158100.0}, {"date": "2021-10-01", "close": 19.35, "volume": 154222.0}, {"date": "2021-10-04", "close": 19.1, "volume": 159287.0}, {"date": "2021-10-05", "close": 18.84, "volume": 223618.0}, {"date": "2021-10-06", "close": 19.15, "volume": 142543.0}, {"date": "2021-10-07", "close": 19.25, "volume": 101201.0}, {"date": "2021-10-08", "close": 19.46, "volume": 78626.0}, {"date": "2021-10-11", "close": 19.43, "volume": 85964.0}, {"date": "2021-10-12", "close": 19.24, "volume": 98945.0}, {"date": "2021-10-13", "close": 19.22, "volume": 68801.0}, {"date": "2021-10-14", "close": 19.23, "volume": 98670.0}, {"date": "2021-10-15", "close": 19.11, "volume": 105100.0}, {"date": "2021-10-18", "close": 19.03, "volume": 83177.0}, {"date": "2021-10-19", "close": 19.11, "volume": 61993.0}, {"date": "2021-10-20", "close": 19.45, "volume": 110683.0}, {"date": "2021-10-21", "close": 19.26, "volume": 105134.0}, {"date": "2021-10-22", "close": 19.19, "volume": 103698.0}, {"date": "2021-10-25", "close": 19.1, "volume": 98696.0}, {"date": "2021-10-26", "close": 18.92, "volume": 109162.0}, {"date": "2021-10-27", "close": 18.36, "volume": 196198.0}, {"date": "2021-10-28", "close": 18.14, "volume": 89824.0}, {"date": "2021-10-29", "close": 18.68, "volume": 201459.0}, {"date": "2021-11-01", "close": 18.88, "volume": 128161.0}, {"date": "2021-11-02", "close": 19.23, "volume": 76770.0}, {"date": "2021-11-03", "close": 19.58, "volume": 99288.0}, {"date": "2021-11-04", "close": 19.76, "volume": 105296.0}, {"date": "2021-11-05", "close": 20.08, "volume": 139121.0}, {"date": "2021-11-08", "close": 19.95, "volume": 126511.0}, {"date": "2021-11-09", "close": 20.76, "volume": 475450.0}, {"date": "2021-11-10", "close": 21.15, "volume": 341304.0}, {"date": "2021-11-11", "close": 21.18, "volume": 441332.0}, {"date": "2021-11-12", "close": 21.3, "volume": 240148.0}, {"date": "2021-11-15", "close": 21.15, "volume": 306201.0}, {"date": "2021-11-16", "close": 21.26, "volume": 181548.0}, {"date": "2021-11-17", "close": 20.92, "volume": 287779.0}, {"date": "2021-11-18", "close": 20.1, "volume": 294240.0}, {"date": "2021-11-19", "close": 20.51, "volume": 422306.0}, {"date": "2021-11-22", "close": 21.08, "volume": 246463.0}, {"date": "2021-11-23", "close": 21.18, "volume": 168514.0}, {"date": "2021-11-24", "close": 20.92, "volume": 121263.0}, {"date": "2021-11-26", "close": 19.91, "volume": 120614.0}, {"date": "2021-11-29", "close": 19.48, "volume": 251433.0}, {"date": "2021-11-30", "close": 19.56, "volume": 306027.0}, {"date": "2021-12-01", "close": 19.86, "volume": 203205.0}, {"date": "2021-12-02", "close": 20.1, "volume": 228293.0}, {"date": "2021-12-03", "close": 20.41, "volume": 179229.0}, {"date": "2021-12-06", "close": 20.87, "volume": 202774.0}, {"date": "2021-12-07", "close": 21.09, "volume": 204297.0}, {"date": "2021-12-08", "close": 21.28, "volume": 129236.0}, {"date": "2021-12-09", "close": 21.41, "volume": 240049.0}, {"date": "2021-12-10", "close": 21.49, "volume": 193653.0}, {"date": "2021-12-13", "close": 21.42, "volume": 155750.0}, {"date": "2021-12-14", "close": 21.6, "volume": 171857.0}, {"date": "2021-12-15", "close": 22.35, "volume": 287794.0}, {"date": "2021-12-16", "close": 21.67, "volume": 228266.0}, {"date": "2021-12-17", "close": 21.83, "volume": 632075.0}, {"date": "2021-12-20", "close": 22.19, "volume": 202680.0}, {"date": "2021-12-21", "close": 22.19, "volume": 205154.0}, {"date": "2021-12-22", "close": 22.71, "volume": 195702.0}, {"date": "2021-12-23", "close": 22.59, "volume": 123096.0}, {"date": "2021-12-27", "close": 22.87, "volume": 138111.0}, {"date": "2021-12-28", "close": 22.84, "volume": 159644.0}, {"date": "2021-12-29", "close": 22.94, "volume": 166802.0}, {"date": "2021-12-30", "close": 23.14, "volume": 213045.0}, {"date": "2021-12-31", "close": 23.29, "volume": 212939.0}, {"date": "2022-01-03", "close": 23.07, "volume": 236529.0}, {"date": "2022-01-04", "close": 22.96, "volume": 144580.0}, {"date": "2022-01-05", "close": 23.08, "volume": 128915.0}, {"date": "2022-01-06", "close": 23.18, "volume": 143824.0}, {"date": "2022-01-07", "close": 25.05, "volume": 428918.0}, {"date": "2022-01-10", "close": 25.83, "volume": 486476.0}, {"date": "2022-01-11", "close": 25.3, "volume": 288393.0}, {"date": "2022-01-12", "close": 25.61, "volume": 389174.0}, {"date": "2022-01-13", "close": 24.91, "volume": 228158.0}, {"date": "2022-01-14", "close": 25.37, "volume": 158981.0}, {"date": "2022-01-18", "close": 25.35, "volume": 236443.0}, {"date": "2022-01-19", "close": 25.09, "volume": 206330.0}, {"date": "2022-01-20", "close": 24.63, "volume": 155364.0}, {"date": "2022-01-21", "close": 24.75, "volume": 179993.0}, {"date": "2022-01-24", "close": 24.72, "volume": 166302.0}, {"date": "2022-01-25", "close": 24.91, "volume": 148017.0}, {"date": "2022-01-26", "close": 24.63, "volume": 219894.0}, {"date": "2022-01-27", "close": 25.03, "volume": 139688.0}, {"date": "2022-01-28", "close": 26.06, "volume": 641583.0}, {"date": "2022-01-31", "close": 23.09, "volume": 950146.0}, {"date": "2022-02-01", "close": 24.68, "volume": 402516.0}, {"date": "2022-02-02", "close": 25.33, "volume": 378032.0}, {"date": "2022-02-03", "close": 25.44, "volume": 273062.0}, {"date": "2022-02-04", "close": 25.04, "volume": 256363.0}, {"date": "2022-02-07", "close": 26.27, "volume": 909135.0}, {"date": "2022-02-08", "close": 26.51, "volume": 469199.0}, {"date": "2022-02-09", "close": 26.07, "volume": 267564.0}, {"date": "2022-02-10", "close": 26.32, "volume": 236554.0}, {"date": "2022-02-11", "close": 27.14, "volume": 217022.0}, {"date": "2022-02-14", "close": 26.05, "volume": 436918.0}, {"date": "2022-02-15", "close": 26.4, "volume": 220131.0}, {"date": "2022-02-16", "close": 26.52, "volume": 217629.0}, {"date": "2022-02-17", "close": 26.02, "volume": 300745.0}, {"date": "2022-02-18", "close": 26.21, "volume": 820992.0}, {"date": "2022-02-22", "close": 26.1, "volume": 230947.0}, {"date": "2022-02-23", "close": 27.46, "volume": 506823.0}, {"date": "2022-02-24", "close": 27.56, "volume": 467309.0}, {"date": "2022-02-25", "close": 28.77, "volume": 652566.0}, {"date": "2022-02-28", "close": 27.71, "volume": 435310.0}, {"date": "2022-03-01", "close": 27.43, "volume": 890387.0}, {"date": "2022-03-02", "close": 28.4, "volume": 216662.0}, {"date": "2022-03-03", "close": 28.46, "volume": 284827.0}, {"date": "2022-03-04", "close": 28.63, "volume": 274315.0}, {"date": "2022-03-07", "close": 30.74, "volume": 547971.0}, {"date": "2022-03-08", "close": 29.91, "volume": 405636.0}, {"date": "2022-03-09", "close": 30.1, "volume": 348605.0}, {"date": "2022-03-10", "close": 30.47, "volume": 401676.0}, {"date": "2022-03-11", "close": 34.3, "volume": 1230488.0}, {"date": "2022-03-14", "close": 34.81, "volume": 966522.0}, {"date": "2022-03-15", "close": 34.74, "volume": 658047.0}, {"date": "2022-03-16", "close": 34.22, "volume": 526453.0}, {"date": "2022-03-17", "close": 34.18, "volume": 470885.0}, {"date": "2022-03-18", "close": 34.22, "volume": 656902.0}, {"date": "2022-03-21", "close": 35.45, "volume": 401890.0}, {"date": "2022-03-22", "close": 35.54, "volume": 365763.0}, {"date": "2022-03-23", "close": 35.48, "volume": 290502.0}, {"date": "2022-03-24", "close": 35.77, "volume": 228461.0}, {"date": "2022-03-25", "close": 36.44, "volume": 331719.0}, {"date": "2022-03-28", "close": 36.45, "volume": 358350.0}, {"date": "2022-03-29", "close": 35.83, "volume": 431897.0}, {"date": "2022-03-30", "close": 36.43, "volume": 225301.0}, {"date": "2022-03-31", "close": 35.9, "volume": 662704.0}, {"date": "2022-04-01", "close": 37.41, "volume": 326861.0}, {"date": "2022-04-04", "close": 37.89, "volume": 361273.0}, {"date": "2022-04-05", "close": 36.82, "volume": 479235.0}, {"date": "2022-04-06", "close": 37.79, "volume": 403772.0}, {"date": "2022-04-07", "close": 40.17, "volume": 730317.0}, {"date": "2022-04-08", "close": 41.16, "volume": 782054.0}, {"date": "2022-04-11", "close": 41.25, "volume": 818109.0}, {"date": "2022-04-12", "close": 42.1, "volume": 570820.0}, {"date": "2022-04-13", "close": 42.29, "volume": 388060.0}, {"date": "2022-04-14", "close": 41.54, "volume": 750220.0}, {"date": "2022-04-18", "close": 38.43, "volume": 905500.0}, {"date": "2022-04-19", "close": 39.04, "volume": 437515.0}, {"date": "2022-04-20", "close": 39.11, "volume": 270951.0}, {"date": "2022-04-21", "close": 38.44, "volume": 362296.0}, {"date": "2022-04-22", "close": 37.38, "volume": 359642.0}, {"date": "2022-04-25", "close": 36.88, "volume": 537078.0}, {"date": "2022-04-26", "close": 36.14, "volume": 600498.0}, {"date": "2022-04-27", "close": 36.05, "volume": 411461.0}, {"date": "2022-04-28", "close": 35.43, "volume": 323377.0}, {"date": "2022-04-29", "close": 35.47, "volume": 334374.0}, {"date": "2022-05-02", "close": 35.31, "volume": 493665.0}, {"date": "2022-05-03", "close": 35.09, "volume": 346028.0}, {"date": "2022-05-04", "close": 35.02, "volume": 371281.0}, {"date": "2022-05-05", "close": 34.1, "volume": 336061.0}, {"date": "2022-05-06", "close": 32.71, "volume": 562833.0}, {"date": "2022-05-09", "close": 31.76, "volume": 630734.0}, {"date": "2022-05-10", "close": 