{"ticker": "AOSL", "overview": {"cik": "1387467", "ticker": "AOSL", "name": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057089", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056197", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-055403", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000406", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-048990", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048730", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0001628280-26-048620", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007146", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000773", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047884", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044014", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006165", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040485", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038835", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038447", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038059", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038057", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004967", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036872", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004659", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034090", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031360", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031274", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-028858", "price_sensitive": false}]}, "description": "ALPHA & OMEGA SEMICONDUCTOR Ltd trades as AOSL on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 172 insider filings for the company, from August 2021 to July 2026. Across those, 10 insiders disclosed 1 open-market purchase totalling $640.81K against 67 sales totalling $23.97M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 640813.0, "sell_n": 67, "sell_sum": 23973511.538, "net": -23332698.538, "insiders": 10, "first_date": "2021-08-10", "last_date": "2026-07-16"}, "metrics": {"ticker": "AOSL", "has_prices": true, "as_of": "2026-08-07", "last": 36.08, "prev_close": 33.33, "change": 2.75, "change_pct": 0.08250825082508251, "session_volume": 442393.0, "vwap_5": 33.49570013399425, "vwap_20": 32.27649454919819, "vwap_60": 41.36127574870036, "vwap_250": 33.7106530463214, "high_52w": 53.32, "low_52w": 17.47, "avg_volume_20": 597279.1, "sessions": 400, "market_cap": {"value": 1079859174.24, "shares": 29929578.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-057089", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1511393/000162828026057089/0001628280-26-057089-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001628280-26-055403", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd adjusts its stake in AOSL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0001628280-26-055403-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001628280-26-048990", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Joshua C. Chien", "who_key": "Chien Joshua C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026048990/0001628280-26-048990-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "0001628280-26-048730", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Bing Xue", "who_key": "Xue Bing", "role": "EVP-WW Sales & Bus Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 29741.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $30K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026048730/0001628280-26-048730-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157844}, {"id": "0001628280-26-048371", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026048371/0001628280-26-048371-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162164}, {"id": "13DG-0000093751-26-000406", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd takes a 7.8% passive stake in AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0000093751-26-000406-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000354204-26-000773", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd moves to a 4.5% passive stake in AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0000354204-26-000773-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001628280-26-044014", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Bing Xue", "who_key": "Xue Bing", "role": "EVP-WW Sales & Bus Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 231494.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $231K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026044014/0001628280-26-044014-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001628280-26-040485", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026040485/0001628280-26-040485-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001628280-26-038835", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026038835/0001628280-26-038835-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "0001628280-26-038059", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Claudia Chen", "who_key": "Chen Claudia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 160536.135, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $161K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026038059/0001628280-26-038059-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237044}, {"id": "0001628280-26-038447", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026038447/0001628280-26-038447-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237044}, {"id": "0001628280-26-038057", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Stephen Chunping Chang", "who_key": "Chang Stephen Chunping", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026038057/0001628280-26-038057-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238484}, {"id": "0001628280-26-036872", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Bing Xue", "who_key": "Xue Bing", "role": "EVP-WW Sales & Bus Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 201556.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $202K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026036872/0001628280-26-036872-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242804}, {"id": "0001628280-26-028858", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Yifan Liang", "who_key": "Liang Yifan", "role": "CFO and Corp Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026028858/0001628280-26-028858-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "0001628280-26-025993", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Stephen Chunping Chang", "who_key": "Chang Stephen Chunping", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 512986.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $513K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025993/0001628280-26-025993-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287444}, {"id": "0001628280-26-025994", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Yifan Liang", "who_key": "Liang Yifan", "role": "CFO and Corp Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 301878.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $302K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025994/0001628280-26-025994-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287444}, {"id": "0001628280-26-025992", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Bing Xue", "who_key": "Xue Bing", "role": "EVP-WW Sales & Bus Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 57176.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $57K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025992/0001628280-26-025992-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288884}, {"id": "0001628280-26-025500", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Stephen Chunping Chang", "who_key": "Chang Stephen Chunping", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 178448.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $178K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025500/0001628280-26-025500-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}, {"id": "0001628280-26-025505", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Yifan Liang", "who_key": "Liang Yifan", "role": "CFO and Corp Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 810495.2374, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $810K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025505/0001628280-26-025505-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}, {"id": "13DG-0000354204-26-000503", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd adjusts its stake in AOSL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0000354204-26-000503-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0000102909-26-000588", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd adjusts its stake in AOSL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0000102909-26-000588-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}, {"id": "0001511393-26-000004", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 596032.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000151139326000004/0001511393-26-000004-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001722000-26-000003", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Stephen Chunping Chang", "who_key": "Chang Stephen Chunping", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 931840.6900000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000172200026000003/0001722000-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001522325-26-000003", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Yifan Liang", "who_key": "Liang Yifan", "role": "CFO and Corp Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 246423.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000152232526000003/0001522325-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001387467-26-000021", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Bing Xue", "who_key": "Xue Bing", "role": "EVP-WW Sales & Bus Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 52783.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $53K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746726000021/0001387467-26-000021-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001878542-26-000003", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Wenjun Li", "who_key": "Li Wenjun", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 118700.76999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000187854226000003/0001878542-26-000003-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001387467-26-000023", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 308999.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746726000023/0001387467-26-000023-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001878542-26-000005", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Wenjun Li", "who_key": "Li Wenjun", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 120158.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on AOSL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000187854226000005/0001878542-26-000005-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333524}, {"id": "0001387467-26-000020", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 640813.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $641K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746726000020/0001387467-26-000020-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}], "recent_buys": [{"id": "0001387467-26-000020", "src": "INSIDERS", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 640813.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $641K of AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746726000020/0001387467-26-000020-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343604}], "institutional": [{"id": "13DG-0001628280-26-055403", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd adjusts its stake in AOSL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0001628280-26-055403-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0000093751-26-000406", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd takes a 7.8% passive stake in AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0000093751-26-000406-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000354204-26-000773", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd moves to a 4.5% passive stake in AOSL", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0000354204-26-000773-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000354204-26-000503", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd adjusts its stake in AOSL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0000354204-26-000503-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "13DG-0000102909-26-000588", "src": "13DG", "ticker": "AOSL", "cik": "1387467", "company": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "company_raw": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "who": "Alpha & Omega Semiconductor Ltd", "who_key": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ALPHA & OMEGA SEMICONDUCTOR Ltd adjusts its stake in AOSL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/0000102909-26-000588-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "AOSL (ALPHA & OMEGA SEMICONDUCTOR Ltd)", "new_value": "Alpha and Omega Semiconductor Limited - Common Shares", "effective": "", "evidence": "we hold AOSL as ALPHA & OMEGA SEMICONDUCTOR Ltd; the NASDAQ universe lists that code as Alpha and Omega Semiconductor Limited - Common Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.172617"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alpha and Omega Semiconductor Limited - Common Shares", "new_value": "ALPHA & OMEGA SEMICONDUCTOR Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001387467", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001387467", "applied": 1, "detected_at": "2026-09-10T10:04:49.237797"}]}, "key_people": [{"who": "Mike F. Chang", "who_key": "Chang Mike F", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 640813.0, "sold": 9685251.84, "net": -9044438.84, "trades": 9, "top_score": 48.8, "lean": "selling", "history": [{"action": "BUY", "amount": 640813.0, "date": "2026-03-09", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746726000020/0001387467-26-000020-index.htm"}, {"action": "SELL", "amount": 807384.0, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000019/0001387467-24-000019-index.htm"}, {"action": "SELL", "amount": 796023.0, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000102/0001387467-23-000102-index.htm"}, {"action": "SELL", "amount": 750000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000099/0001387467-23-000099-index.htm"}, {"action": "SELL", "amount": 750987.0, "date": "2023-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000066/0001387467-23-000066-index.htm"}, {"action": "SELL", "amount": 859062.0, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000064/0001387467-23-000064-index.htm"}, {"action": "SELL", "amount": 930300.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000051/0001387467-23-000051-index.htm"}, {"action": "SELL", "amount": 1689495.84, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000003/0001387467-23-000003-index.htm"}, {"action": "SELL", "amount": 3102000.0, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000032/0001387467-22-000032-index.htm"}], "latest": {"action": "BUY", "amount": 640813.0, "date": "2026-03-09", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746726000020/0001387467-26-000020-index.htm"}}, {"who": "Yifan Liang", "who_key": "Liang Yifan", "role": "CFO and Corp Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5056370.808, "net": -5056370.808, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 301878.45, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025994/0001628280-26-025994-index.htm"}, {"action": "SELL", "amount": 810495.2374, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025505/0001628280-26-025505-index.htm"}, {"action": "SELL", "amount": 1525620.9212, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000127/0001387467-24-000127-index.htm"}, {"action": "SELL", "amount": 355967.19940000004, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000068/0001387467-24-000068-index.htm"}, {"action": "SELL", "amount": 1627469.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000033/0001387467-24-000033-index.htm"}, {"action": "SELL", "amount": 198000.0, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000004/0001387467-23-000004-index.htm"}, {"action": "SELL", "amount": 236940.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746721000075/0001387467-21-000075-index.htm"}], "latest": {"action": "SELL", "amount": 301878.45, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025994/0001628280-26-025994-index.htm"}}, {"who": "Bing Xue", "who_key": "Xue Bing", "role": "EVP-WW Sales & Bus Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3069349.5588, "net": -3069349.5588, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29741.25, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026048730/0001628280-26-048730-index.htm"}, {"action": "SELL", "amount": 231494.44, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026044014/0001628280-26-044014-index.htm"}, {"action": "SELL", "amount": 201556.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026036872/0001628280-26-036872-index.htm"}, {"action": "SELL", "amount": 57176.72, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025992/0001628280-26-025992-index.htm"}, {"action": "SELL", "amount": 52783.36, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746726000021/0001387467-26-000021-index.htm"}, {"action": "SELL", "amount": 54931.799999999996, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000178748826000004/0001787488-26-000004-index.htm"}, {"action": "SELL", "amount": 16530.91, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746726000006/0001387467-26-000006-index.htm"}, {"action": "SELL", "amount": 37933.2, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828025057460/0001628280-25-057460-index.htm"}, {"action": "SELL", "amount": 33505.2, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746725000080/0001387467-25-000080-index.htm"}, {"action": "SELL", "amount": 43781.85, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746725000046/0001387467-25-000046-index.htm"}, {"action": "SELL", "amount": 43470.0, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746725000012/0001387467-25-000012-index.htm"}, {"action": "SELL", "amount": 89216.54000000001, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000129/0001387467-24-000129-index.htm"}, {"action": "SELL", "amount": 35875.0, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000118/0001387467-24-000118-index.htm"}, {"action": "SELL", "amount": 38287.135200000004, "date": "2024-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000047/0001387467-24-000047-index.htm"}, {"action": "SELL", "amount": 90469.1565, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000045/0001387467-24-000045-index.htm"}, {"action": "SELL", "amount": 325377.3888, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000029/0001387467-24-000029-index.htm"}, {"action": "SELL", "amount": 