34.0, "volume": 709748.0}, {"date": "2022-05-11", "close": 32.98, "volume": 528238.0}, {"date": "2022-05-12", "close": 34.8, "volume": 593402.0}, {"date": "2022-05-13", "close": 35.34, "volume": 582650.0}, {"date": "2022-05-16", "close": 35.37, "volume": 506635.0}, {"date": "2022-05-17", "close": 35.93, "volume": 374417.0}, {"date": "2022-05-18", "close": 34.07, "volume": 567005.0}, {"date": "2022-05-19", "close": 33.7, "volume": 344029.0}, {"date": "2022-05-20", "close": 33.7, "volume": 499770.0}, {"date": "2022-05-23", "close": 34.8, "volume": 355629.0}, {"date": "2022-05-24", "close": 33.94, "volume": 309063.0}, {"date": "2022-05-25", "close": 36.72, "volume": 957641.0}, {"date": "2022-05-26", "close": 36.18, "volume": 479448.0}, {"date": "2022-05-27", "close": 38.87, "volume": 844206.0}, {"date": "2022-05-31", "close": 37.14, "volume": 803029.0}, {"date": "2022-06-01", "close": 37.66, "volume": 513059.0}, {"date": "2022-06-02", "close": 38.27, "volume": 674420.0}, {"date": "2022-06-03", "close": 37.77, "volume": 600609.0}, {"date": "2022-06-06", "close": 37.47, "volume": 358810.0}, {"date": "2022-06-07", "close": 41.41, "volume": 2036427.0}, {"date": "2022-06-08", "close": 38.29, "volume": 1207125.0}, {"date": "2022-06-09", "close": 30.19, "volume": 2794141.0}, {"date": "2022-06-10", "close": 30.02, "volume": 992532.0}, {"date": "2022-06-13", "close": 29.79, "volume": 828985.0}, {"date": "2022-06-14", "close": 31.02, "volume": 588073.0}, {"date": "2022-06-15", "close": 31.32, "volume": 663565.0}, {"date": "2022-06-16", "close": 31.11, "volume": 459505.0}, {"date": "2022-06-17", "close": 31.52, "volume": 1116452.0}, {"date": "2022-06-21", "close": 31.61, "volume": 420831.0}, {"date": "2022-06-22", "close": 31.71, "volume": 361540.0}, {"date": "2022-06-23", "close": 32.74, "volume": 515689.0}, {"date": "2022-06-24", "close": 31.78, "volume": 1255861.0}, {"date": "2022-06-27", "close": 34.28, "volume": 375743.0}, {"date": "2022-06-28", "close": 33.25, "volume": 291496.0}, {"date": "2022-06-29", "close": 34.15, "volume": 331829.0}, {"date": "2022-06-30", "close": 34.79, "volume": 749116.0}, {"date": "2022-07-01", "close": 35.35, "volume": 408505.0}, {"date": "2022-07-05", "close": 34.66, "volume": 437257.0}, {"date": "2022-07-06", "close": 35.28, "volume": 415465.0}, {"date": "2022-07-07", "close": 36.41, "volume": 370021.0}, {"date": "2022-07-08", "close": 36.11, "volume": 275355.0}, {"date": "2022-07-11", "close": 36.63, "volume": 313258.0}, {"date": "2022-07-12", "close": 35.82, "volume": 331944.0}, {"date": "2022-07-13", "close": 35.8, "volume": 229206.0}, {"date": "2022-07-14", "close": 35.56, "volume": 220399.0}, {"date": "2022-07-15", "close": 36.99, "volume": 491731.0}, {"date": "2022-07-18", "close": 36.7, "volume": 414127.0}, {"date": "2022-07-19", "close": 36.64, "volume": 259879.0}, {"date": "2022-07-20", "close": 35.61, "volume": 319479.0}, {"date": "2022-07-21", "close": 36.09, "volume": 223656.0}, {"date": "2022-07-22", "close": 35.96, "volume": 170704.0}, {"date": "2022-07-25", "close": 36.88, "volume": 232555.0}, {"date": "2022-07-26", "close": 37.12, "volume": 204210.0}, {"date": "2022-07-27", "close": 37.2, "volume": 240371.0}, {"date": "2022-07-28", "close": 37.27, "volume": 201639.0}, {"date": "2022-07-29", "close": 37.39, "volume": 269588.0}, {"date": "2022-08-01", "close": 36.99, "volume": 215189.0}, {"date": "2022-08-02", "close": 37.38, "volume": 209129.0}, {"date": "2022-08-03", "close": 37.29, "volume": 414325.0}, {"date": "2022-08-04", "close": 36.96, "volume": 247289.0}, {"date": "2022-08-05", "close": 36.76, "volume": 336381.0}, {"date": "2022-08-08", "close": 37.75, "volume": 453488.0}, {"date": "2022-08-09", "close": 32.06, "volume": 1346749.0}, {"date": "2022-08-10", "close": 32.06, "volume": 457425.0}, {"date": "2022-08-11", "close": 31.32, "volume": 623021.0}, {"date": "2022-08-12", "close": 31.62, "volume": 416343.0}, {"date": "2022-08-15", "close": 32.53, "volume": 335710.0}, {"date": "2022-08-16", "close": 32.52, "volume": 305267.0}, {"date": "2022-08-17", "close": 32.04, "volume": 197820.0}, {"date": "2022-08-18", "close": 32.44, "volume": 166835.0}, {"date": "2022-08-19", "close": 33.76, "volume": 232819.0}, {"date": "2022-08-22", "close": 33.02, "volume": 229958.0}, {"date": "2022-08-23", "close": 32.41, "volume": 230989.0}, {"date": "2022-08-24", "close": 31.78, "volume": 197070.0}, {"date": "2022-08-25", "close": 31.58, "volume": 166217.0}, {"date": "2022-08-26", "close": 31.01, "volume": 208800.0}, {"date": "2022-08-29", "close": 30.42, "volume": 247771.0}, {"date": "2022-08-30", "close": 30.04, "volume": 299161.0}, {"date": "2022-08-31", "close": 29.6, "volume": 379704.0}, {"date": "2022-09-01", "close": 29.7, "volume": 322524.0}, {"date": "2022-09-02", "close": 28.91, "volume": 272041.0}, {"date": "2022-09-06", "close": 28.36, "volume": 371343.0}, {"date": "2022-09-07", "close": 28.47, "volume": 332906.0}, {"date": "2022-09-08", "close": 28.18, "volume": 246548.0}, {"date": "2022-09-09", "close": 28.17, "volume": 254972.0}, {"date": "2022-09-12", "close": 29.03, "volume": 312045.0}, {"date": "2022-09-13", "close": 28.93, "volume": 348938.0}, {"date": "2022-09-14", "close": 29.62, "volume": 349244.0}, {"date": "2022-09-15", "close": 29.33, "volume": 268410.0}, {"date": "2022-09-16", "close": 29.23, "volume": 705347.0}, {"date": "2022-09-19", "close": 28.45, "volume": 282428.0}, {"date": "2022-09-20", "close": 28.26, "volume": 198418.0}, {"date": "2022-09-21", "close": 27.97, "volume": 222007.0}, {"date": "2022-09-22", "close": 27.59, "volume": 267598.0}, {"date": "2022-09-23", "close": 27.56, "volume": 222635.0}, {"date": "2022-09-26", "close": 28.24, "volume": 315736.0}, {"date": "2022-09-27", "close": 28.37, "volume": 232364.0}, {"date": "2022-09-28", "close": 29.33, "volume": 239446.0}, {"date": "2022-09-29", "close": 28.99, "volume": 190690.0}, {"date": "2022-09-30", "close": 28.1, "volume": 312009.0}, {"date": "2022-10-03", "close": 28.4, "volume": 216191.0}, {"date": "2022-10-04", "close": 28.54, "volume": 204260.0}, {"date": "2022-10-05", "close": 28.35, "volume": 192518.0}, {"date": "2022-10-06", "close": 28.86, "volume": 188663.0}, {"date": "2022-10-07", "close": 29.04, "volume": 346301.0}, {"date": "2022-10-10", "close": 28.02, "volume": 227284.0}, {"date": "2022-10-11", "close": 28.09, "volume": 274606.0}, {"date": "2022-10-12", "close": 27.67, "volume": 190969.0}, {"date": "2022-10-13", "close": 28.66, "volume": 284812.0}, {"date": "2022-10-14", "close": 28.53, "volume": 181438.0}, {"date": "2022-10-17", "close": 29.32, "volume": 192594.0}, {"date": "2022-10-18", "close": 29.88, "volume": 191960.0}, {"date": "2022-10-19", "close": 29.23, "volume": 199862.0}, {"date": "2022-10-20", "close": 29.1, "volume": 139991.0}, {"date": "2022-10-21", "close": 30.66, "volume": 214677.0}, {"date": "2022-10-24", "close": 30.88, "volume": 174296.0}, {"date": "2022-10-25", "close": 29.64, "volume": 229604.0}, {"date": "2022-10-26", "close": 30.59, "volume": 162898.0}, {"date": "2022-10-27", "close": 30.35, "volume": 128311.0}, {"date": "2022-10-28", "close": 30.98, "volume": 230325.0}, {"date": "2022-10-31", "close": 30.9, "volume": 214902.0}, {"date": "2022-11-01", "close": 31.27, "volume": 194508.0}, {"date": "2022-11-02", "close": 30.35, "volume": 292882.0}, {"date": "2022-11-03", "close": 29.77, "volume": 208833.0}, {"date": "2022-11-04", "close": 29.76, "volume": 160769.0}, {"date": "2022-11-07", "close": 30.1, "volume": 166148.0}, {"date": "2022-11-08", "close": 27.28, "volume": 489265.0}, {"date": "2022-11-09", "close": 28.26, "volume": 257118.0}, {"date": "2022-11-10", "close": 28.48, "volume": 329521.0}, {"date": "2022-11-11", "close": 28.31, "volume": 205735.0}, {"date": "2022-11-14", "close": 28.36, "volume": 188267.0}, {"date": "2022-11-15", "close": 28.37, "volume": 207831.0}, {"date": "2022-11-16", "close": 28.29, "volume": 140220.0}, {"date": "2022-11-17", "close": 28.33, "volume": 173030.0}, {"date": "2022-11-18", "close": 28.4, "volume": 159849.0}, {"date": "2022-11-21", "close": 28.4, "volume": 208793.0}, {"date": "2022-11-22", "close": 28.78, "volume": 190210.0}, {"date": "2022-11-23", "close": 28.69, "volume": 120076.0}, {"date": "2022-11-25", "close": 29.18, "volume": 86831.0}, {"date": "2022-11-28", "close": 29.25, "volume": 223271.0}, {"date": "2022-11-29", "close": 29.39, "volume": 239002.0}, {"date": "2022-11-30", "close": 29.49, "volume": 275045.0}, {"date": "2022-12-01", "close": 30.02, "volume": 206331.0}, {"date": "2022-12-02", "close": 30.21, "volume": 121977.0}, {"date": "2022-12-05", "close": 29.36, "volume": 227599.0}, {"date": "2022-12-06", "close": 28.82, "volume": 217923.0}, {"date": "2022-12-07", "close": 29.5, "volume": 199506.0}, {"date": "2022-12-08", "close": 29.2, "volume": 174702.0}, {"date": "2022-12-09", "close": 28.38, "volume": 165606.0}, {"date": "2022-12-12", "close": 28.63, "volume": 193094.0}, {"date": "2022-12-13", "close": 28.78, "volume": 251091.0}, {"date": "2022-12-14", "close": 29.16, "volume": 204186.0}, {"date": "2022-12-15", "close": 28.78, "volume": 194622.0}, {"date": "2022-12-16", "close": 28.68, "volume": 1239138.0}, {"date": "2022-12-19", "close": 28.24, "volume": 236922.0}, {"date": "2022-12-20", "close": 28.43, "volume": 150818.0}, {"date": "2022-12-21", "close": 28.91, "volume": 125609.0}, {"date": "2022-12-22", "close": 28.55, "volume": 124297.0}, {"date": "2022-12-23", "close": 28.67, "volume": 99510.0}, {"date": "2022-12-27", "close": 28.38, "volume": 106069.0}, {"date": "2022-12-28", "close": 28.13, "volume": 141173.0}, {"date": "2022-12-29", "close": 28.31, "volume": 204733.0}, {"date": "2022-12-30", "close": 28.02, "volume": 179379.0}, {"date": "2023-01-03", "close": 28.2, "volume": 255423.0}, {"date": "2023-01-04", "close": 27.99, "volume": 226657.0}, {"date": "2023-01-05", "close": 28.12, "volume": 181986.0}, {"date": "2023-01-06", "close": 28.85, "volume": 217821.0}, {"date": "2023-01-09", "close": 28.04, "volume": 256366.0}, {"date": "2023-01-10", "close": 28.1, "volume": 177620.0}, {"date": "2023-01-11", "close": 28.21, "volume": 142727.0}, {"date": "2023-01-12", "close": 28.31, "volume": 223444.0}, {"date": "2023-01-13", "close": 28.96, "volume": 214004.0}, {"date": "2023-01-17", "close": 28.95, "volume": 187162.0}, {"date": "2023-01-18", "close": 28.7, "volume": 126012.0}, {"date": "2023-01-19", "close": 28.89, "volume": 152849.0}, {"date": "2023-01-20", "close": 28.97, "volume": 195975.0}, {"date": "2023-01-23", "close": 30.38, "volume": 391286.0}, {"date": "2023-01-24", "close": 30.75, "volume": 219278.0}, {"date": "2023-01-25", "close": 30.91, "volume": 131833.0}, {"date": "2023-01-26", "close": 31.12, "volume": 124175.0}, {"date": "2023-01-27", "close": 30.57, "volume": 167016.0}, {"date": "2023-01-30", "close": 30.29, "volume": 121317.0}, {"date": "2023-01-31", "close": 30.26, "volume": 271833.0}, {"date": "2023-02-01", "close": 30.61, "volume": 243107.0}, {"date": "2023-02-02", "close": 31.17, "volume": 167095.0}, {"date": "2023-02-03", "close": 31.21, "volume": 211647.0}, {"date": "2023-02-06", "close": 31.3, "volume": 203602.0}, {"date": "2023-02-07", "close": 30.89, "volume": 144905.0}, {"date": "2023-02-08", "close": 30.61, "volume": 185741.0}, {"date": "2023-02-09", "close": 31.17, "volume": 171571.0}, {"date": "2023-02-10", "close": 31.77, "volume": 187808.0}, {"date": "2023-02-13", "close": 32.44, "volume": 229648.0}, {"date": "2023-02-14", "close": 32.37, "volume": 217207.0}, {"date": "2023-02-15", "close": 32.56, "volume": 208661.0}, {"date": "2023-02-16", "close": 31.98, "volume": 191808.0}, {"date": "2023-02-17", "close": 32.39, "volume": 126088.0}, {"date": "2023-02-21", "close": 31.86, "volume": 193926.0}, {"date": "2023-02-22", "close": 32.06, "volume": 229537.0}, {"date": "2023-02-23", "close": 32.33, "volume": 167792.0}, {"date": "2023-02-24", "close": 32.54, "volume": 303511.0}, {"date": "2023-02-27", "close": 32.46, "volume": 355898.0}, {"date": "2023-02-28", "close": 31.86, "volume": 366078.0}, {"date": "2023-03-01", "close": 36.56, "volume": 790835.0}, {"date": "2023-03-02", "close": 37.0, "volume": 349641.0}, {"date": "2023-03-03", "close": 36.11, "volume": 241137.0}, {"date": "2023-03-06", "close": 35.13, "volume": 306951.0}, {"date": "2023-03-07", "close": 35.3, "volume": 239196.0}, {"date": "2023-03-08", "close": 35.43, "volume": 875422.0}, {"date": "2023-03-09", "close": 35.36, "volume": 238546.0}, {"date": "2023-03-10", "close": 35.73, "volume": 291632.0}, {"date": "2023-03-13", "close": 35.71, "volume": 297802.0}, {"date": "2023-03-14", "close": 37.2, "volume": 410303.0}, {"date": "2023-03-15", "close": 36.84, "volume": 356013.0}, {"date": "2023-03-16", "close": 37.6, "volume": 357232.0}, {"date": "2023-03-17", "close": 36.29, "volume": 1221594.0}, {"date": "2023-03-20", "close": 37.19, "volume": 336397.0}, {"date": "2023-03-21", "close": 36.98, "volume": 315047.0}, {"date": "2023-03-22", "close": 36.93, "volume": 383628.0}, {"date": "2023-03-23", "close": 36.91, "volume": 218809.0}, {"date": "2023-03-24", "close": 37.57, "volume": 205699.0}, {"date": "2023-03-27", "close": 37.89, "volume": 425104.0}, {"date": "2023-03-28", "close": 37.92, "volume": 222366.0}, {"date": "2023-03-29", "close": 37.55, "volume": 219569.0}, {"date": "2023-03-30", "close": 37.67, "volume": 129376.0}, {"date": "2023-03-31", "close": 37.5, "volume": 322703.0}, {"date": "2023-04-03", "close": 38.13, "volume": 364558.0}, {"date": "2023-04-04", "close": 38.74, "volume": 528891.0}, {"date": "2023-04-05", "close": 38.94, "volume": 344397.0}, {"date": "2023-04-06", "close": 39.47, "volume": 258169.0}, {"date": "2023-04-10", "close": 40.19, "volume": 433126.0}, {"date": "2023-04-11", "close": 40.05, "volume": 384238.0}, {"date": "2023-04-12", "close": 39.37, "volume": 322356.0}, {"date": "2023-04-13", "close": 41.87, "volume": 622793.0}, {"date": "2023-04-14", "close": 42.15, "volume": 424577.0}, {"date": "2023-04-17", "close": 41.96, "volume": 237042.0}, {"date": "2023-04-18", "close": 42.71, "volume": 239749.0}, {"date": "2023-04-19", "close": 43.22, "volume": 241104.0}, {"date": "2023-04-20", "close": 43.04, "volume": 344218.0}, {"date": "2023-04-21", "close": 43.84, "volume": 241795.0}, {"date": "2023-04-24", "close": 40.91, "volume": 1116357.0}, {"date": "2023-04-25", "close": 39.28, "volume": 558931.0}, {"date": "2023-04-26", "close": 38.16, "volume": 436347.0}, {"date": "2023-04-27", "close": 36.38, "volume": 461092.0}, {"date": "2023-04-28", "close": 35.77, "volume": 471881.0}, {"date": "2023-05-01", "close": 37.28, "volume": 434409.0}, {"date": "2023-05-02", "close": 36.95, "volume": 313215.0}, {"date": "2023-05-03", "close": 36.25, "volume": 279682.0}, {"date": "2023-05-04", "close": 36.56, "volume": 290649.0}, {"date": "2023-05-05", "close": 36.49, "volume": 327908.0}, {"date": "2023-05-08", "close": 36.42, "volume": 320670.0}, {"date": "2023-05-09", "close": 36.44, "volume": 422787.0}, {"date": "2023-05-10", "close": 41.19, "volume": 638041.0}, {"date": "2023-05-11", "close": 41.68, "volume": 411348.0}, {"date": "2023-05-12", "close": 41.62, "volume": 464504.0}, {"date": "2023-05-15", "close": 41.76, "volume": 642189.0}, {"date": "2023-05-16", "close": 42.94, "volume": 443893.0}, {"date": "2023-05-17", "close": 42.97, "volume": 544584.0}, {"date": "2023-05-18", "close": 43.84, "volume": 702968.0}, {"date": "2023-05-19", "close": 44.16, "volume": 347001.0}, {"date": "2023-05-22", "close": 44.27, "volume": 298113.0}, {"date": "2023-05-23", "close": 43.71, "volume": 403646.0}, {"date": "2023-05-24", "close": 44.09, "volume": 315438.0}, {"date": "2023-05-25", "close": 44.05, "volume": 235460.0}, {"date": "2023-05-26", "close": 44.14, "volume": 154442.0}, {"date": "2023-05-30", "close": 44.34, "volume": 282667.0}, {"date": "2023-05-31", "close": 44.37, "volume": 435387.0}, {"date": "2023-06-01", "close": 45.14, "volume": 481301.0}, {"date": "2023-06-02", "close": 46.7, "volume": 605270.0}, {"date": "2023-06-05", "close": 46.01, "volume": 357273.0}, {"date": "2023-06-06", "close": 45.88, "volume": 487498.0}, {"date": "2023-06-07", "close": 45.91, "volume": 453585.0}, {"date": "2023-06-08", "close": 45.89, "volume": 385305.0}, {"date": "2023-06-09", "close": 45.67, "volume": 310276.0}, {"date": "2023-06-12", "close": 47.23, "volume": 452760.0}, {"date": "2023-06-13", "close": 47.1, "volume": 401144.0}, {"date": "2023-06-14", "close": 47.94, "volume": 472446.0}, {"date": "2023-06-15", "close": 52.23, "volume": 1056204.0}, {"date": "2023-06-16", "close": 55.03, "volume": 1249725.0}, {"date": "2023-06-20", "close": 55.79, "volume": 918091.0}, {"date": "2023-06-21", "close": 56.36, "volume": 463875.0}, {"date": "2023-06-22", "close": 58.38, "volume": 574670.0}, {"date": "2023-06-23", "close": 57.16, "volume": 619120.0}, {"date": "2023-06-26", "close": 55.3, "volume": 653375.0}, {"date": "2023-06-27", "close": 56.14, "volume": 292351.0}, {"date": "2023-06-28", "close": 55.62, "volume": 419062.0}, {"date": "2023-06-29", "close": 55.91, "volume": 289752.0}, {"date": "2023-06-30", "close": 57.47, "volume": 431393.0}, {"date": "2023-07-03", "close": 57.63, "volume": 330800.0}, {"date": "2023-07-05", "close": 57.7, "volume": 350330.0}, {"date": "2023-07-06", "close": 57.18, "volume": 398600.0}, {"date": "2023-07-07", "close": 55.92, "volume": 401346.0}, {"date": "2023-07-10", "close": 56.94, "volume": 255357.0}, {"date": "2023-07-11", "close": 55.07, "volume": 492540.0}, {"date": "2023-07-12", "close": 54.89, "volume": 320780.0}, {"date": "2023-07-13", "close": 55.28, "volume": 452462.0}, {"date": "2023-07-14", "close": 55.87, "volume": 299031.0}, {"date": "2023-07-17", "close": 56.69, "volume": 274605.0}, {"date": "2023-07-18", "close": 61.07, "volume": 838588.0}, {"date": "2023-07-19", "close": 62.33, "volume": 611604.0}, {"date": "2023-07-20", "close": 63.25, "volume": 425032.0}, {"date": "2023-07-21", "close": 61.62, "volume": 588810.0}, {"date": "2023-07-24", "close": 60.68, "volume": 298606.0}, {"date": "2023-07-25", "close": 61.65, "volume": 329367.0}, {"date": "2023-07-26", "close": 61.38, "volume": 176520.0}, {"date": "2023-07-27", "close": 