35080.56, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000015/0001387467-24-000015-index.htm"}, {"action": "SELL", "amount": 30665.23, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000100/0001387467-23-000100-index.htm"}, {"action": "SELL", "amount": 71219.8725, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000042/0001387467-23-000042-index.htm"}, {"action": "SELL", "amount": 118187.559, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000040/0001387467-23-000040-index.htm"}, {"action": "SELL", "amount": 77279.7978, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000037/0001387467-23-000037-index.htm"}, {"action": "SELL", "amount": 100756.35780000001, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000032/0001387467-23-000032-index.htm"}, {"action": "SELL", "amount": 16170.15, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746723000027/0001387467-23-000027-index.htm"}, {"action": "SELL", "amount": 75346.89809999999, "date": "2022-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000077/0001387467-22-000077-index.htm"}, {"action": "SELL", "amount": 29470.0, "date": "2022-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000068/0001387467-22-000068-index.htm"}], "latest": {"action": "SELL", "amount": 29741.25, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026048730/0001628280-26-048730-index.htm"}}, {"who": "Yueh-Se Ho", "who_key": "Ho Yueh-Se", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2069680.0, "net": -2069680.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2069680.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746721000082/0001387467-21-000082-index.htm"}], "latest": {"action": "SELL", "amount": 2069680.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746721000082/0001387467-21-000082-index.htm"}}, {"who": "Michael J. Salameh", "who_key": "SALAMEH MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1407009.27, "net": -1407009.27, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250763.52000000002, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000054/0001387467-22-000054-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000046/0001387467-22-000046-index.htm"}, {"action": "SELL", "amount": 91700.0, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000044/0001387467-22-000044-index.htm"}, {"action": "SELL", "amount": 664545.75, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000036/0001387467-22-000036-index.htm"}], "latest": {"action": "SELL", "amount": 250763.52000000002, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000054/0001387467-22-000054-index.htm"}}, {"who": "Wenjun Li", "who_key": "Li Wenjun", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 808116.7440000001, "net": -808116.7440000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77474.67, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000089/0001387467-24-000089-index.htm"}, {"action": "SELL", "amount": 302674.89300000004, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000079/0001387467-24-000079-index.htm"}, {"action": "SELL", "amount": 145008.0, "date": "2022-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000004/0001387467-22-000004-index.htm"}, {"action": "SELL", "amount": 282959.181, "date": "2022-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746722000002/0001387467-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 77474.67, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000089/0001387467-24-000089-index.htm"}}, {"who": "Stephen Chunping Chang", "who_key": "Chang Stephen Chunping", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 691435.2, "net": -691435.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 512986.6, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025993/0001628280-26-025993-index.htm"}, {"action": "SELL", "amount": 178448.6, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025500/0001628280-26-025500-index.htm"}], "latest": {"action": "SELL", "amount": 512986.6, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000162828026025993/0001628280-26-025993-index.htm"}}, {"who": "Lucas S. Chang", "who_key": "Chang Lucas S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 646680.1422, "net": -646680.1422, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 518158.95160000003, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000121/0001387467-24-000121-index.htm"}, {"action": "SELL", "amount": 128521.1906, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000075/0001387467-24-000075-index.htm"}], "latest": {"action": "SELL", "amount": 518158.95160000003, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1387467/000138746724000121/0001387467-24-000121-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057089", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056197", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-055403", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000406", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-048990", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048730", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "FORM 3", "accession": "0001628280-26-048620", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001950047-26-007146", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000773", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001628280-26-047884", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044014", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006165", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040485", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038835", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038447", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038059", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038057", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004967", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036872", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004659", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034090", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031360", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031274", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001628280-26-028858", "price_sensitive": false}], "performance": {"ticker": "AOSL", "has_prices": true, "summary": {"n": 1, "avg": 0.8176322418136018, "win_rate": 1.0, "best": 0.8176322418136018, "worst": 0.8176322418136018, "as_of": "2026-08-07"}, "buys": [{"who": "Chang Mike F", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 640813.0, "date": "2026-03-09", "score": 48.8, "ref_price": 19.85, "return": 0.8176322418136018}]}, "price_series": [{"date": "2016-08-08", "close": 14.63, "volume": 111169.0}, {"date": "2016-08-09", "close": 14.87, "volume": 88649.0}, {"date": "2016-08-10", "close": 14.89, "volume": 237780.0}, {"date": "2016-08-11", "close": 19.04, "volume": 1286381.0}, {"date": "2016-08-12", "close": 19.63, "volume": 638216.0}, {"date": "2016-08-15", "close": 19.33, "volume": 193443.0}, {"date": "2016-08-16", "close": 19.07, "volume": 169053.0}, {"date": "2016-08-17", "close": 19.64, "volume": 172566.0}, {"date": "2016-08-18", "close": 20.09, "volume": 368099.0}, {"date": "2016-08-19", "close": 20.38, "volume": 244202.0}, {"date": "2016-08-22", "close": 20.13, "volume": 383591.0}, {"date": "2016-08-23", "close": 19.965, "volume": 226505.0}, {"date": "2016-08-24", "close": 19.95, "volume": 161077.0}, {"date": "2016-08-25", "close": 19.99, "volume": 209089.0}, {"date": "2016-08-26", "close": 20.63, "volume": 327614.0}, {"date": "2016-08-29", "close": 20.72, "volume": 187626.0}, {"date": "2016-08-30", "close": 21.24, "volume": 175918.0}, {"date": "2016-08-31", "close": 21.07, "volume": 183714.0}, {"date": "2016-09-01", "close": 21.37, "volume": 167795.0}, {"date": "2016-09-02", "close": 21.59, "volume": 175169.0}, {"date": "2016-09-06", "close": 22.15, "volume": 244371.0}, {"date": "2016-09-07", "close": 22.11, "volume": 222512.0}, {"date": "2016-09-08", "close": 23.03, "volume": 285636.0}, {"date": "2016-09-09", "close": 21.86, "volume": 352558.0}, {"date": "2016-09-12", "close": 22.0, "volume": 254573.0}, {"date": "2016-09-13", "close": 20.76, "volume": 221275.0}, {"date": "2016-09-14", "close": 20.47, "volume": 184434.0}, {"date": "2016-09-15", "close": 20.91, "volume": 168327.0}, {"date": "2016-09-16", "close": 21.44, "volume": 328845.0}, {"date": "2016-09-19", "close": 20.99, "volume": 206670.0}, {"date": "2016-09-20", "close": 20.79, "volume": 184840.0}, {"date": "2016-09-21", "close": 20.81, "volume": 185991.0}, {"date": "2016-09-22", "close": 20.92, "volume": 113700.0}, {"date": "2016-09-23", "close": 20.66, "volume": 78468.0}, {"date": "2016-09-26", "close": 20.39, "volume": 126275.0}, {"date": "2016-09-27", "close": 21.09, "volume": 137729.0}, {"date": "2016-09-28", "close": 21.87, "volume": 272905.0}, {"date": "2016-09-29", "close": 21.86, "volume": 196561.0}, {"date": "2016-09-30", "close": 21.72, "volume": 173777.0}, {"date": "2016-10-03", "close": 21.75, "volume": 170945.0}, {"date": "2016-10-04", "close": 21.85, "volume": 315421.0}, {"date": "2016-10-05", "close": 22.46, "volume": 226915.0}, {"date": "2016-10-06", "close": 22.9, "volume": 190720.0}, {"date": "2016-10-07", "close": 22.82, "volume": 152583.0}, {"date": "2016-10-10", "close": 22.41, "volume": 188046.0}, {"date": "2016-10-11", "close": 21.86, "volume": 140086.0}, {"date": "2016-10-12", "close": 22.06, "volume": 164053.0}, {"date": "2016-10-13", "close": 21.34, "volume": 98829.0}, {"date": "2016-10-14", "close": 21.27, "volume": 76900.0}, {"date": "2016-10-17", "close": 21.16, "volume": 56750.0}, {"date": "2016-10-18", "close": 21.15, "volume": 58527.0}, {"date": "2016-10-19", "close": 21.48, "volume": 69652.0}, {"date": "2016-10-20", "close": 21.62, "volume": 69981.0}, {"date": "2016-10-21", "close": 21.67, "volume": 72609.0}, {"date": "2016-10-24", "close": 21.86, "volume": 56692.0}, {"date": "2016-10-25", "close": 21.61, "volume": 80572.0}, {"date": "2016-10-26", "close": 21.56, "volume": 65519.0}, {"date": "2016-10-27", "close": 21.16, "volume": 85791.0}, {"date": "2016-10-28", "close": 20.43, "volume": 128166.0}, {"date": "2016-10-31", "close": 21.13, "volume": 170918.0}, {"date": "2016-11-01", "close": 20.52, "volume": 90344.0}, {"date": "2016-11-02", "close": 19.82, "volume": 138920.0}, {"date": "2016-11-03", "close": 20.4, "volume": 157917.0}, {"date": "2016-11-04", "close": 18.4, "volume": 312172.0}, {"date": "2016-11-07", "close": 20.02, "volume": 213255.0}, {"date": "2016-11-08", "close": 20.32, "volume": 276440.0}, {"date": "2016-11-09", "close": 20.59, "volume": 195994.0}, {"date": "2016-11-10", "close": 20.05, "volume": 173640.0}, {"date": "2016-11-11", "close": 21.0, "volume": 217182.0}, {"date": "2016-11-14", "close": 21.26, "volume": 145899.0}, {"date": "2016-11-15", "close": 21.34, "volume": 210505.0}, {"date": "2016-11-16", "close": 21.39, "volume": 140528.0}, {"date": "2016-11-17", "close": 21.96, "volume": 206693.0}, {"date": "2016-11-18", "close": 22.65, "volume": 161468.0}, {"date": "2016-11-21", "close": 22.45, "volume": 123316.0}, {"date": "2016-11-22", "close": 22.9, "volume": 104251.0}, {"date": "2016-11-23", "close": 22.57, "volume": 62790.0}, {"date": "2016-11-25", "close": 22.9, "volume": 60808.0}, {"date": "2016-11-28", "close": 23.43, "volume": 291234.0}, {"date": "2016-11-29", "close": 23.0, "volume": 169903.0}, {"date": "2016-11-30", "close": 21.75, "volume": 390970.0}, {"date": "2016-12-01", "close": 19.93, "volume": 228205.0}, {"date": "2016-12-02", "close": 20.08, "volume": 114354.0}, {"date": "2016-12-05", "close": 20.51, "volume": 115725.0}, {"date": "2016-12-06", "close": 20.36, "volume": 114509.0}, {"date": "2016-12-07", "close": 20.51, "volume": 96264.0}, {"date": "2016-12-08", "close": 20.51, "volume": 167933.0}, {"date": "2016-12-09", "close": 22.99, "volume": 801114.0}, {"date": "2016-12-12", "close": 22.1, "volume": 242632.0}, {"date": "2016-12-13", "close": 21.97, "volume": 124813.0}, {"date": "2016-12-14", "close": 21.72, "volume": 112467.0}, {"date": "2016-12-15", "close": 22.27, "volume": 112745.0}, {"date": "2016-12-16", "close": 22.32, "volume": 291610.0}, {"date": "2016-12-19", "close": 22.58, "volume": 102207.0}, {"date": "2016-12-20", "close": 22.85, "volume": 99600.0}, {"date": "2016-12-21", "close": 23.38, "volume": 150704.0}, {"date": "2016-12-22", "close": 22.58, "volume": 191456.0}, {"date": "2016-12-23", "close": 22.48, "volume": 53144.0}, {"date": "2016-12-27", "close": 22.5, "volume": 79651.0}, {"date": "2016-12-28", "close": 21.92, "volume": 76973.0}, {"date": "2016-12-29", "close": 21.92, "volume": 66734.0}, {"date": "2016-12-30", "close": 21.27, "volume": 123826.0}, {"date": "2017-01-03", "close": 21.61, "volume": 125311.0}, {"date": "2017-01-04", "close": 21.46, "volume": 114559.0}, {"date": "2017-01-05", "close": 21.02, "volume": 109828.0}, {"date": "2017-01-06", "close": 20.89, "volume": 91505.0}, {"date": "2017-01-09", "close": 21.26, "volume": 136306.0}, {"date": "2017-01-10", "close": 21.5, "volume": 94260.0}, {"date": "2017-01-11", "close": 22.2, "volume": 260611.0}, {"date": "2017-01-12", "close": 22.24, "volume": 146033.0}, {"date": "2017-01-13", "close": 22.89, "volume": 134123.0}, {"date": "2017-01-17", "close": 22.18, "volume": 134139.0}, {"date": "2017-01-18", "close": 21.64, "volume": 96085.0}, {"date": "2017-01-19", "close": 20.63, "volume": 177889.0}, {"date": "2017-01-20", "close": 20.61, "volume": 139050.0}, {"date": "2017-01-23", "close": 20.96, "volume": 177763.0}, {"date": "2017-01-24", "close": 21.4, "volume": 109882.0}, {"date": "2017-01-25", "close": 21.06, "volume": 71196.0}, {"date": "2017-01-26", "close": 20.92, "volume": 95943.0}, {"date": "2017-01-27", "close": 21.44, "volume": 91475.0}, {"date": "2017-01-30", "close": 21.16, "volume": 79184.0}, {"date": "2017-01-31", "close": 20.35, "volume": 91995.0}, {"date": "2017-02-01", "close": 20.7, "volume": 76385.0}, {"date": "2017-02-02", "close": 20.75, "volume": 84126.0}, {"date": "2017-02-03", "close": 21.48, "volume": 106632.0}, {"date": "2017-02-06", "close": 20.86, "volume": 75496.0}, {"date": "2017-02-07", "close": 20.74, "volume": 93484.0}, {"date": "2017-02-08", "close": 20.83, "volume": 109352.0}, {"date": "2017-02-09", "close": 21.04, "volume": 242728.0}, {"date": "2017-02-10", "close": 21.87, "volume": 204708.0}, {"date": "2017-02-13", "close": 21.08, "volume": 149434.0}, {"date": "2017-02-14", "close": 21.48, "volume": 111347.0}, {"date": "2017-02-15", "close": 21.59, "volume": 70404.0}, {"date": "2017-02-16", "close": 21.34, "volume": 152823.0}, {"date": "2017-02-17", "close": 21.44, "volume": 75595.0}, {"date": "2017-02-21", "close": 21.32, "volume": 100910.0}, {"date": "2017-02-22", "close": 21.29, "volume": 67830.0}, {"date": "2017-02-23", "close": 20.97, "volume": 54080.0}, {"date": "2017-02-24", "close": 20.66, "volume": 64946.0}, {"date": "2017-02-27", "close": 20.61, "volume": 113461.0}, {"date": "2017-02-28", "close": 19.26, "volume": 235533.0}, {"date": "2017-03-01", "close": 19.54, "volume": 152149.0}, {"date": "2017-03-02", "close": 18.75, "volume": 172782.0}, {"date": "2017-03-03", "close": 18.29, "volume": 176897.0}, {"date": "2017-03-06", "close": 17.23, "volume": 401972.0}, {"date": "2017-03-07", "close": 17.55, "volume": 221898.0}, {"date": "2017-03-08", "close": 17.71, "volume": 176946.0}, {"date": "2017-03-09", "close": 17.58, "volume": 120573.0}, {"date": "2017-03-10", "close": 17.7, "volume": 139028.0}, {"date": "2017-03-13", "close": 17.4, "volume": 111724.0}, {"date": "2017-03-14", "close": 17.15, "volume": 67306.0}, {"date": "2017-03-15", "close": 17.58, "volume": 120907.0}, {"date": "2017-03-16", "close": 17.67, "volume": 81249.0}, {"date": "2017-03-17", "close": 17.72, "volume": 138849.0}, {"date": "2017-03-20", "close": 17.43, "volume": 101371.0}, {"date": "2017-03-21", "close": 16.77, "volume": 185585.0}, {"date": "2017-03-22", "close": 16.9, "volume": 207966.0}, {"date": "2017-03-23", "close": 17.18, "volume": 75916.0}, {"date": "2017-03-24", "close": 17.04, "volume": 64547.0}, {"date": "2017-03-27", "close": 17.1, "volume": 60846.0}, {"date": "2017-03-28", "close": 17.04, "volume": 43349.0}, {"date": "2017-03-29", "close": 17.29, "volume": 123844.0}, {"date": "2017-03-30", "close": 16.88, "volume": 132996.0}, {"date": "2017-03-31", "close": 17.19, "volume": 136704.0}, {"date": "2017-04-03", "close": 16.84, "volume": 107252.0}, {"date": "2017-04-04", "close": 16.84, "volume": 76422.0}, {"date": "2017-04-05", "close": 16.46, "volume": 131299.0}, {"date": "2017-04-06", "close": 16.65, "volume": 91489.0}, {"date": "2017-04-07", "close": 16.74, "volume": 99033.0}, {"date": "2017-04-10", "close": 16.27, "volume": 93221.0}, {"date": "2017-04-11", "close": 16.69, "volume": 98684.0}, {"date": "2017-04-12", "close": 16.38, "volume": 81430.0}, {"date": "2017-04-13", "close": 16.12, "volume": 46751.0}, {"date": "2017-04-17", "close": 16.07, "volume": 82193.0}, {"date": "2017-04-18", "close": 16.38, "volume": 75508.0}, {"date": "2017-04-19", "close": 16.17, "volume": 122770.0}, {"date": "2017-04-20", "close": 16.74, "volume": 145991.0}, {"date": "2017-04-21", "close": 16.27, "volume": 139427.0}, {"date": "2017-04-24", "close": 16.9, "volume": 135128.0}, {"date": "2017-04-25", "close": 16.72, "volume": 165617.0}, {"date": "2017-04-26", "close": 16.76, "volume": 118779.0}, {"date": "2017-04-27", "close": 16.83, "volume": 107576.0}, {"date": "2017-04-28", "close": 16.55, "volume": 90359.0}, {"date": "2017-05-01", "close": 16.74, "volume": 178903.0}, {"date": "2017-05-02", "close": 16.14, "volume": 137861.0}, {"date": "2017-05-03", "close": 16.21, "volume": 158406.0}, {"date": "2017-05-04", "close": 20.02, "volume": 452210.0}, {"date": "2017-05-05", "close": 18.76, "volume": 247513.0}, {"date": "2017-05-08", "close": 18.68, "volume": 125092.0}, {"date": "2017-05-09", "close": 18.51, "volume": 134818.0}, {"date": "2017-05-10", "close": 18.98, "volume": 229344.0}, {"date": "2017-05-11", "close": 19.04, "volume": 108872.0}, {"date": "2017-05-12", "close": 18.72, "volume": 56676.0}, {"date": "2017-05-15", "close": 19.09, "volume": 169148.0}, {"date": "2017-05-16", "close": 19.08, "volume": 164800.0}, {"date": "2017-05-17", "close": 18.06, "volume": 198932.0}, {"date": "2017-05-18", "close": 18.38, "volume": 165209.0}, {"date": "2017-05-19", "close": 18.42, "volume": 73232.0}, {"date": "2017-05-22", "close": 18.69, "volume": 192751.0}, {"date": "2017-05-23", "close": 18.63, "volume": 87041.0}, {"date": "2017-05-24", "close": 18.67, "volume": 88426.0}, {"date": "2017-05-25", "close": 18.63, "volume": 137681.0}, {"date": "2017-05-26", "close": 19.15, "volume": 141351.0}, {"date": "2017-05-30", "close": 18.83, "volume": 164798.0}, {"date": "2017-05-31", "close": 18.62, "volume": 140022.0}, {"date": "2017-06-01", "close": 18.96, "volume": 117571.0}, {"date": "2017-06-02", "close": 19.02, "volume": 75514.0}, {"date": "2017-06-05", "close": 19.09, "volume": 109600.0}, {"date": "2017-06-06", "close": 19.31, "volume": 127286.0}, {"date": "2017-06-07", "close": 19.48, "volume": 129151.0}, {"date": "2017-06-08", "close": 20.01, "volume": 136560.0}, {"date": "2017-06-09", "close": 19.15, "volume": 