60.61, "volume": 293907.0}, {"date": "2023-07-28", "close": 60.83, "volume": 265345.0}, {"date": "2023-07-31", "close": 60.69, "volume": 240536.0}, {"date": "2023-08-01", "close": 60.64, "volume": 252734.0}, {"date": "2023-08-02", "close": 61.69, "volume": 258201.0}, {"date": "2023-08-03", "close": 63.08, "volume": 221495.0}, {"date": "2023-08-04", "close": 62.81, "volume": 203015.0}, {"date": "2023-08-07", "close": 63.08, "volume": 315651.0}, {"date": "2023-08-08", "close": 65.0, "volume": 437892.0}, {"date": "2023-08-09", "close": 62.21, "volume": 902835.0}, {"date": "2023-08-10", "close": 53.4, "volume": 1184601.0}, {"date": "2023-08-11", "close": 54.69, "volume": 498986.0}, {"date": "2023-08-14", "close": 54.07, "volume": 372589.0}, {"date": "2023-08-15", "close": 57.25, "volume": 383304.0}, {"date": "2023-08-16", "close": 56.05, "volume": 413474.0}, {"date": "2023-08-17", "close": 53.01, "volume": 432220.0}, {"date": "2023-08-18", "close": 52.87, "volume": 438685.0}, {"date": "2023-08-21", "close": 53.48, "volume": 207668.0}, {"date": "2023-08-22", "close": 53.49, "volume": 282329.0}, {"date": "2023-08-23", "close": 54.51, "volume": 282850.0}, {"date": "2023-08-24", "close": 53.54, "volume": 236423.0}, {"date": "2023-08-25", "close": 53.0, "volume": 222716.0}, {"date": "2023-08-28", "close": 52.95, "volume": 208022.0}, {"date": "2023-08-29", "close": 53.63, "volume": 246016.0}, {"date": "2023-08-30", "close": 54.36, "volume": 219119.0}, {"date": "2023-08-31", "close": 53.31, "volume": 227663.0}, {"date": "2023-09-01", "close": 54.53, "volume": 214708.0}, {"date": "2023-09-05", "close": 51.51, "volume": 474358.0}, {"date": "2023-09-06", "close": 52.03, "volume": 278211.0}, {"date": "2023-09-07", "close": 51.24, "volume": 250317.0}, {"date": "2023-09-08", "close": 50.01, "volume": 254206.0}, {"date": "2023-09-11", "close": 51.37, "volume": 289746.0}, {"date": "2023-09-12", "close": 46.64, "volume": 2086026.0}, {"date": "2023-09-13", "close": 46.3, "volume": 4284712.0}, {"date": "2023-09-14", "close": 47.07, "volume": 489571.0}, {"date": "2023-09-15", "close": 45.77, "volume": 855151.0}, {"date": "2023-09-18", "close": 46.23, "volume": 258952.0}, {"date": "2023-09-19", "close": 46.04, "volume": 193784.0}, {"date": "2023-09-20", "close": 46.2, "volume": 319859.0}, {"date": "2023-09-21", "close": 45.66, "volume": 514613.0}, {"date": "2023-09-22", "close": 45.51, "volume": 160841.0}, {"date": "2023-09-25", "close": 45.88, "volume": 158945.0}, {"date": "2023-09-26", "close": 45.51, "volume": 477768.0}, {"date": "2023-09-27", "close": 46.5, "volume": 377317.0}, {"date": "2023-09-28", "close": 47.3, "volume": 387280.0}, {"date": "2023-09-29", "close": 45.99, "volume": 524136.0}, {"date": "2023-10-02", "close": 45.74, "volume": 355736.0}, {"date": "2023-10-03", "close": 44.87, "volume": 414617.0}, {"date": "2023-10-04", "close": 45.89, "volume": 357011.0}, {"date": "2023-10-05", "close": 46.57, "volume": 336727.0}, {"date": "2023-10-06", "close": 47.19, "volume": 281541.0}, {"date": "2023-10-09", "close": 47.55, "volume": 243693.0}, {"date": "2023-10-10", "close": 47.96, "volume": 381806.0}, {"date": "2023-10-11", "close": 48.46, "volume": 196541.0}, {"date": "2023-10-12", "close": 46.16, "volume": 254206.0}, {"date": "2023-10-13", "close": 45.76, "volume": 647412.0}, {"date": "2023-10-16", "close": 46.47, "volume": 249370.0}, {"date": "2023-10-17", "close": 48.04, "volume": 380961.0}, {"date": "2023-10-18", "close": 47.2, "volume": 197086.0}, {"date": "2023-10-19", "close": 44.83, "volume": 249718.0}, {"date": "2023-10-20", "close": 44.49, "volume": 298964.0}, {"date": "2023-10-23", "close": 44.72, "volume": 263645.0}, {"date": "2023-10-24", "close": 45.35, "volume": 393597.0}, {"date": "2023-10-25", "close": 45.06, "volume": 322129.0}, {"date": "2023-10-26", "close": 44.94, "volume": 285728.0}, {"date": "2023-10-27", "close": 44.64, "volume": 316253.0}, {"date": "2023-10-30", "close": 45.18, "volume": 222200.0}, {"date": "2023-10-31", "close": 45.27, "volume": 260584.0}, {"date": "2023-11-01", "close": 45.44, "volume": 303141.0}, {"date": "2023-11-02", "close": 45.45, "volume": 278811.0}, {"date": "2023-11-03", "close": 46.59, "volume": 415156.0}, {"date": "2023-11-06", "close": 46.83, "volume": 254004.0}, {"date": "2023-11-07", "close": 46.01, "volume": 224856.0}, {"date": "2023-11-08", "close": 45.42, "volume": 421895.0}, {"date": "2023-11-09", "close": 52.41, "volume": 1017099.0}, {"date": "2023-11-10", "close": 52.56, "volume": 762916.0}, {"date": "2023-11-13", "close": 53.55, "volume": 518518.0}, {"date": "2023-11-14", "close": 56.31, "volume": 1056494.0}, {"date": "2023-11-15", "close": 57.52, "volume": 524323.0}, {"date": "2023-11-16", "close": 56.17, "volume": 368543.0}, {"date": "2023-11-17", "close": 55.85, "volume": 444581.0}, {"date": "2023-11-20", "close": 56.59, "volume": 371236.0}, {"date": "2023-11-21", "close": 56.65, "volume": 384897.0}, {"date": "2023-11-22", "close": 56.05, "volume": 282024.0}, {"date": "2023-11-24", "close": 56.87, "volume": 99486.0}, {"date": "2023-11-27", "close": 56.59, "volume": 654096.0}, {"date": "2023-11-28", "close": 54.41, "volume": 282848.0}, {"date": "2023-11-29", "close": 55.74, "volume": 396268.0}, {"date": "2023-11-30", "close": 56.32, "volume": 405404.0}, {"date": "2023-12-01", "close": 57.92, "volume": 457089.0}, {"date": "2023-12-04", "close": 59.92, "volume": 757502.0}, {"date": "2023-12-05", "close": 58.22, "volume": 485942.0}, {"date": "2023-12-06", "close": 58.25, "volume": 395764.0}, {"date": "2023-12-07", "close": 57.09, "volume": 311539.0}, {"date": "2023-12-08", "close": 56.77, "volume": 238592.0}, {"date": "2023-12-11", "close": 57.08, "volume": 285486.0}, {"date": "2023-12-12", "close": 58.64, "volume": 439981.0}, {"date": "2023-12-13", "close": 61.73, "volume": 877279.0}, {"date": "2023-12-14", "close": 58.16, "volume": 801260.0}, {"date": "2023-12-15", "close": 56.6, "volume": 926185.0}, {"date": "2023-12-18", "close": 58.06, "volume": 341041.0}, {"date": "2023-12-19", "close": 60.46, "volume": 377218.0}, {"date": "2023-12-20", "close": 58.53, "volume": 305953.0}, {"date": "2023-12-21", "close": 59.96, "volume": 203218.0}, {"date": "2023-12-22", "close": 60.92, "volume": 314490.0}, {"date": "2023-12-26", "close": 62.51, "volume": 647744.0}, {"date": "2023-12-27", "close": 62.93, "volume": 306411.0}, {"date": "2023-12-28", "close": 62.17, "volume": 342704.0}, {"date": "2023-12-29", "close": 61.85, "volume": 448882.0}, {"date": "2024-01-02", "close": 62.29, "volume": 428696.0}, {"date": "2024-01-03", "close": 61.04, "volume": 524736.0}, {"date": "2024-01-04", "close": 63.45, "volume": 541828.0}, {"date": "2024-01-05", "close": 62.74, "volume": 613978.0}, {"date": "2024-01-08", "close": 59.45, "volume": 965093.0}, {"date": "2024-01-09", "close": 56.82, "volume": 625277.0}, {"date": "2024-01-10", "close": 54.82, "volume": 1212224.0}, {"date": "2024-01-11", "close": 54.03, "volume": 720046.0}, {"date": "2024-01-12", "close": 54.21, "volume": 605982.0}, {"date": "2024-01-16", "close": 55.5, "volume": 417977.0}, {"date": "2024-01-17", "close": 56.14, "volume": 345538.0}, {"date": "2024-01-18", "close": 56.43, "volume": 308071.0}, {"date": "2024-01-19", "close": 55.04, "volume": 438635.0}, {"date": "2024-01-22", "close": 55.92, "volume": 289724.0}, {"date": "2024-01-23", "close": 55.45, "volume": 201986.0}, {"date": "2024-01-24", "close": 55.22, "volume": 210960.0}, {"date": "2024-01-25", "close": 53.24, "volume": 361119.0}, {"date": "2024-01-26", "close": 53.88, "volume": 538289.0}, {"date": "2024-01-29", "close": 55.39, "volume": 1156537.0}, {"date": "2024-01-30", "close": 54.94, "volume": 384097.0}, {"date": "2024-01-31", "close": 53.36, "volume": 367094.0}, {"date": "2024-02-01", "close": 53.49, "volume": 392178.0}, {"date": "2024-02-02", "close": 52.8, "volume": 387059.0}, {"date": "2024-02-05", "close": 52.35, "volume": 361562.0}, {"date": "2024-02-06", "close": 52.49, "volume": 590446.0}, {"date": "2024-02-07", "close": 52.96, "volume": 319506.0}, {"date": "2024-02-08", "close": 54.6, "volume": 376981.0}, {"date": "2024-02-09", "close": 55.61, "volume": 354517.0}, {"date": "2024-02-12", "close": 56.02, "volume": 325727.0}, {"date": "2024-02-13", "close": 54.75, "volume": 358322.0}, {"date": "2024-02-14", "close": 54.93, "volume": 243079.0}, {"date": "2024-02-15", "close": 55.51, "volume": 377124.0}, {"date": "2024-02-16", "close": 54.06, "volume": 348756.0}, {"date": "2024-02-20", "close": 52.45, "volume": 422890.0}, {"date": "2024-02-21", "close": 51.25, "volume": 469207.0}, {"date": "2024-02-22", "close": 51.91, "volume": 432081.0}, {"date": "2024-02-23", "close": 53.41, "volume": 289060.0}, {"date": "2024-02-26", "close": 55.09, "volume": 368111.0}, {"date": "2024-02-27", "close": 55.44, "volume": 501947.0}, {"date": "2024-02-28", "close": 54.74, "volume": 378176.0}, {"date": "2024-02-29", "close": 46.57, "volume": 1798171.0}, {"date": "2024-03-01", "close": 46.22, "volume": 1132652.0}, {"date": "2024-03-04", "close": 46.68, "volume": 658376.0}, {"date": "2024-03-05", "close": 47.33, "volume": 