122397.0}, {"date": "2017-06-12", "close": 18.64, "volume": 173681.0}, {"date": "2017-06-13", "close": 18.52, "volume": 116505.0}, {"date": "2017-06-14", "close": 18.24, "volume": 108529.0}, {"date": "2017-06-15", "close": 17.7, "volume": 145896.0}, {"date": "2017-06-16", "close": 17.66, "volume": 168615.0}, {"date": "2017-06-19", "close": 17.76, "volume": 64657.0}, {"date": "2017-06-20", "close": 17.31, "volume": 72222.0}, {"date": "2017-06-21", "close": 17.2, "volume": 102165.0}, {"date": "2017-06-22", "close": 17.29, "volume": 75896.0}, {"date": "2017-06-23", "close": 17.33, "volume": 244674.0}, {"date": "2017-06-26", "close": 17.27, "volume": 102358.0}, {"date": "2017-06-27", "close": 16.84, "volume": 116346.0}, {"date": "2017-06-28", "close": 17.48, "volume": 70197.0}, {"date": "2017-06-29", "close": 17.09, "volume": 69273.0}, {"date": "2017-06-30", "close": 16.67, "volume": 118585.0}, {"date": "2017-07-03", "close": 16.43, "volume": 109557.0}, {"date": "2017-07-05", "close": 16.65, "volume": 68662.0}, {"date": "2017-07-06", "close": 16.34, "volume": 96390.0}, {"date": "2017-07-07", "close": 16.9, "volume": 88035.0}, {"date": "2017-07-10", "close": 16.84, "volume": 94356.0}, {"date": "2017-07-11", "close": 16.76, "volume": 93650.0}, {"date": "2017-07-12", "close": 17.32, "volume": 102976.0}, {"date": "2017-07-13", "close": 17.83, "volume": 188734.0}, {"date": "2017-07-14", "close": 17.68, "volume": 122046.0}, {"date": "2017-07-17", "close": 17.92, "volume": 82503.0}, {"date": "2017-07-18", "close": 17.69, "volume": 78446.0}, {"date": "2017-07-19", "close": 18.23, "volume": 89203.0}, {"date": "2017-07-20", "close": 18.37, "volume": 38946.0}, {"date": "2017-07-21", "close": 18.22, "volume": 104669.0}, {"date": "2017-07-24", "close": 17.73, "volume": 79950.0}, {"date": "2017-07-25", "close": 18.21, "volume": 59527.0}, {"date": "2017-07-26", "close": 18.27, "volume": 59149.0}, {"date": "2017-07-27", "close": 18.04, "volume": 50219.0}, {"date": "2017-07-28", "close": 17.94, "volume": 55427.0}, {"date": "2017-07-31", "close": 17.7, "volume": 52858.0}, {"date": "2017-08-01", "close": 17.78, "volume": 64254.0}, {"date": "2017-08-02", "close": 17.29, "volume": 101770.0}, {"date": "2017-08-03", "close": 16.73, "volume": 67848.0}, {"date": "2017-08-04", "close": 16.47, "volume": 139733.0}, {"date": "2017-08-07", "close": 17.33, "volume": 88062.0}, {"date": "2017-08-08", "close": 17.23, "volume": 71652.0}, {"date": "2017-08-09", "close": 17.11, "volume": 117219.0}, {"date": "2017-08-10", "close": 15.36, "volume": 303989.0}, {"date": "2017-08-11", "close": 15.78, "volume": 175313.0}, {"date": "2017-08-14", "close": 16.04, "volume": 133228.0}, {"date": "2017-08-15", "close": 15.46, "volume": 75066.0}, {"date": "2017-08-16", "close": 15.61, "volume": 90529.0}, {"date": "2017-08-17", "close": 14.96, "volume": 140226.0}, {"date": "2017-08-18", "close": 15.35, "volume": 109451.0}, {"date": "2017-08-21", "close": 14.92, "volume": 47574.0}, {"date": "2017-08-22", "close": 15.06, "volume": 94590.0}, {"date": "2017-08-23", "close": 15.4, "volume": 85096.0}, {"date": "2017-08-24", "close": 15.56, "volume": 67833.0}, {"date": "2017-08-25", "close": 15.36, "volume": 43408.0}, {"date": "2017-08-28", "close": 15.58, "volume": 58132.0}, {"date": "2017-08-29", "close": 15.63, "volume": 52637.0}, {"date": "2017-08-30", "close": 15.73, "volume": 36417.0}, {"date": "2017-08-31", "close": 15.88, "volume": 75113.0}, {"date": "2017-09-01", "close": 15.99, "volume": 40017.0}, {"date": "2017-09-05", "close": 15.96, "volume": 95589.0}, {"date": "2017-09-06", "close": 16.05, "volume": 180530.0}, {"date": "2017-09-07", "close": 15.52, "volume": 59390.0}, {"date": "2017-09-08", "close": 15.08, "volume": 78003.0}, {"date": "2017-09-11", "close": 15.22, "volume": 85872.0}, {"date": "2017-09-12", "close": 15.17, "volume": 96293.0}, {"date": "2017-09-13", "close": 15.16, "volume": 64917.0}, {"date": "2017-09-14", "close": 15.16, "volume": 57426.0}, {"date": "2017-09-15", "close": 15.1, "volume": 155994.0}, {"date": "2017-09-18", "close": 15.85, "volume": 105065.0}, {"date": "2017-09-19", "close": 15.61, "volume": 92904.0}, {"date": "2017-09-20", "close": 15.43, "volume": 141231.0}, {"date": "2017-09-21", "close": 15.58, "volume": 52722.0}, {"date": "2017-09-22", "close": 15.7, "volume": 52520.0}, {"date": "2017-09-25", "close": 15.41, "volume": 75609.0}, {"date": "2017-09-26", "close": 15.81, "volume": 90807.0}, {"date": "2017-09-27", "close": 16.43, "volume": 113849.0}, {"date": "2017-09-28", "close": 16.63, "volume": 96174.0}, {"date": "2017-09-29", "close": 16.49, "volume": 74941.0}, {"date": "2017-10-02", "close": 17.07, "volume": 89195.0}, {"date": "2017-10-03", "close": 17.18, "volume": 76812.0}, {"date": "2017-10-04", "close": 17.13, "volume": 63719.0}, {"date": "2017-10-05", "close": 17.15, "volume": 64339.0}, {"date": "2017-10-06", "close": 17.15, "volume": 53071.0}, {"date": "2017-10-09", "close": 17.45, "volume": 62252.0}, {"date": "2017-10-10", "close": 17.5, "volume": 84438.0}, {"date": "2017-10-11", "close": 17.42, "volume": 71127.0}, {"date": "2017-10-12", "close": 17.31, "volume": 54381.0}, {"date": "2017-10-13", "close": 17.44, "volume": 47109.0}, {"date": "2017-10-16", "close": 17.44, "volume": 82145.0}, {"date": "2017-10-17", "close": 17.36, "volume": 67408.0}, {"date": "2017-10-18", "close": 17.47, "volume": 65592.0}, {"date": "2017-10-19", "close": 17.44, "volume": 188939.0}, {"date": "2017-10-20", "close": 17.79, "volume": 88839.0}, {"date": "2017-10-23", "close": 17.56, "volume": 51796.0}, {"date": "2017-10-24", "close": 17.54, "volume": 37752.0}, {"date": "2017-10-25", "close": 17.63, "volume": 71775.0}, {"date": "2017-10-26", "close": 17.46, "volume": 40378.0}, {"date": "2017-10-27", "close": 17.75, "volume": 41532.0}, {"date": "2017-10-30", "close": 17.65, "volume": 58398.0}, {"date": "2017-10-31", "close": 18.43, "volume": 119249.0}, {"date": "2017-11-01", "close": 18.32, "volume": 96135.0}, {"date": "2017-11-02", "close": 18.62, "volume": 126250.0}, {"date": "2017-11-03", "close": 17.41, "volume": 190459.0}, {"date": "2017-11-06", "close": 17.64, "volume": 90669.0}, {"date": "2017-11-07", "close": 17.52, "volume": 62699.0}, {"date": "2017-11-08", "close": 17.56, "volume": 58654.0}, {"date": "2017-11-09", "close": 17.71, "volume": 84153.0}, {"date": "2017-11-10", "close": 17.74, "volume": 39117.0}, {"date": "2017-11-13", "close": 17.71, "volume": 38117.0}, {"date": "2017-11-14", "close": 17.71, "volume": 54944.0}, {"date": "2017-11-15", "close": 17.42, "volume": 100041.0}, {"date": "2017-11-16", "close": 17.69, "volume": 71223.0}, {"date": "2017-11-17", "close": 17.57, "volume": 69650.0}, {"date": "2017-11-20", "close": 17.84, "volume": 52167.0}, {"date": "2017-11-21", "close": 17.99, "volume": 100742.0}, {"date": "2017-11-22", "close": 17.97, "volume": 41567.0}, {"date": "2017-11-24", "close": 17.93, "volume": 29575.0}, {"date": "2017-11-27", "close": 18.01, "volume": 56708.0}, {"date": "2017-11-28", "close": 18.0, "volume": 67682.0}, {"date": "2017-11-29", "close": 17.66, "volume": 99594.0}, {"date": "2017-11-30", "close": 17.61, "volume": 116416.0}, {"date": "2017-12-01", "close": 17.53, "volume": 80199.0}, {"date": "2017-12-04", "close": 17.34, "volume": 88621.0}, {"date": "2017-12-05", "close": 17.33, "volume": 91123.0}, {"date": "2017-12-06", "close": 17.15, "volume": 99449.0}, {"date": "2017-12-07", "close": 17.49, "volume": 76894.0}, {"date": "2017-12-08", "close": 17.43, "volume": 41572.0}, {"date": "2017-12-11", "close": 17.5, "volume": 67217.0}, {"date": "2017-12-12", "close": 17.46, "volume": 49150.0}, {"date": "2017-12-13", "close": 17.48, "volume": 66657.0}, {"date": "2017-12-14", "close": 17.18, "volume": 66216.0}, {"date": "2017-12-15", "close": 17.2, "volume": 173939.0}, {"date": "2017-12-18", "close": 17.52, "volume": 94812.0}, {"date": "2017-12-19", "close": 17.51, "volume": 45817.0}, {"date": "2017-12-20", "close": 17.36, "volume": 59554.0}, {"date": "2017-12-21", "close": 17.31, "volume": 59048.0}, {"date": "2017-12-22", "close": 17.3, "volume": 42715.0}, {"date": "2017-12-26", "close": 16.95, "volume": 29322.0}, {"date": "2017-12-27", "close": 16.63, "volume": 28950.0}, {"date": "2017-12-28", "close": 16.62, "volume": 23047.0}, {"date": "2017-12-29", "close": 16.36, "volume": 67502.0}, {"date": "2018-01-02", "close": 16.84, "volume": 92866.0}, {"date": "2018-01-03", "close": 17.45, "volume": 75858.0}, {"date": "2018-01-04", "close": 17.34, "volume": 66483.0}, {"date": "2018-01-05", "close": 17.51, "volume": 73632.0}, {"date": "2018-01-08", "close": 17.74, "volume": 101234.0}, {"date": "2018-01-09", "close": 17.37, "volume": 47857.0}, {"date": "2018-01-10", "close": 17.35, "volume": 48561.0}, {"date": "2018-01-11", "close": 17.38, "volume": 94217.0}, {"date": "2018-01-12", "close": 17.47, "volume": 42290.0}, {"date": "2018-01-16", "close": 17.4, "volume": 80205.0}, {"date": "2018-01-17", "close": 17.65, "volume": 47752.0}, {"date": "2018-01-18", "close": 17.52, "volume": 42284.0}, {"date": "2018-01-19", "close": 17.63, "volume": 37309.0}, {"date": "2018-01-22", "close": 17.6, "volume": 76018.0}, {"date": "2018-01-23", "close": 17.65, "volume": 53701.0}, {"date": "2018-01-24", "close": 17.27, "volume": 73166.0}, {"date": "2018-01-25", "close": 16.84, "volume": 43575.0}, {"date": "2018-01-26", "close": 17.2, "volume": 46903.0}, {"date": "2018-01-29", "close": 16.81, "volume": 77280.0}, {"date": "2018-01-30", "close": 16.82, "volume": 61678.0}, {"date": "2018-01-31", "close": 16.79, "volume": 91405.0}, {"date": "2018-02-01", "close": 16.72, "volume": 50349.0}, {"date": "2018-02-02", "close": 16.01, "volume": 84833.0}, {"date": "2018-02-05", "close": 15.38, "volume": 78351.0}, {"date": "2018-02-06", "close": 15.16, "volume": 179751.0}, {"date": "2018-02-07", "close": 15.25, "volume": 165559.0}, {"date": "2018-02-08", "close": 14.58, "volume": 200544.0}, {"date": "2018-02-09", "close": 14.46, "volume": 335606.0}, {"date": "2018-02-12", "close": 14.29, "volume": 212113.0}, {"date": "2018-02-13", "close": 13.94, "volume": 174852.0}, {"date": "2018-02-14", "close": 14.4, "volume": 122018.0}, {"date": "2018-02-15", "close": 14.16, "volume": 216253.0}, {"date": "2018-02-16", "close": 14.57, "volume": 145815.0}, {"date": "2018-02-20", "close": 14.52, "volume": 177490.0}, {"date": "2018-02-21", "close": 14.67, "volume": 129418.0}, {"date": "2018-02-22", "close": 14.83, "volume": 164102.0}, {"date": "2018-02-23", "close": 15.09, "volume": 117786.0}, {"date": "2018-02-26", "close": 15.45, "volume": 137935.0}, {"date": "2018-02-27", "close": 15.45, "volume": 138655.0}, {"date": "2018-02-28", "close": 15.37, "volume": 165425.0}, {"date": "2018-03-01", "close": 15.33, "volume": 151471.0}, {"date": "2018-03-02", "close": 15.72, "volume": 101099.0}, {"date": "2018-03-05", "close": 15.66, "volume": 71441.0}, {"date": "2018-03-06", "close": 15.77, "volume": 72763.0}, {"date": "2018-03-07", "close": 16.18, "volume": 77323.0}, {"date": "2018-03-08", "close": 16.01, "volume": 64050.0}, {"date": "2018-03-09", "close": 16.39, "volume": 50418.0}, {"date": "2018-03-12", "close": 16.73, "volume": 82208.0}, {"date": "2018-03-13", "close": 16.58, "volume": 101707.0}, {"date": "2018-03-14", "close": 16.21, "volume": 45029.0}, {"date": "2018-03-15", "close": 16.22, "volume": 93749.0}, {"date": "2018-03-16", "close": 16.96, "volume": 174920.0}, {"date": "2018-03-19", "close": 16.56, "volume": 96542.0}, {"date": "2018-03-20", "close": 16.53, "volume": 52037.0}, {"date": "2018-03-21", "close": 16.61, "volume": 47722.0}, {"date": "2018-03-22", "close": 16.29, "volume": 72805.0}, {"date": "2018-03-23", "close": 16.0, "volume": 103765.0}, {"date": "2018-03-26", "close": 16.3, "volume": 60189.0}, {"date": "2018-03-27", "close": 15.47, "volume": 56849.0}, {"date": "2018-03-28", "close": 15.46, "volume": 100994.0}, {"date": "2018-03-29", "close": 15.45, "volume": 363951.0}, {"date": "2018-04-02", "close": 15.05, "volume": 88973.0}, {"date": "2018-04-03", "close": 15.04, "volume": 42553.0}, {"date": "2018-04-04", "close": 15.28, "volume": 81141.0}, {"date": "2018-04-05", "close": 15.42, "volume": 183523.0}, {"date": "2018-04-06", "close": 15.3, "volume": 106466.0}, {"date": "2018-04-09", "close": 15.3, "volume": 89483.0}, {"date": "2018-04-10", "close": 15.45, "volume": 64410.0}, {"date": "2018-04-11", "close": 15.5, "volume": 51776.0}, {"date": "2018-04-12", "close": 15.51, "volume": 39811.0}, {"date": "2018-04-13", "close": 15.63, "volume": 46564.0}, {"date": "2018-04-16", "close": 15.9, "volume": 230054.0}, {"date": "2018-04-17", "close": 15.72, "volume": 167051.0}, {"date": "2018-04-18", "close": 15.71, "volume": 132382.0}, {"date": "2018-04-19", "close": 15.41, "volume": 58326.0}, {"date": "2018-04-20", "close": 15.26, "volume": 118136.0}, {"date": "2018-04-23", "close": 15.14, "volume": 75953.0}, {"date": "2018-04-24", "close": 15.23, "volume": 96999.0}, {"date": "2018-04-25", "close": 15.17, "volume": 86725.0}, {"date": "2018-04-26", "close": 15.12, "volume": 72417.0}, {"date": "2018-04-27", "close": 15.15, "volume": 78931.0}, {"date": "2018-04-30", "close": 15.16, "volume": 82815.0}, {"date": "2018-05-01", "close": 15.6, "volume": 83908.0}, {"date": "2018-05-02", "close": 15.86, "volume": 69371.0}, {"date": "2018-05-03", "close": 14.81, "volume": 308579.0}, {"date": "2018-05-04", "close": 15.02, "volume": 278225.0}, {"date": "2018-05-07", "close": 15.19, "volume": 222691.0}, {"date": "2018-05-08", "close": 15.3, "volume": 185598.0}, {"date": "2018-05-09", "close": 15.4, "volume": 71798.0}, {"date": "2018-05-10", "close": 15.4, "volume": 41359.0}, {"date": "2018-05-11", "close": 15.35, "volume": 86394.0}, {"date": "2018-05-14", "close": 14.99, "volume": 1259160.0}, {"date": "2018-05-15", "close": 14.82, "volume": 355236.0}, {"date": "2018-05-16", "close": 14.71, "volume": 190900.0}, {"date": "2018-05-17", "close": 14.91, "volume": 122701.0}, {"date": "2018-05-18", "close": 15.09, "volume": 136118.0}, {"date": "2018-05-21", "close": 15.17, "volume": 91084.0}, {"date": "2018-05-22", "close": 15.18, "volume": 140103.0}, {"date": "2018-05-23", "close": 15.34, "volume": 116421.0}, {"date": "2018-05-24", "close": 15.39, "volume": 129665.0}, {"date": "2018-05-25", "close": 15.87, "volume": 84997.0}, {"date": "2018-05-29", "close": 15.98, "volume": 100348.0}, {"date": "2018-05-30", "close": 15.95, "volume": 98478.0}, {"date": "2018-05-31", "close": 15.53, "volume": 109058.0}, {"date": "2018-06-01", "close": 15.72, "volume": 109000.0}, {"date": "2018-06-04", "close": 15.86, "volume": 74366.0}, {"date": "2018-06-05", "close": 15.92, "volume": 54991.0}, {"date": "2018-06-06", "close": 15.91, "volume": 82346.0}, {"date": "2018-06-07", "close": 16.04, "volume": 94687.0}, {"date": "2018-06-08", "close": 15.69, "volume": 56353.0}, {"date": "2018-06-11", "close": 15.95, "volume": 119868.0}, {"date": "2018-06-12", "close": 15.93, "volume": 177220.0}, {"date": "2018-06-13", "close": 16.09, "volume": 110235.0}, {"date": "2018-06-14", "close": 16.05, "volume": 58900.0}, {"date": "2018-06-15", "close": 16.09, "volume": 200070.0}, {"date": "2018-06-18", "close": 16.0, "volume": 72334.0}, {"date": "2018-06-19", "close": 15.97, "volume": 171066.0}, {"date": "2018-06-20", "close": 16.03, "volume": 71162.0}, {"date": "2018-06-21", "close": 15.86, "volume": 199250.0}, {"date": "2018-06-22", "close": 15.18, "volume": 758450.0}, {"date": "2018-06-25", "close": 14.72, "volume": 193756.0}, {"date": "2018-06-26", "close": 14.63, "volume": 107354.0}, {"date": "2018-06-27", "close": 14.18, "volume": 127594.0}, {"date": "2018-06-28", "close": 14.21, "volume": 161703.0}, {"date": "2018-06-29", "close": 14.24, "volume": 80742.0}, {"date": "2018-07-02", "close": 14.34, "volume": 56465.0}, {"date": "2018-07-03", "close": 14.2, "volume": 36641.0}, {"date": "2018-07-05", "close": 14.53, "volume": 61142.0}, {"date": "2018-07-06", "close": 14.52, "volume": 52448.0}, {"date": "2018-07-09", "close": 14.66, "volume": 79396.0}, {"date": "2018-07-10", "close": 14.78, "volume": 89165.0}, {"date": "2018-07-11", "close": 14.12, "volume": 73202.0}, {"date": "2018-07-12", "close": 14.22, "volume": 81854.0}, {"date": "2018-07-13", "close": 14.15, "volume": 42056.0}, {"date": "2018-07-16", "close": 14.11, "volume": 66672.0}, {"date": "2018-07-17", "close": 14.4, "volume": 66241.0}, {"date": "2018-07-18", "close": 14.46, "volume": 27049.0}, {"date": "2018-07-19", "close": 14.43, "volume": 45325.0}, {"date": "2018-07-20", "close": 14.28, "volume": 48393.0}, {"date": "2018-07-23", "close": 14.25, "volume": 62261.0}, {"date": "2018-07-24", "close": 14.04, "volume": 52788.0}, {"date": "2018-07-25", "close": 13.98, "volume": 66027.0}, {"date": "2018-07-26", "close": 14.19, "volume": 79986.0}, {"date": "2018-07-27", "close": 13.74, "volume": 41785.0}, {"date": "2018-07-30", "close": 13.33, "volume": 72854.0}, {"date": "2018-07-31", "close": 13.36, "volume": 83298.0}, {"date": "2018-08-01", "close": 13.34, "volume": 101582.0}, {"date": "2018-08-02", "close": 13.38, "volume": 54901.0}, {"date": "2018-08-03", "close": 13.28, "volume": 50872.0}, {"date": "2018-08-06", "close": 13.19, "volume": 72359.0}, {"date": "2018-08-07", "close": 13.15, "volume": 73280.0}, {"date": "2018-08-08", "close": 13.55, "volume": 112828.0}, {"date": "2018-08-09", "close": 15.62, "volume": 237430.0}, {"date": "2018-08-10", "close": 14.87, "volume": 129015.0}, {"date": "2018-08-13", "close": 14.63, "volume": 88320.0}, {"date": "2018-08-14", "close": 14.55, "volume": 62646.0}, {"date": "2018-08-15", "close": 14.4, "volume": 71019.0}, {"date": "2018-08-16", "close": 14.43, "volume": 67705.0}, {"date": "2018-08-17", "close": 14.31, "volume": 88605.0}, {"date": "2018-08-20", "close": 14.38, "volume": 45439.0}, {"date": "2018-08-21", "close": 14.62, "volume": 72819.0}, {"date": "2018-08-22", "close": 14.91, "volume": 56261.0}, {"date": "2018-08-23", "close": 14.98, "volume": 66740.0}, {"date": "2018-08-24", "close": 14.77, "volume": 47272.0}, {"date": "2018-08-27", "close": 14.41, "volume": 122182.0}, {"date": "2018-08-28", "close": 14.22, "volume": 74207.0}, {"date": "2018-08-29", "close": 13.8, "volume": 93057.0}, {"date": "2018-08-30", "close": 13.9, "volume": 70197.0}, {"date": "2018-08-31", "close": 14.21, "volume": 77446.0}, {"date": "2018-09-04", "close": 14.21, "volume": 101100.0}, {"date": "2018-09-05", "close": 14.19, "volume": 51423.0}, {"date": "2018-09-06", "close": 13.82, "volume": 79962.0}, {"date": "2018-09-07", "close": 13.55, "volume": 90075.0}, {"date": "2018-09-10", "close": 13.5, "volume": 65341.0}, {"date": "2018-09-11", "close": 13.29, "volume": 72570.0}, {"date": "2018-09-12", "close": 12.7, "volume": 102163.0}, {"date": "2018-09-13", "close": 12.53, "volume": 114412.0}, {"date": "2018-09-14", "close": 12.3, "volume": 130059.0}, {"date": "2018-09-17", "close": 12.23, "volume": 79169.0}, {"date": "2018-09-18", "close": 12.03, "volume": 90621.0}, {"date": "2018-09-19", "close": 12.33, "volume": 103589.0}, {"date": "2018-09-20", "close": 12.2, "volume": 89078.0}, {"date": "2018-09-21", "close": 11.93, "volume": 200055.0}, {"date": "2018-09-24", "close": 12.15, "volume": 136855.0}, {"date": "2018-09-25", "close": 12.02, "volume": 158352.0}, {"date": "2018-09-26", "close": 