517523.0}, {"date": "2024-03-06", "close": 46.31, "volume": 510911.0}, {"date": "2024-03-07", "close": 46.76, "volume": 459537.0}, {"date": "2024-03-08", "close": 45.67, "volume": 427526.0}, {"date": "2024-03-11", "close": 43.81, "volume": 571347.0}, {"date": "2024-03-12", "close": 44.15, "volume": 524307.0}, {"date": "2024-03-13", "close": 43.55, "volume": 419688.0}, {"date": "2024-03-14", "close": 43.19, "volume": 447286.0}, {"date": "2024-03-15", "close": 43.05, "volume": 704136.0}, {"date": "2024-03-18", "close": 42.85, "volume": 322902.0}, {"date": "2024-03-19", "close": 44.57, "volume": 410583.0}, {"date": "2024-03-20", "close": 44.03, "volume": 316947.0}, {"date": "2024-03-21", "close": 44.53, "volume": 315159.0}, {"date": "2024-03-22", "close": 43.7, "volume": 310944.0}, {"date": "2024-03-25", "close": 43.63, "volume": 285588.0}, {"date": "2024-03-26", "close": 43.21, "volume": 365308.0}, {"date": "2024-03-27", "close": 43.52, "volume": 419341.0}, {"date": "2024-03-28", "close": 43.91, "volume": 453253.0}, {"date": "2024-04-01", "close": 43.44, "volume": 312339.0}, {"date": "2024-04-02", "close": 42.32, "volume": 421283.0}, {"date": "2024-04-03", "close": 41.94, "volume": 280304.0}, {"date": "2024-04-04", "close": 41.52, "volume": 314992.0}, {"date": "2024-04-05", "close": 41.79, "volume": 369048.0}, {"date": "2024-04-08", "close": 41.05, "volume": 230925.0}, {"date": "2024-04-09", "close": 40.9, "volume": 279843.0}, {"date": "2024-04-10", "close": 40.05, "volume": 403814.0}, {"date": "2024-04-11", "close": 40.15, "volume": 375519.0}, {"date": "2024-04-12", "close": 39.62, "volume": 392144.0}, {"date": "2024-04-15", "close": 40.78, "volume": 403717.0}, {"date": "2024-04-16", "close": 40.9, "volume": 305212.0}, {"date": "2024-04-17", "close": 40.05, "volume": 494599.0}, {"date": "2024-04-18", "close": 38.65, "volume": 329460.0}, {"date": "2024-04-19", "close": 40.01, "volume": 410104.0}, {"date": "2024-04-22", "close": 40.17, "volume": 345090.0}, {"date": "2024-04-23", "close": 40.91, "volume": 210158.0}, {"date": "2024-04-24", "close": 41.0, "volume": 218270.0}, {"date": "2024-04-25", "close": 40.83, "volume": 236143.0}, {"date": "2024-04-26", "close": 41.11, "volume": 263601.0}, {"date": "2024-04-29", "close": 42.02, "volume": 344878.0}, {"date": "2024-04-30", "close": 41.25, "volume": 354835.0}, {"date": "2024-05-01", "close": 42.08, "volume": 434952.0}, {"date": "2024-05-02", "close": 42.66, "volume": 280813.0}, {"date": "2024-05-03", "close": 42.46, "volume": 353239.0}, {"date": "2024-05-06", "close": 42.68, "volume": 209637.0}, {"date": "2024-05-07", "close": 42.77, "volume": 250442.0}, {"date": "2024-05-08", "close": 42.21, "volume": 433724.0}, {"date": "2024-05-09", "close": 42.43, "volume": 450925.0}, {"date": "2024-05-10", "close": 42.21, "volume": 595849.0}, {"date": "2024-05-13", "close": 42.37, "volume": 378389.0}, {"date": "2024-05-14", "close": 41.3, "volume": 566213.0}, {"date": "2024-05-15", "close": 42.44, "volume": 464992.0}, {"date": "2024-05-16", "close": 42.74, "volume": 376856.0}, {"date": "2024-05-17", "close": 43.48, "volume": 328465.0}, {"date": "2024-05-20", "close": 43.07, "volume": 269722.0}, {"date": "2024-05-21", "close": 41.91, "volume": 285963.0}, {"date": "2024-05-22", "close": 43.46, "volume": 325091.0}, {"date": "2024-05-23", "close": 43.35, "volume": 247784.0}, {"date": "2024-05-24", "close": 43.26, "volume": 226682.0}, {"date": "2024-05-28", "close": 41.975, "volume": 377085.0}, {"date": "2024-05-29", "close": 41.64, "volume": 201666.0}, {"date": "2024-05-30", "close": 42.15, "volume": 148145.0}, {"date": "2024-05-31", "close": 42.33, "volume": 352375.0}, {"date": "2024-06-03", "close": 42.25, "volume": 409203.0}, {"date": "2024-06-04", "close": 42.22, "volume": 583975.0}, {"date": "2024-06-05", "close": 42.04, "volume": 478750.0}, {"date": "2024-06-06", "close": 40.95, "volume": 313478.0}, {"date": "2024-06-07", "close": 40.71, "volume": 350023.0}, {"date": "2024-06-10", "close": 41.64, "volume": 472597.0}, {"date": "2024-06-11", "close": 41.14, "volume": 306217.0}, {"date": "2024-06-12", "close": 40.45, "volume": 287545.0}, {"date": "2024-06-13", "close": 40.63, "volume": 346478.0}, {"date": "2024-06-14", "close": 40.49, "volume": 274075.0}, {"date": "2024-06-17", "close": 40.54, "volume": 258824.0}, {"date": "2024-06-18", "close": 40.05, "volume": 273321.0}, {"date": "2024-06-20", "close": 39.78, "volume": 249265.0}, {"date": "2024-06-21", "close": 40.45, "volume": 444830.0}, {"date": "2024-06-24", "close": 40.84, "volume": 336060.0}, {"date": "2024-06-25", "close": 40.58, "volume": 226179.0}, {"date": "2024-06-26", "close": 40.03, "volume": 231451.0}, {"date": "2024-06-27", "close": 40.35, "volume": 403858.0}, {"date": "2024-06-28", "close": 40.0, "volume": 602875.0}, {"date": "2024-07-01", "close": 38.51, "volume": 731795.0}, {"date": "2024-07-02", "close": 37.58, "volume": 599895.0}, {"date": "2024-07-03", "close": 38.56, "volume": 284256.0}, {"date": "2024-07-05", "close": 37.75, "volume": 389050.0}, {"date": "2024-07-08", "close": 37.37, "volume": 376255.0}, {"date": "2024-07-09", "close": 36.99, "volume": 717690.0}, {"date": "2024-07-10", "close": 37.38, "volume": 406578.0}, {"date": "2024-07-11", "close": 39.17, "volume": 424880.0}, {"date": "2024-07-12", "close": 38.7, "volume": 374582.0}, {"date": "2024-07-15", "close": 38.76, "volume": 315455.0}, {"date": "2024-07-16", "close": 39.64, "volume": 227605.0}, {"date": "2024-07-17", "close": 39.42, "volume": 398231.0}, {"date": "2024-07-18", "close": 39.75, "volume": 438371.0}, {"date": "2024-07-19", "close": 39.61, "volume": 314430.0}, {"date": "2024-07-22", "close": 40.67, "volume": 331883.0}, {"date": "2024-07-23", "close": 40.55, "volume": 311873.0}, {"date": "2024-07-24", "close": 41.19, "volume": 355482.0}, {"date": "2024-07-25", "close": 42.14, "volume": 453070.0}, {"date": "2024-07-26", "close": 42.48, "volume": 293569.0}, {"date": "2024-07-29", "close": 42.1, "volume": 200427.0}, {"date": "2024-07-30", "close": 43.52, "volume": 463231.0}, {"date": "2024-07-31", "close": 43.52, "volume": 747737.0}, {"date": "2024-08-01", "close": 42.45, "volume": 415442.0}, {"date": "2024-08-02", "close": 41.57, "volume": 397105.0}, {"date": "2024-08-05", "close": 40.41, "volume": 474047.0}, {"date": "2024-08-06", "close": 39.4, "volume": 522718.0}, {"date": "2024-08-07", "close": 38.89, "volume": 470425.0}, {"date": "2024-08-08", "close": 44.06, "volume": 789171.0}, {"date": "2024-08-09", "close": 42.85, "volume": 365605.0}, {"date": "2024-08-12", "close": 43.25, "volume": 278415.0}, {"date": "2024-08-13", "close": 43.56, "volume": 394377.0}, {"date": "2024-08-14", "close": 42.44, "volume": 251374.0}, {"date": "2024-08-15", "close": 45.32, "volume": 525127.0}, {"date": "2024-08-16", "close": 44.96, "volume": 387833.0}, {"date": "2024-08-19", "close": 46.79, "volume": 491497.0}, {"date": "2024-08-20", "close": 46.02, "volume": 375330.0}, {"date": "2024-08-21", "close": 46.87, "volume": 344192.0}, {"date": "2024-08-22", "close": 47.23, "volume": 321268.0}, {"date": "2024-08-23", "close": 47.95, "volume": 358815.0}, {"date": "2024-08-26", "close": 48.15, "volume": 359807.0}, {"date": "2024-08-27", "close": 48.48, "volume": 248761.0}, {"date": "2024-08-28", "close": 48.56, "volume": 227972.0}, {"date": "2024-08-29", "close": 48.86, "volume": 237574.0}, {"date": "2024-08-30", "close": 48.74, "volume": 205162.0}, {"date": "2024-09-03", "close": 46.98, "volume": 409397.0}, {"date": "2024-09-04", "close": 46.9, "volume": 219183.0}, {"date": "2024-09-05", "close": 45.42, "volume": 362539.0}, {"date": "2024-09-06", "close": 45.38, "volume": 239076.0}, {"date": "2024-09-09", "close": 44.54, "volume": 258549.0}, {"date": "2024-09-10", "close": 44.36, "volume": 277547.0}, {"date": "2024-09-11", "close": 45.07, "volume": 313602.0}, {"date": "2024-09-12", "close": 46.52, "volume": 652921.0}, {"date": "2024-09-13", "close": 48.09, "volume": 645141.0}, {"date": "2024-09-16", "close": 48.38, "volume": 401970.0}, {"date": "2024-09-17", "close": 48.64, "volume": 290269.0}, {"date": "2024-09-18", "close": 49.78, "volume": 565159.0}, {"date": "2024-09-19", "close": 50.09, "volume": 342761.0}, {"date": "2024-09-20", "close": 49.18, "volume": 990071.0}, {"date": "2024-09-23", "close": 48.61, "volume": 221343.0}, {"date": "2024-09-24", "close": 47.39, "volume": 256437.0}, {"date": "2024-09-25", "close": 46.72, "volume": 267518.0}, {"date": "2024-09-26", "close": 47.88, "volume": 207700.0}, {"date": "2024-09-27", "close": 48.02, "volume": 202884.0}, {"date": "2024-09-30", "close": 48.53, "volume": 266892.0}, {"date": "2024-10-01", "close": 48.35, "volume": 233283.0}, {"date": "2024-10-02", "close": 46.5, "volume": 348437.0}, {"date": "2024-10-03", "close": 46.32, "volume": 228268.0}, {"date": "2024-10-04", "close": 46.72, "volume": 167665.0}, {"date": "2024-10-07", "close": 46.83, "volume": 313123.0}, {"date": "2024-10-08", "close": 46.28, "volume": 212122.0}, {"date": "2024-10-09", "close": 46.32, "volume": 297781.0}, {"date": "2024-10-10", "close": 46.29, "volume": 295129.0}, {"date": "2024-10-11", "close": 47.57, "volume": 302018.0}, {"date": "2024-10-14", "close": 49.29, "volume": 284225.0}, {"date": "2024-10-15", "close": 49.31, "volume": 368001.0}, {"date": "2024-10-16", "close": 50.83, "volume": 283418.0}, {"date": "2024-10-17", "close": 49.71, "volume": 272772.0}, {"date": "2024-10-18", "close": 50.84, "volume": 245274.0}, {"date": "2024-10-21", "close": 50.82, "volume": 208996.0}, {"date": "2024-10-22", "close": 50.38, "volume": 188623.0}, {"date": "2024-10-23", "close": 49.83, "volume": 314643.0}, {"date": "2024-10-24", "close": 49.63, "volume": 465917.0}, {"date": "2024-10-25", "close": 50.29, "volume": 179571.0}, {"date": "2024-10-28", "close": 51.41, "volume": 338028.0}, {"date": "2024-10-29", "close": 51.15, "volume": 180767.0}, {"date": "2024-10-30", "close": 50.78, "volume": 289255.0}, {"date": "2024-10-31", "close": 50.53, "volume": 266346.0}, {"date": "2024-11-01", "close": 50.73, "volume": 181298.0}, {"date": "2024-11-04", "close": 50.59, "volume": 376573.0}, {"date": "2024-11-05", "close": 51.56, "volume": 199229.0}, {"date": "2024-11-06", "close": 53.4, "volume": 611837.0}, {"date": "2024-11-07", "close": 46.09, "volume": 1367362.0}, {"date": "2024-11-08", "close": 48.31, "volume": 626887.0}, {"date": "2024-11-11", "close": 48.57, "volume": 382477.0}, {"date": "2024-11-12", "close": 47.71, "volume": 364171.0}, {"date": "2024-11-13", "close": 45.48, "volume": 421188.0}, {"date": "2024-11-14", "close": 45.06, "volume": 359021.0}, {"date": "2024-11-15", "close": 44.61, "volume": 408672.0}, {"date": "2024-11-18", "close": 44.16, "volume": 343046.0}, {"date": "2024-11-19", "close": 43.62, "volume": 432586.0}, {"date": "2024-11-20", "close": 44.09, "volume": 607136.0}, {"date": "2024-11-21", "close": 44.55, "volume": 364171.0}, {"date": "2024-11-22", "close": 45.46, "volume": 410772.0}, {"date": "2024-11-25", "close": 44.64, "volume": 666191.0}, {"date": "2024-11-26", "close": 44.22, "volume": 283742.0}, {"date": "2024-11-27", "close": 45.21, "volume": 439684.0}, {"date": "2024-11-29", "close": 45.19, "volume": 190808.0}, {"date": "2024-12-02", "close": 45.88, "volume": 606763.0}, {"date": "2024-12-03", "close": 44.92, "volume": 308292.0}, {"date": "2024-12-04", "close": 44.3, "volume": 401355.0}, {"date": "2024-12-05", "close": 43.6, "volume": 699900.0}, {"date": "2024-12-06", "close": 43.8, "volume": 267467.0}, {"date": "2024-12-09", "close": 43.83, "volume": 435655.0}, {"date": "2024-12-10", "close": 43.64, "volume": 388212.0}, {"date": "2024-12-11", "close": 43.57, "volume": 328229.0}, {"date": "2024-12-12", "close": 44.5, "volume": 632739.0}, {"date": "2024-12-13", "close": 42.24, "volume": 831517.0}, {"date": "2024-12-16", "close": 40.84, "volume": 665907.0}, {"date": "2024-12-17", "close": 40.85, "volume": 524810.0}, {"date": "2024-12-18", "close": 39.45, "volume": 984582.0}, {"date": "2024-12-19", "close": 39.39, "volume": 669474.0}, {"date": "2024-12-20", "close": 39.14, "volume": 2484940.0}, {"date": "2024-12-23", "close": 39.12, "volume": 543071.0}, {"date": "2024-12-24", "close": 38.27, "volume": 305165.0}, {"date": "2024-12-26", "close": 38.17, "volume": 403598.0}, {"date": "2024-12-27", "close": 37.8, "volume": 374192.0}, {"date": "2024-12-30", "close": 36.84, "volume": 484425.0}, {"date": "2024-12-31", "close": 37.13, "volume": 568434.0}, {"date": "2025-01-02", "close": 36.36, "volume": 410222.0}, {"date": "2025-01-03", "close": 36.3, "volume": 633563.0}, {"date": "2025-01-06", "close": 35.43, "volume": 828625.0}, {"date": "2025-01-07", "close": 35.25, "volume": 801735.0}, {"date": "2025-01-08", "close": 36.63, "volume": 923893.0}, {"date": "2025-01-10", "close": 36.36, "volume": 410130.0}, {"date": "2025-01-13", "close": 37.92, "volume": 461868.0}, {"date": "2025-01-14", "close": 38.48, "volume": 605852.0}, {"date": "2025-01-15", "close": 36.24, "volume": 908143.0}, {"date": "2025-01-16", "close": 35.66, "volume": 1060443.0}, {"date": "2025-01-17", "close": 35.7, "volume": 410713.0}, {"date": "2025-01-21", "close": 36.03, "volume": 474835.0}, {"date": "2025-01-22", "close": 36.14, "volume": 358168.0}, {"date": "2025-01-23", "close": 36.39, "volume": 350577.0}, {"date": "2025-01-24", "close": 36.5, "volume": 588475.0}, {"date": "2025-01-27", "close": 37.11, "volume": 421701.0}, {"date": "2025-01-28", "close": 37.12, "volume": 444824.0}, {"date": "2025-01-29", "close": 36.42, "volume": 425146.0}, {"date": "2025-01-30", "close": 36.37, "volume": 421769.0}, {"date": "2025-01-31", "close": 34.87, "volume": 517933.0}, {"date": "2025-02-03", "close": 33.39, "volume": 611610.0}, {"date": "2025-02-04", "close": 33.19, "volume": 440763.0}, {"date": "2025-02-05", "close": 32.79, "volume": 356053.0}, {"date": "2025-02-06", "close": 32.79, "volume": 349696.0}, {"date": "2025-02-07", "close": 32.37, "volume": 311590.0}, {"date": "2025-02-10", "close": 32.21, "volume": 319637.0}, {"date": "2025-02-11", "close": 32.21, "volume": 435624.0}, {"date": "2025-02-12", "close": 31.82, "volume": 358757.0}, {"date": "2025-02-13", "close": 31.74, "volume": 316789.0}, {"date": "2025-02-14", "close": 31.02, "volume": 550056.0}, {"date": "2025-02-18", "close": 30.75, "volume": 977847.0}, {"date": "2025-02-19", "close": 31.21, "volume": 661918.0}, {"date": "2025-02-20", "close": 31.3, "volume": 550105.0}, {"date": "2025-02-21", "close": 31.28, "volume": 523506.0}, {"date": "2025-02-24", "close": 32.29, "volume": 518437.0}, {"date": "2025-02-25", "close": 31.99, "volume": 575644.0}, {"date": "2025-02-26", "close": 31.21, "volume": 507966.0}, {"date": "2025-02-27", "close": 31.49, "volume": 606609.0}, {"date": "2025-02-28", "close": 28.43, "volume": 1792762.0}, {"date": "2025-03-03", "close": 27.52, "volume": 999415.0}, {"date": "2025-03-04", "close": 27.62, "volume": 803214.0}, {"date": "2025-03-05", "close": 28.06, "volume": 632357.0}, {"date": "2025-03-06", "close": 28.32, "volume": 721266.0}, {"date": "2025-03-07", "close": 28.81, "volume": 544259.0}, {"date": "2025-03-10", "close": 28.41, "volume": 536992.0}, {"date": "2025-03-11", "close": 27.33, "volume": 515760.0}, {"date": "2025-03-12", "close": 26.28, "volume": 700518.0}, {"date": "2025-03-13", "close": 26.24, "volume": 467567.0}, {"date": "2025-03-14", "close": 26.66, "volume": 500925.0}, {"date": "2025-03-17", "close": 27.69, "volume": 648301.0}, {"date": "2025-03-18", "close": 27.36, "volume": 602473.0}, {"date": "2025-03-19", "close": 27.86, "volume": 471499.0}, {"date": "2025-03-20", "close": 27.91, "volume": 406990.0}, {"date": "2025-03-21", "close": 28.29, "volume": 1478691.0}, {"date": "2025-03-24", "close": 28.46, "volume": 538425.0}, {"date": "2025-03-25", "close": 28.39, "volume": 713226.0}, {"date": "2025-03-26", "close": 28.37, "volume": 437895.0}, {"date": "2025-03-27", "close": 28.5, "volume": 457511.0}, {"date": "2025-03-28", "close": 28.43, "volume": 386852.0}, {"date": "2025-03-31", "close": 28.99, "volume": 547881.0}, {"date": "2025-04-01", "close": 28.29, "volume": 785073.0}, {"date": "2025-04-02", "close": 27.8, "volume": 717778.0}, {"date": "2025-04-03", "close": 27.24, "volume": 605671.0}, {"date": "2025-04-04", "close": 26.61, "volume": 699446.0}, {"date": "2025-04-07", "close": 25.0, "volume": 1290496.0}, {"date": "2025-04-08", "close": 23.75, "volume": 972673.0}, {"date": "2025-04-09", "close": 25.23, "volume": 1011359.0}, {"date": "2025-04-10", "close": 23.52, "volume": 840599.0}, {"date": "2025-04-11", "close": 24.16, "volume": 482794.0}, {"date": "2025-04-14", "close": 24.42, "volume": 523512.0}, {"date": "2025-04-15", "close": 23.5, "volume": 779954.0}, {"date": "2025-04-16", "close": 22.99, "volume": 904628.0}, {"date": "2025-04-17", "close": 23.35, "volume": 735039.0}, {"date": "2025-04-21", "close": 23.5, "volume": 486542.0}, {"date": "2025-04-22", "close": 23.93, "volume": 524820.0}, {"date": "2025-04-23", "close": 23.56, "volume": 317446.0}, {"date": "2025-04-24", "close": 24.07, "volume": 388155.0}, {"date": "2025-04-25", "close": 24.19, "volume": 235287.0}, {"date": "2025-04-28", "close": 24.41, "volume": 355520.0}, {"date": "2025-04-29", "close": 24.5, "volume": 296382.0}, {"date": "2025-04-30", "close": 24.41, "volume": 460186.0}, {"date": "2025-05-01", "close": 23.88, "volume": 562396.0}, {"date": "2025-05-02", "close": 24.5, "volume": 674104.0}, {"date": "2025-05-05", "close": 25.12, "volume": 681271.0}, {"date": "2025-05-06", "close": 23.87, "volume": 751946.0}, {"date": "2025-05-07", "close": 24.43, "volume": 819850.0}, {"date": "2025-05-08", "close": 24.65, "volume": 751566.0}, {"date": "2025-05-09", "close": 24.11, "volume": 790224.0}, {"date": "2025-05-12", "close": 24.34, "volume": 563807.0}, {"date": "2025-05-13", "close": 23.88, "volume": 444961.0}, {"date": "2025-05-14", "close": 23.3, "volume": 578020.0}, {"date": "2025-05-15", "close": 24.32, "volume": 667744.0}, {"date": "2025-05-16", "close": 24.86, "volume": 510675.0}, {"date": "2025-05-19", "close": 24.79, "volume": 359141.0}, {"date": "2025-05-20", "close": 25.07, "volume": 482087.0}, {"date": "2025-05-21", "close": 24.16, "volume": 