11.64, "volume": 101003.0}, {"date": "2018-09-27", "close": 11.46, "volume": 62028.0}, {"date": "2018-09-28", "close": 11.63, "volume": 55902.0}, {"date": "2018-10-01", "close": 11.36, "volume": 42560.0}, {"date": "2018-10-02", "close": 11.02, "volume": 63634.0}, {"date": "2018-10-03", "close": 11.2, "volume": 42556.0}, {"date": "2018-10-04", "close": 10.72, "volume": 57262.0}, {"date": "2018-10-05", "close": 10.19, "volume": 90320.0}, {"date": "2018-10-08", "close": 9.97, "volume": 108289.0}, {"date": "2018-10-09", "close": 9.95, "volume": 70771.0}, {"date": "2018-10-10", "close": 9.83, "volume": 185715.0}, {"date": "2018-10-11", "close": 10.65, "volume": 160756.0}, {"date": "2018-10-12", "close": 10.41, "volume": 114727.0}, {"date": "2018-10-15", "close": 10.51, "volume": 53887.0}, {"date": "2018-10-16", "close": 10.57, "volume": 76913.0}, {"date": "2018-10-17", "close": 10.53, "volume": 37972.0}, {"date": "2018-10-18", "close": 10.15, "volume": 147101.0}, {"date": "2018-10-19", "close": 9.95, "volume": 77233.0}, {"date": "2018-10-22", "close": 9.81, "volume": 97498.0}, {"date": "2018-10-23", "close": 9.89, "volume": 56549.0}, {"date": "2018-10-24", "close": 9.25, "volume": 98101.0}, {"date": "2018-10-25", "close": 9.16, "volume": 89862.0}, {"date": "2018-10-26", "close": 9.3, "volume": 72816.0}, {"date": "2018-10-29", "close": 9.19, "volume": 60811.0}, {"date": "2018-10-30", "close": 9.35, "volume": 80755.0}, {"date": "2018-10-31", "close": 9.27, "volume": 82735.0}, {"date": "2018-11-01", "close": 9.46, "volume": 126880.0}, {"date": "2018-11-02", "close": 11.01, "volume": 245859.0}, {"date": "2018-11-05", "close": 10.63, "volume": 125430.0}, {"date": "2018-11-06", "close": 10.79, "volume": 86981.0}, {"date": "2018-11-07", "close": 10.7, "volume": 112619.0}, {"date": "2018-11-08", "close": 10.81, "volume": 76864.0}, {"date": "2018-11-09", "close": 10.56, "volume": 75759.0}, {"date": "2018-11-12", "close": 10.26, "volume": 127926.0}, {"date": "2018-11-13", "close": 10.3, "volume": 98790.0}, {"date": "2018-11-14", "close": 10.67, "volume": 92257.0}, {"date": "2018-11-15", "close": 10.79, "volume": 143690.0}, {"date": "2018-11-16", "close": 10.82, "volume": 97383.0}, {"date": "2018-11-19", "close": 10.56, "volume": 136846.0}, {"date": "2018-11-20", "close": 10.04, "volume": 127844.0}, {"date": "2018-11-21", "close": 10.08, "volume": 116909.0}, {"date": "2018-11-23", "close": 11.01, "volume": 65313.0}, {"date": "2018-11-26", "close": 10.59, "volume": 102057.0}, {"date": "2018-11-27", "close": 10.95, "volume": 66222.0}, {"date": "2018-11-28", "close": 11.29, "volume": 103485.0}, {"date": "2018-11-29", "close": 11.07, "volume": 78557.0}, {"date": "2018-11-30", "close": 11.02, "volume": 62835.0}, {"date": "2018-12-03", "close": 11.23, "volume": 79784.0}, {"date": "2018-12-04", "close": 10.4, "volume": 91813.0}, {"date": "2018-12-06", "close": 10.07, "volume": 76948.0}, {"date": "2018-12-07", "close": 9.94, "volume": 94421.0}, {"date": "2018-12-10", "close": 9.81, "volume": 98022.0}, {"date": "2018-12-11", "close": 10.46, "volume": 174750.0}, {"date": "2018-12-12", "close": 10.61, "volume": 125546.0}, {"date": "2018-12-13", "close": 10.21, "volume": 86438.0}, {"date": "2018-12-14", "close": 10.17, "volume": 68361.0}, {"date": "2018-12-17", "close": 10.05, "volume": 110777.0}, {"date": "2018-12-18", "close": 10.17, "volume": 137772.0}, {"date": "2018-12-19", "close": 9.8, "volume": 103384.0}, {"date": "2018-12-20", "close": 10.05, "volume": 208105.0}, {"date": "2018-12-21", "close": 9.72, "volume": 154952.0}, {"date": "2018-12-24", "close": 9.86, "volume": 73933.0}, {"date": "2018-12-26", "close": 10.1, "volume": 101212.0}, {"date": "2018-12-27", "close": 9.89, "volume": 144956.0}, {"date": "2018-12-28", "close": 10.5, "volume": 100548.0}, {"date": "2018-12-31", "close": 10.19, "volume": 66801.0}, {"date": "2019-01-02", "close": 10.54, "volume": 145573.0}, {"date": "2019-01-03", "close": 9.94, "volume": 119928.0}, {"date": "2019-01-04", "close": 10.44, "volume": 117245.0}, {"date": "2019-01-07", "close": 10.36, "volume": 90801.0}, {"date": "2019-01-08", "close": 10.58, "volume": 55429.0}, {"date": "2019-01-09", "close": 10.58, "volume": 77815.0}, {"date": "2019-01-10", "close": 10.62, "volume": 53737.0}, {"date": "2019-01-11", "close": 10.76, "volume": 49894.0}, {"date": "2019-01-14", "close": 10.29, "volume": 55409.0}, {"date": "2019-01-15", "close": 10.21, "volume": 46483.0}, {"date": "2019-01-16", "close": 10.43, "volume": 76950.0}, {"date": "2019-01-17", "close": 10.26, "volume": 46307.0}, {"date": "2019-01-18", "close": 10.52, "volume": 82370.0}, {"date": "2019-01-22", "close": 10.33, "volume": 101567.0}, {"date": "2019-01-23", "close": 11.8, "volume": 258423.0}, {"date": "2019-01-24", "close": 11.54, "volume": 150430.0}, {"date": "2019-01-25", "close": 12.39, "volume": 87705.0}, {"date": "2019-01-28", "close": 11.79, "volume": 94109.0}, {"date": "2019-01-29", "close": 11.67, "volume": 58372.0}, {"date": "2019-01-30", "close": 11.64, "volume": 69775.0}, {"date": "2019-01-31", "close": 11.91, "volume": 85083.0}, {"date": "2019-02-01", "close": 12.13, "volume": 70458.0}, {"date": "2019-02-04", "close": 12.2, "volume": 75936.0}, {"date": "2019-02-05", "close": 12.0, "volume": 87291.0}, {"date": "2019-02-06", "close": 11.94, "volume": 88700.0}, {"date": "2019-02-07", "close": 10.76, "volume": 151115.0}, {"date": "2019-02-08", "close": 10.73, "volume": 70937.0}, {"date": "2019-02-11", "close": 10.62, "volume": 84787.0}, {"date": "2019-02-12", "close": 10.77, "volume": 57208.0}, {"date": "2019-02-13", "close": 10.67, "volume": 60439.0}, {"date": "2019-02-14", "close": 11.36, "volume": 89079.0}, {"date": "2019-02-15", "close": 11.65, "volume": 121002.0}, {"date": "2019-02-19", "close": 11.34, "volume": 48058.0}, {"date": "2019-02-20", "close": 11.39, "volume": 69743.0}, {"date": "2019-02-21", "close": 11.39, "volume": 54655.0}, {"date": "2019-02-22", "close": 11.37, "volume": 55622.0}, {"date": "2019-02-25", "close": 11.56, "volume": 60632.0}, {"date": "2019-02-26", "close": 11.23, "volume": 41586.0}, {"date": "2019-02-27", "close": 10.91, "volume": 44645.0}, {"date": "2019-02-28", "close": 10.76, "volume": 38621.0}, {"date": "2019-03-01", "close": 10.96, "volume": 56798.0}, {"date": "2019-03-04", "close": 11.23, "volume": 76339.0}, {"date": "2019-03-05", "close": 11.52, "volume": 85064.0}, {"date": "2019-03-06", "close": 11.04, "volume": 161927.0}, {"date": "2019-03-07", "close": 10.99, "volume": 189191.0}, {"date": "2019-03-08", "close": 10.99, "volume": 51295.0}, {"date": "2019-03-11", "close": 11.1, "volume": 75538.0}, {"date": "2019-03-12", "close": 11.07, "volume": 44633.0}, {"date": "2019-03-13", "close": 11.11, "volume": 56051.0}, {"date": "2019-03-14", "close": 11.06, "volume": 71675.0}, {"date": "2019-03-15", "close": 11.18, "volume": 180881.0}, {"date": "2019-03-18", "close": 11.13, "volume": 58291.0}, {"date": "2019-03-19", "close": 11.1, "volume": 33169.0}, {"date": "2019-03-20", "close": 10.83, "volume": 84905.0}, {"date": "2019-03-21", "close": 11.03, "volume": 78388.0}, {"date": "2019-03-22", "close": 10.36, "volume": 101819.0}, {"date": "2019-03-25", "close": 10.45, "volume": 111119.0}, {"date": "2019-03-26", "close": 10.82, "volume": 66973.0}, {"date": "2019-03-27", "close": 10.84, "volume": 87141.0}, {"date": "2019-03-28", "close": 10.82, "volume": 102119.0}, {"date": "2019-03-29", "close": 11.51, "volume": 359046.0}, {"date": "2019-04-01", "close": 11.91, "volume": 140611.0}, {"date": "2019-04-02", "close": 11.74, "volume": 136250.0}, {"date": "2019-04-03", "close": 12.3, "volume": 127182.0}, {"date": "2019-04-04", "close": 12.38, "volume": 106925.0}, {"date": "2019-04-05", "close": 12.37, "volume": 76252.0}, {"date": "2019-04-08", "close": 12.39, "volume": 47877.0}, {"date": "2019-04-09", "close": 12.2, "volume": 45272.0}, {"date": "2019-04-10", "close": 12.3, "volume": 33014.0}, {"date": "2019-04-11", "close": 12.3, "volume": 34721.0}, {"date": "2019-04-12", "close": 12.2, "volume": 51796.0}, {"date": "2019-04-15", "close": 12.11, "volume": 50303.0}, {"date": "2019-04-16", "close": 12.77, "volume": 115386.0}, {"date": "2019-04-17", "close": 13.34, "volume": 189287.0}, {"date": "2019-04-18", "close": 13.09, "volume": 49685.0}, {"date": "2019-04-22", "close": 12.82, "volume": 70823.0}, {"date": "2019-04-23", "close": 12.72, "volume": 94700.0}, {"date": "2019-04-24", "close": 12.85, "volume": 79639.0}, {"date": "2019-04-25", "close": 12.47, "volume": 72228.0}, {"date": "2019-04-26", "close": 12.09, "volume": 62440.0}, {"date": "2019-04-29", "close": 12.39, "volume": 56946.0}, {"date": "2019-04-30", "close": 12.4, "volume": 82385.0}, {"date": "2019-05-01", "close": 12.15, "volume": 40559.0}, {"date": "2019-05-02", "close": 12.37, "volume": 63192.0}, {"date": "2019-05-03", "close": 11.96, "volume": 139821.0}, {"date": "2019-05-06", "close": 11.37, "volume": 122408.0}, {"date": "2019-05-07", "close": 11.04, "volume": 99894.0}, {"date": "2019-05-08", "close": 11.45, "volume": 107186.0}, {"date": "2019-05-09", "close": 11.15, "volume": 72889.0}, {"date": "2019-05-10", "close": 10.6, "volume": 85298.0}, {"date": "2019-05-13", "close": 10.02, "volume": 111883.0}, {"date": "2019-05-14", "close": 10.25, "volume": 66223.0}, {"date": "2019-05-15", "close": 10.01, "volume": 71625.0}, {"date": "2019-05-16", "close": 9.76, "volume": 64189.0}, {"date": "2019-05-17", "close": 9.21, "volume": 77770.0}, {"date": "2019-05-20", "close": 9.12, "volume": 108172.0}, {"date": "2019-05-21", "close": 9.24, "volume": 98409.0}, {"date": "2019-05-22", "close": 9.03, "volume": 