341435.0}, {"date": "2025-05-22", "close": 24.2, "volume": 360874.0}, {"date": "2025-05-23", "close": 24.47, "volume": 548566.0}, {"date": "2025-05-27", "close": 25.53, "volume": 532528.0}, {"date": "2025-05-28", "close": 25.26, "volume": 476426.0}, {"date": "2025-05-29", "close": 25.64, "volume": 524701.0}, {"date": "2025-05-30", "close": 25.71, "volume": 460917.0}, {"date": "2025-06-02", "close": 25.38, "volume": 656459.0}, {"date": "2025-06-03", "close": 26.01, "volume": 526276.0}, {"date": "2025-06-04", "close": 25.86, "volume": 395494.0}, {"date": "2025-06-05", "close": 25.52, "volume": 555176.0}, {"date": "2025-06-06", "close": 25.99, "volume": 359174.0}, {"date": "2025-06-09", "close": 26.62, "volume": 514539.0}, {"date": "2025-06-10", "close": 26.92, "volume": 624899.0}, {"date": "2025-06-11", "close": 26.05, "volume": 528236.0}, {"date": "2025-06-12", "close": 26.44, "volume": 506968.0}, {"date": "2025-06-13", "close": 25.82, "volume": 402502.0}, {"date": "2025-06-16", "close": 25.98, "volume": 366128.0}, {"date": "2025-06-17", "close": 25.61, "volume": 399985.0}, {"date": "2025-06-18", "close": 25.34, "volume": 393981.0}, {"date": "2025-06-20", "close": 24.56, "volume": 672733.0}, {"date": "2025-06-23", "close": 24.68, "volume": 409110.0}, {"date": "2025-06-24", "close": 24.58, "volume": 395482.0}, {"date": "2025-06-25", "close": 23.45, "volume": 426886.0}, {"date": "2025-06-26", "close": 23.18, "volume": 517512.0}, {"date": "2025-06-27", "close": 23.08, "volume": 1270637.0}, {"date": "2025-06-30", "close": 22.96, "volume": 396102.0}, {"date": "2025-07-01", "close": 23.34, "volume": 444408.0}, {"date": "2025-07-02", "close": 23.58, "volume": 465368.0}, {"date": "2025-07-03", "close": 23.2, "volume": 221782.0}, {"date": "2025-07-07", "close": 22.86, "volume": 791122.0}, {"date": "2025-07-08", "close": 22.6, "volume": 657360.0}, {"date": "2025-07-09", "close": 22.44, "volume": 371461.0}, {"date": "2025-07-10", "close": 22.21, "volume": 464802.0}, {"date": "2025-07-11", "close": 21.66, "volume": 449086.0}, {"date": "2025-07-14", "close": 21.95, "volume": 504960.0}, {"date": "2025-07-15", "close": 21.18, "volume": 504519.0}, {"date": "2025-07-16", "close": 21.27, "volume": 675721.0}, {"date": "2025-07-17", "close": 21.7, "volume": 407650.0}, {"date": "2025-07-18", "close": 20.62, "volume": 430269.0}, {"date": "2025-07-21", "close": 21.19, "volume": 536090.0}, {"date": "2025-07-22", "close": 21.35, "volume": 469787.0}, {"date": "2025-07-23", "close": 22.63, "volume": 518064.0}, {"date": "2025-07-24", "close": 22.51, "volume": 320091.0}, {"date": "2025-07-25", "close": 22.37, "volume": 329130.0}, {"date": "2025-07-28", "close": 22.24, "volume": 457570.0}, {"date": "2025-07-29", "close": 21.67, "volume": 358966.0}, {"date": "2025-07-30", "close": 21.34, "volume": 304733.0}, {"date": "2025-07-31", "close": 20.95, "volume": 545003.0}, {"date": "2025-08-01", "close": 21.21, "volume": 440154.0}, {"date": "2025-08-04", "close": 21.4, "volume": 463650.0}, {"date": "2025-08-05", "close": 21.44, "volume": 388966.0}, {"date": "2025-08-06", "close": 20.82, "volume": 414589.0}, {"date": "2025-08-07", "close": 21.62, "volume": 705613.0}, {"date": "2025-08-08", "close": 23.81, "volume": 1005009.0}, {"date": "2025-08-11", "close": 27.36, "volume": 1816531.0}, {"date": "2025-08-12", "close": 30.35, "volume": 1601991.0}, {"date": "2025-08-13", "close": 30.48, "volume": 1016810.0}, {"date": "2025-08-14", "close": 30.21, "volume": 464377.0}, {"date": "2025-08-15", "close": 29.83, "volume": 651993.0}, {"date": "2025-08-18", "close": 29.76, "volume": 433187.0}, {"date": "2025-08-19", "close": 30.33, "volume": 527820.0}, {"date": "2025-08-20", "close": 29.62, "volume": 434164.0}, {"date": "2025-08-21", "close": 29.66, "volume": 491388.0}, {"date": "2025-08-22", "close": 30.5, "volume": 494915.0}, {"date": "2025-08-25", "close": 29.83, "volume": 374384.0}, {"date": "2025-08-26", "close": 30.34, "volume": 408475.0}, {"date": "2025-08-27", "close": 30.49, "volume": 326146.0}, {"date": "2025-08-28", "close": 30.26, "volume": 316721.0}, {"date": "2025-08-29", "close": 30.62, "volume": 290925.0}, {"date": "2025-09-02", "close": 30.81, "volume": 414770.0}, {"date": "2025-09-03", "close": 29.39, "volume": 567057.0}, {"date": "2025-09-04", "close": 29.19, "volume": 553530.0}, {"date": "2025-09-05", "close": 29.42, "volume": 414943.0}, {"date": "2025-09-08", "close": 29.26, "volume": 385699.0}, {"date": "2025-09-09", "close": 29.33, "volume": 379382.0}, {"date": "2025-09-10", "close": 28.4, "volume": 309841.0}, {"date": "2025-09-11", "close": 28.68, "volume": 422254.0}, {"date": "2025-09-12", "close": 28.06, "volume": 273671.0}, {"date": "2025-09-15", "close": 27.27, "volume": 422797.0}, {"date": "2025-09-16", "close": 27.0, "volume": 497864.0}, {"date": "2025-09-17", "close": 26.98, "volume": 920934.0}, {"date": "2025-09-18", "close": 27.44, "volume": 458903.0}, {"date": "2025-09-19", "close": 27.64, "volume": 1384028.0}, {"date": "2025-09-22", "close": 27.89, "volume": 424678.0}, {"date": "2025-09-23", "close": 27.41, "volume": 323932.0}, {"date": "2025-09-24", "close": 26.87, "volume": 302731.0}, {"date": "2025-09-25", "close": 26.36, "volume": 565989.0}, {"date": "2025-09-26", "close": 26.85, "volume": 291264.0}, {"date": "2025-09-29", "close": 26.92, "volume": 513361.0}, {"date": "2025-09-30", "close": 26.65, "volume": 392172.0}, {"date": "2025-10-01", "close": 26.99, "volume": 337099.0}, {"date": "2025-10-02", "close": 26.52, "volume": 288366.0}, {"date": "2025-10-03", "close": 26.75, "volume": 331099.0}, {"date": "2025-10-06", "close": 26.58, "volume": 241845.0}, {"date": "2025-10-07", "close": 25.83, "volume": 390489.0}, {"date": "2025-10-08", "close": 25.98, "volume": 250038.0}, {"date": "2025-10-09", "close": 24.97, "volume": 441557.0}, {"date": "2025-10-10", "close": 23.63, "volume": 607448.0}, {"date": "2025-10-13", "close": 23.51, "volume": 324141.0}, {"date": "2025-10-14", "close": 23.86, "volume": 282166.0}, {"date": "2025-10-15", "close": 23.14, "volume": 504313.0}, {"date": "2025-10-16", "close": 23.22, "volume": 449608.0}, {"date": "2025-10-17", "close": 23.78, "volume": 321594.0}, {"date": "2025-10-20", "close": 23.73, "volume": 255762.0}, {"date": "2025-10-21", "close": 24.26, "volume": 335175.0}, {"date": "2025-10-22", "close": 24.52, "volume": 582786.0}, {"date": "2025-10-23", "close": 24.72, "volume": 309413.0}, {"date": "2025-10-24", "close": 24.52, "volume": 220779.0}, {"date": "2025-10-27", "close": 24.04, "volume": 319227.0}, {"date": "2025-10-28", "close": 24.18, "volume": 264331.0}, {"date": "2025-10-29", "close": 24.24, "volume": 363133.0}, {"date": "2025-10-30", "close": 24.66, "volume": 390822.0}, {"date": "2025-10-31", "close": 25.5, "volume": 552330.0}, {"date": "2025-11-03", "close": 25.3, "volume": 361693.0}, {"date": "2025-11-04", "close": 25.26, "volume": 416494.0}, {"date": "2025-11-05", "close": 25.31, "volume": 335208.0}, {"date": "2025-11-06", "close": 24.23, "volume": 767419.0}, {"date": "2025-11-07", "close": 24.03, "volume": 809392.0}, {"date": "2025-11-10", "close": 26.12, "volume": 826318.0}, {"date": "2025-11-11", "close": 27.16, "volume": 541178.0}, {"date": "2025-11-12", "close": 27.83, "volume": 685779.0}, {"date": "2025-11-13", "close": 26.37, "volume": 488815.0}, {"date": "2025-11-14", "close": 26.06, "volume": 294122.0}, {"date": "2025-11-17", "close": 26.02, "volume": 417693.0}, {"date": "2025-11-18", "close": 25.9, "volume": 484851.0}, {"date": "2025-11-19", "close": 25.37, "volume": 524386.0}, {"date": "2025-11-20", "close": 25.36, "volume": 355832.0}, {"date": "2025-11-21", "close": 26.01, "volume": 392921.0}, {"date": "2025-11-24", "close": 26.71, "volume": 349465.0}, {"date": "2025-11-25", "close": 27.69, "volume": 375514.0}, {"date": "2025-11-26", "close": 27.36, "volume": 410857.0}, {"date": "2025-11-28", "close": 27.7, "volume": 208313.0}, {"date": "2025-12-01", "close": 27.45, "volume": 355915.0}, {"date": "2025-12-02", "close": 26.67, "volume": 456357.0}, {"date": "2025-12-03", "close": 27.58, "volume": 317346.0}, {"date": "2025-12-04", "close": 27.15, "volume": 404953.0}, {"date": "2025-12-05", "close": 26.77, "volume": 323533.0}, {"date": "2025-12-08", "close": 26.01, "volume": 300935.0}, {"date": "2025-12-09", "close": 25.65, "volume": 414104.0}, {"date": "2025-12-10", "close": 25.71, "volume": 483522.0}, {"date": "2025-12-11", "close": 25.9, "volume": 284940.0}, {"date": "2025-12-12", "close": 25.27, "volume": 341410.0}, {"date": "2025-12-15", "close": 26.31, "volume": 472896.0}, {"date": "2025-12-16", "close": 25.61, "volume": 499486.0}, {"date": "2025-12-17", "close": 26.07, "volume": 389864.0}, {"date": "2025-12-18", "close": 26.5, "volume": 340800.0}, {"date": "2025-12-19", "close": 26.6, "volume": 812109.0}, {"date": "2025-12-22", "close": 27.32, "volume": 507332.0}, {"date": "2025-12-23", "close": 26.45, "volume": 333344.0}, {"date": "2025-12-24", "close": 26.81, "volume": 175168.0}, {"date": "2025-12-26", "close": 27.12, "volume": 229035.0}, {"date": "2025-12-29", "close": 26.79, "volume": 220491.0}, {"date": "2025-12-30", "close": 27.0, "volume": 251521.0}, {"date": "2025-12-31", "close": 26.78, "volume": 218279.0}, {"date": "2026-01-02", "close": 26.46, "volume": 405969.0}, {"date": "2026-01-05", "close": 26.72, "volume": 419181.0}, {"date": "2026-01-06", "close": 27.62, "volume": 300067.0}, {"date": "2026-01-07", "close": 27.33, "volume": 342796.0}, {"date": "2026-01-08", "close": 27.74, "volume": 304492.0}, {"date": "2026-01-09", "close": 27.74, "volume": 247216.0}, {"date": "2026-01-12", "close": 29.4, "volume": 455860.0}, {"date": "2026-01-13", "close": 28.91, "volume": 345642.0}, {"date": "2026-01-14", "close": 27.76, "volume": 472419.0}, {"date": "2026-01-15", "close": 26.0, "volume": 584060.0}, {"date": "2026-01-16", "close": 26.07, "volume": 286949.0}, {"date": "2026-01-20", "close": 25.95, "volume": 282605.0}, {"date": "2026-01-21", "close": 26.22, "volume": 251623.0}, {"date": "2026-01-22", "close": 26.145, "volume": 233271.0}, {"date": "2026-01-23", "close": 25.92, "volume": 269462.0}, {"date": "2026-01-26", "close": 26.6, "volume": 316150.0}, {"date": "2026-01-27", "close": 26.25, "volume": 264507.0}, {"date": "2026-01-28", "close": 26.12, "volume": 209032.0}, {"date": "2026-01-29", "close": 26.15, "volume": 184370.0}, {"date": "2026-01-30", "close": 26.49, "volume": 294470.0}, {"date": "2026-02-02", "close": 27.92, "volume": 444060.0}, {"date": "2026-02-03", "close": 28.24, "volume": 506290.0}, {"date": "2026-02-04", "close": 28.61, "volume": 378851.0}, {"date": "2026-02-05", "close": 28.63, "volume": 288034.0}, {"date": "2026-02-06", "close": 29.26, "volume": 343842.0}, {"date": "2026-02-09", "close": 28.61, "volume": 285022.0}, {"date": "2026-02-10", "close": 28.57, "volume": 182574.0}, {"date": "2026-02-11", "close": 28.59, "volume": 236616.0}, {"date": "2026-02-12", "close": 27.55, "volume": 437541.0}, {"date": "2026-02-13", "close": 28.5, "volume": 268689.0}, {"date": "2026-02-17", "close": 28.45, "volume": 316867.0}, {"date": "2026-02-18", "close": 28.66, "volume": 325939.0}, {"date": "2026-02-19", "close": 28.54, "volume": 340673.0}, {"date": "2026-02-20", "close": 28.53, "volume": 508412.0}, {"date": "2026-02-23", "close": 27.55, "volume": 496697.0}, {"date": "2026-02-24", "close": 27.67, "volume": 478146.0}, {"date": "2026-02-25", "close": 27.97, "volume": 415986.0}, {"date": "2026-02-26", "close": 26.49, "volume": 816455.0}, {"date": "2026-02-27", "close": 20.23, "volume": 1965786.0}, {"date": "2026-03-02", "close": 21.01, "volume": 1261290.0}, {"date": "2026-03-03", "close": 19.83, "volume": 740834.0}, {"date": "2026-03-04", "close": 19.96, "volume": 594999.0}, {"date": "2026-03-05", "close": 20.44, "volume": 726358.0}, {"date": "2026-03-06", "close": 19.34, "volume": 753758.0}, {"date": "2026-03-09", "close": 19.21, "volume": 687763.0}, {"date": "2026-03-10", "close": 18.91, "volume": 527204.0}, {"date": "2026-03-11", "close": 18.77, "volume": 548285.0}, {"date": "2026-03-12", "close": 18.175, "volume": 901683.0}, {"date": "2026-03-13", "close": 18.18, "volume": 604648.0}, {"date": "2026-03-16", "close": 19.41, "volume": 737990.0}, {"date": "2026-03-17", "close": 19.51, "volume": 635572.0}, {"date": "2026-03-18", "close": 19.0, "volume": 650426.0}, {"date": "2026-03-19", "close": 19.54, "volume": 583123.0}, {"date": "2026-03-20", "close": 19.5, "volume": 1133239.0}, {"date": "2026-03-23", "close": 19.23, "volume": 414859.0}, {"date": "2026-03-24", "close": 19.23, "volume": 367780.0}, {"date": "2026-03-25", "close": 19.57, "volume": 317563.0}, {"date": "2026-03-26", "close": 19.53, "volume": 363470.0}, {"date": "2026-03-27", "close": 19.01, "volume": 346015.0}, {"date": "2026-03-30", "close": 19.22, "volume": 410715.0}, {"date": "2026-03-31", "close": 19.59, "volume": 534427.0}, {"date": "2026-04-01", "close": 20.24, "volume": 677388.0}, {"date": "2026-04-02", "close": 20.45, "volume": 390454.0}, {"date": "2026-04-06", "close": 20.58, "volume": 344067.0}, {"date": "2026-04-07", "close": 20.58, "volume": 351463.0}, {"date": "2026-04-08", "close": 20.4, "volume": 613466.0}, {"date": "2026-04-09", "close": 20.87, "volume": 519316.0}, {"date": "2026-04-10", "close": 20.37, "volume": 354467.0}, {"date": "2026-04-13", "close": 21.36, "volume": 577873.0}, {"date": "2026-04-14", "close": 21.38, "volume": 343451.0}, {"date": "2026-04-15", "close": 21.68, "volume": 389357.0}, {"date": "2026-04-16", "close": 21.81, "volume": 361313.0}, {"date": "2026-04-17", "close": 22.88, "volume": 537832.0}, {"date": "2026-04-20", "close": 22.92, "volume": 542349.0}, {"date": "2026-04-21", "close": 21.21, "volume": 684196.0}, {"date": "2026-04-22", "close": 20.99, "volume": 410802.0}, {"date": "2026-04-23", "close": 21.01, "volume": 302590.0}, {"date": "2026-04-24", "close": 21.41, "volume": 429703.0}, {"date": "2026-04-27", "close": 21.65, "volume": 329613.0}, {"date": "2026-04-28", "close": 21.82, "volume": 281225.0}, {"date": "2026-04-29", "close": 21.63, "volume": 268688.0}, {"date": "2026-04-30", "close": 21.96, "volume": 407242.0}, {"date": "2026-05-01", "close": 21.88, "volume": 353190.0}, {"date": "2026-05-04", "close": 22.74, "volume": 487139.0}, {"date": "2026-05-05", "close": 23.39, "volume": 366945.0}, {"date": "2026-05-06", "close": 23.9, "volume": 392763.0}, {"date": "2026-05-07", "close": 24.03, "volume": 373521.0}, {"date": "2026-05-08", "close": 19.0, "volume": 1983804.0}, {"date": "2026-05-11", "close": 18.45, "volume": 1359763.0}, {"date": "2026-05-12", "close": 17.5, "volume": 1219603.0}, {"date": "2026-05-13", "close": 18.32, "volume": 971189.0}, {"date": "2026-05-14", "close": 17.3, "volume": 739074.0}, {"date": "2026-05-15", "close": 16.87, "volume": 679289.0}, {"date": "2026-05-18", "close": 17.2, "volume": 866027.0}, {"date": "2026-05-19", "close": 17.82, "volume": 725146.0}, {"date": "2026-05-20", "close": 18.08, "volume": 868756.0}, {"date": "2026-05-21", "close": 18.16, "volume": 1656978.0}, {"date": "2026-05-22", "close": 18.41, "volume": 485197.0}, {"date": "2026-05-26", "close": 18.81, "volume": 670766.0}, {"date": "2026-05-27", "close": 19.1, "volume": 501594.0}, {"date": "2026-05-28", "close": 19.3, "volume": 621218.0}, {"date": "2026-05-29", "close": 18.85, "volume": 849067.0}, {"date": "2026-06-01", "close": 18.42, "volume": 569685.0}, {"date": "2026-06-02", "close": 18.45, "volume": 810643.0}, {"date": "2026-06-03", "close": 18.12, "volume": 509338.0}, {"date": "2026-06-04", "close": 18.7, "volume": 459231.0}, {"date": "2026-06-05", "close": 19.74, "volume": 750284.0}, {"date": "2026-06-08", "close": 19.39, "volume": 558989.0}, {"date": "2026-06-09", "close": 20.16, "volume": 506256.0}, {"date": "2026-06-10", "close": 20.29, "volume": 405165.0}, {"date": "2026-06-11", "close": 20.53, "volume": 463562.0}, {"date": "2026-06-12", "close": 20.09, "volume": 377788.0}, {"date": "2026-06-15", "close": 19.71, "volume": 528512.0}, {"date": "2026-06-16", "close": 19.96, "volume": 724208.0}, {"date": "2026-06-17", "close": 19.41, "volume": 1008517.0}, {"date": "2026-06-18", "close": 18.81, "volume": 1327603.0}, {"date": "2026-06-22", "close": 18.33, "volume": 767439.0}, {"date": "2026-06-23", "close": 19.53, "volume": 660872.0}, {"date": "2026-06-24", "close": 21.02, "volume": 701214.0}, {"date": "2026-06-25", "close": 21.04, "volume": 481265.0}, {"date": "2026-06-26", "close": 21.78, "volume": 623977.0}, {"date": "2026-06-29", "close": 20.71, "volume": 727089.0}, {"date": "2026-06-30", "close": 20.18, "volume": 400207.0}, {"date": "2026-07-01", "close": 20.1, "volume": 422109.0}, {"date": "2026-07-02", "close": 19.64, "volume": 315753.0}, {"date": "2026-07-06", "close": 19.61, "volume": 313781.0}, {"date": "2026-07-07", "close": 20.08, "volume": 449984.0}, {"date": "2026-07-08", "close": 18.88, "volume": 438664.0}, {"date": "2026-07-09", "close": 19.02, "volume": 446628.0}, {"date": "2026-07-10", "close": 18.72, "volume": 311051.0}, {"date": "2026-07-13", "close": 19.29, "volume": 384539.0}, {"date": "2026-07-14", "close": 18.805, "volume": 334748.0}, {"date": "2026-07-15", "close": 19.4, "volume": 356089.0}, {"date": "2026-07-16", "close": 19.86, "volume": 416861.0}, {"date": "2026-07-17", "close": 19.745, "volume": 338457.0}, {"date": "2026-07-20", "close": 19.63, "volume": 437416.0}, {"date": "2026-07-21", "close": 19.59, "volume": 621073.0}, {"date": "2026-07-22", "close": 19.3, "volume": 409242.0}, {"date": "2026-07-23", "close": 18.87, "volume": 650430.0}, {"date": "2026-07-24", "close": 18.72, "volume": 445684.0}, {"date": "2026-07-27", "close": 19.18, "volume": 285919.0}, {"date": "2026-07-28", "close": 20.15, "volume": 390836.0}, {"date": "2026-07-29", "close": 20.58, "volume": 321673.0}, {"date": "2026-07-30", "close": 20.38, "volume": 355683.0}, {"date": "2026-07-31", "close": 19.94, "volume": 367629.0}, {"date": "2026-08-03", "close": 20.22, "volume": 413179.0}, {"date": "2026-08-04", "close": 19.9, "volume": 481648.0}, {"date": "2026-08-05", "close": 20.24, "volume": 351618.0}, {"date": "2026-08-06", "close": 19.81, "volume": 527333.0}, {"date": "2026-08-07", "close": 20.78, "volume": 1300994.0}], "refreshing": true}