37593.0}, {"date": "2019-05-23", "close": 8.89, "volume": 136125.0}, {"date": "2019-05-24", "close": 9.13, "volume": 55651.0}, {"date": "2019-05-28", "close": 8.65, "volume": 126169.0}, {"date": "2019-05-29", "close": 8.76, "volume": 70899.0}, {"date": "2019-05-30", "close": 8.77, "volume": 82574.0}, {"date": "2019-05-31", "close": 8.54, "volume": 89017.0}, {"date": "2019-06-03", "close": 8.5, "volume": 72578.0}, {"date": "2019-06-04", "close": 8.7, "volume": 68918.0}, {"date": "2019-06-05", "close": 8.46, "volume": 92088.0}, {"date": "2019-06-06", "close": 8.47, "volume": 67456.0}, {"date": "2019-06-07", "close": 8.51, "volume": 52411.0}, {"date": "2019-06-10", "close": 8.88, "volume": 68178.0}, {"date": "2019-06-11", "close": 8.61, "volume": 61117.0}, {"date": "2019-06-12", "close": 8.36, "volume": 47525.0}, {"date": "2019-06-13", "close": 8.74, "volume": 154242.0}, {"date": "2019-06-14", "close": 8.61, "volume": 47906.0}, {"date": "2019-06-17", "close": 8.46, "volume": 41081.0}, {"date": "2019-06-18", "close": 8.69, "volume": 66286.0}, {"date": "2019-06-19", "close": 8.83, "volume": 77698.0}, {"date": "2019-06-20", "close": 8.73, "volume": 48050.0}, {"date": "2019-06-21", "close": 8.66, "volume": 77170.0}, {"date": "2019-06-24", "close": 8.56, "volume": 43346.0}, {"date": "2019-06-25", "close": 8.62, "volume": 39143.0}, {"date": "2019-06-26", "close": 8.87, "volume": 51314.0}, {"date": "2019-06-27", "close": 9.18, "volume": 66114.0}, {"date": "2019-06-28", "close": 9.34, "volume": 159640.0}, {"date": "2019-07-01", "close": 9.21, "volume": 53713.0}, {"date": "2019-07-02", "close": 9.0, "volume": 37536.0}, {"date": "2019-07-03", "close": 8.93, "volume": 13313.0}, {"date": "2019-07-05", "close": 8.94, "volume": 21944.0}, {"date": "2019-07-08", "close": 8.69, "volume": 35813.0}, {"date": "2019-07-09", "close": 8.63, "volume": 24073.0}, {"date": "2019-07-10", "close": 8.83, "volume": 23836.0}, {"date": "2019-07-11", "close": 8.8, "volume": 52334.0}, {"date": "2019-07-12", "close": 9.08, "volume": 130545.0}, {"date": "2019-07-15", "close": 9.18, "volume": 47672.0}, {"date": "2019-07-16", "close": 9.11, "volume": 32921.0}, {"date": "2019-07-17", "close": 8.91, "volume": 52328.0}, {"date": "2019-07-18", "close": 9.24, "volume": 108925.0}, {"date": "2019-07-19", "close": 9.23, "volume": 76722.0}, {"date": "2019-07-22", "close": 9.43, "volume": 86247.0}, {"date": "2019-07-23", "close": 9.6, "volume": 51721.0}, {"date": "2019-07-24", "close": 10.26, "volume": 102848.0}, {"date": "2019-07-25", "close": 9.87, "volume": 91448.0}, {"date": "2019-07-26", "close": 10.64, "volume": 131147.0}, {"date": "2019-07-29", "close": 10.37, "volume": 48229.0}, {"date": "2019-07-30", "close": 10.45, "volume": 45843.0}, {"date": "2019-07-31", "close": 10.15, "volume": 74594.0}, {"date": "2019-08-01", "close": 9.55, "volume": 82600.0}, {"date": "2019-08-02", "close": 9.52, "volume": 75872.0}, {"date": "2019-08-05", "close": 9.18, "volume": 66060.0}, {"date": "2019-08-06", "close": 8.96, "volume": 66060.0}, {"date": "2019-08-07", "close": 8.8, "volume": 80255.0}, {"date": "2019-08-08", "close": 11.38, "volume": 463583.0}, {"date": "2019-08-09", "close": 11.16, "volume": 149978.0}, {"date": "2019-08-12", "close": 11.02, "volume": 100597.0}, {"date": "2019-08-13", "close": 11.32, "volume": 100163.0}, {"date": "2019-08-14", "close": 11.05, "volume": 126768.0}, {"date": "2019-08-15", "close": 10.81, "volume": 174017.0}, {"date": "2019-08-16", "close": 11.42, "volume": 96521.0}, {"date": "2019-08-19", "close": 12.04, "volume": 206464.0}, {"date": "2019-08-20", "close": 12.74, "volume": 339077.0}, {"date": "2019-08-21", "close": 12.86, "volume": 270177.0}, {"date": "2019-08-22", "close": 12.79, "volume": 99202.0}, {"date": "2019-08-23", "close": 12.26, "volume": 163557.0}, {"date": "2019-08-26", "close": 12.06, "volume": 98445.0}, {"date": "2019-08-27", "close": 11.95, "volume": 183170.0}, {"date": "2019-08-28", "close": 11.86, "volume": 72873.0}, {"date": "2019-08-29", "close": 11.91, "volume": 83232.0}, {"date": "2019-08-30", "close": 11.78, "volume": 84102.0}, {"date": "2019-09-03", "close": 11.76, "volume": 109913.0}, {"date": "2019-09-04", "close": 11.99, "volume": 106197.0}, {"date": "2019-09-05", "close": 12.47, "volume": 226581.0}, {"date": "2019-09-06", "close": 12.24, "volume": 87494.0}, {"date": "2019-09-09", "close": 12.29, "volume": 181453.0}, {"date": "2019-09-10", "close": 12.71, "volume": 125319.0}, {"date": "2019-09-11", "close": 13.25, "volume": 111442.0}, {"date": "2019-09-12", "close": 13.07, "volume": 108753.0}, {"date": "2019-09-13", "close": 12.96, "volume": 128080.0}, {"date": "2019-09-16", "close": 13.13, "volume": 121769.0}, {"date": "2019-09-17", "close": 13.02, "volume": 81260.0}, {"date": "2019-09-18", "close": 13.22, "volume": 86775.0}, {"date": "2019-09-19", "close": 13.14, "volume": 79286.0}, {"date": "2019-09-20", "close": 13.04, "volume": 194188.0}, {"date": "2019-09-23", "close": 13.08, "volume": 122101.0}, {"date": "2019-09-24", "close": 12.75, "volume": 196395.0}, {"date": "2019-09-25", "close": 12.9, "volume": 115422.0}, {"date": "2019-09-26", "close": 12.43, "volume": 61522.0}, {"date": "2019-09-27", "close": 12.18, "volume": 91729.0}, {"date": "2019-09-30", "close": 12.28, "volume": 130831.0}, {"date": "2019-10-01", "close": 12.02, "volume": 84584.0}, {"date": "2019-10-02", "close": 11.82, "volume": 109728.0}, {"date": "2019-10-03", "close": 11.85, "volume": 104348.0}, {"date": "2019-10-04", "close": 12.13, "volume": 79431.0}, {"date": "2019-10-07", "close": 12.12, "volume": 88562.0}, {"date": "2019-10-08", "close": 12.165, "volume": 192458.0}, {"date": "2019-10-09", "close": 12.73, "volume": 174218.0}, {"date": "2019-10-10", "close": 12.9, "volume": 253728.0}, {"date": "2019-10-11", "close": 12.88, "volume": 132519.0}, {"date": "2019-10-14", "close": 12.865, "volume": 116455.0}, {"date": "2019-10-15", "close": 12.83, "volume": 166962.0}, {"date": "2019-10-16", "close": 12.4, "volume": 102974.0}, {"date": "2019-10-17", "close": 12.69, "volume": 84187.0}, {"date": "2019-10-18", "close": 12.52, "volume": 90601.0}, {"date": "2019-10-21", "close": 12.82, "volume": 78897.0}, {"date": "2019-10-22", "close": 12.77, "volume": 80536.0}, {"date": "2019-10-23", "close": 12.63, "volume": 68760.0}, {"date": "2019-10-24", "close": 12.78, "volume": 60855.0}, {"date": "2019-10-25", "close": 12.79, "volume": 49711.0}, {"date": "2019-10-28", "close": 13.14, "volume": 71064.0}, {"date": "2019-10-29", "close": 13.34, "volume": 72176.0}, {"date": "2019-10-30", "close": 13.22, "volume": 92308.0}, {"date": "2019-10-31", "close": 13.06, "volume": 101227.0}, {"date": "2019-11-01", "close": 13.34, "volume": 101948.0}, {"date": "2019-11-04", "close": 13.77, "volume": 165408.0}, {"date": "2019-11-05", "close": 12.1, "volume": 265942.0}, {"date": "2019-11-06", "close": 12.18, "volume": 157236.0}, {"date": "2019-11-07", "close": 12.19, "volume": 116937.0}, {"date": "2019-11-08", "close": 12.475, "volume": 119205.0}, {"date": "2019-11-11", "close": 12.47, "volume": 114431.0}, {"date": "2019-11-12", "close": 12.75, "volume": 107938.0}, {"date": "2019-11-13", "close": 12.99, "volume": 177536.0}, {"date": "2019-11-14", "close": 12.85, "volume": 72906.0}, {"date": "2019-11-15", "close": 12.69, "volume": 142433.0}, {"date": "2019-11-18", "close": 12.17, "volume": 85603.0}, {"date": "2019-11-19", "close": 11.875, "volume": 87613.0}, {"date": "2019-11-20", "close": 11.71, "volume": 75575.0}, {"date": "2019-11-21", "close": 11.35, "volume": 99450.0}, {"date": "2019-11-22", "close": 11.58, "volume": 51981.0}, {"date": "2019-11-25", "close": 12.09, "volume": 81977.0}, {"date": "2019-11-26", "close": 12.01, "volume": 55036.0}, {"date": "2019-11-27", "close": 11.86, "volume": 56461.0}, {"date": "2019-11-29", "close": 11.89, "volume": 37056.0}, {"date": "2019-12-02", "close": 11.645, "volume": 89543.0}, {"date": "2019-12-03", "close": 11.36, "volume": 119339.0}, {"date": "2019-12-04", "close": 11.78, "volume": 84705.0}, {"date": "2019-12-05", "close": 11.99, "volume": 54431.0}, {"date": "2019-12-06", "close": 12.19, "volume": 101239.0}, {"date": "2019-12-09", "close": 12.17, "volume": 57290.0}, {"date": "2019-12-10", "close": 12.2, "volume": 60565.0}, {"date": "2019-12-11", "close": 12.485, "volume": 69448.0}, {"date": "2019-12-12", "close": 12.85, "volume": 97211.0}, {"date": "2019-12-13", "close": 12.95, "volume": 66413.0}, {"date": "2019-12-16", "close": 12.93, "volume": 133472.0}, {"date": "2019-12-17", "close": 13.21, "volume": 155739.0}, {"date": "2019-12-18", "close": 14.03, "volume": 381221.0}, {"date": "2019-12-19", "close": 13.95, "volume": 259581.0}, {"date": "2019-12-20", "close": 13.96, "volume": 173143.0}, {"date": "2019-12-23", "close": 13.93, "volume": 83651.0}, {"date": "2019-12-24", "close": 13.76, "volume": 36838.0}, {"date": "2019-12-26", "close": 13.82, "volume": 52189.0}, {"date": "2019-12-27", "close": 13.66, "volume": 32698.0}, {"date": "2019-12-30", "close": 13.53, "volume": 80207.0}, {"date": "2019-12-31", "close": 13.62, "volume": 73928.0}, {"date": "2020-01-02", "close": 13.68, "volume": 88366.0}, {"date": "2020-01-03", "close": 13.52, "volume": 48145.0}, {"date": "2020-01-06", "close": 13.12, "volume": 58764.0}, {"date": "2020-01-07", "close": 13.3, "volume": 73062.0}, {"date": "2020-01-08", "close": 13.365, "volume": 121867.0}, {"date": "2020-01-09", "close": 13.57, "volume": 71476.0}, {"date": "2020-01-10", "close": 13.325, "volume": 77214.0}, {"date": "2020-01-13", "close": 13.47, "volume": 50354.0}, {"date": "2020-01-14", "close": 14.09, "volume": 217538.0}, {"date": "2020-01-15", "close": 14.25, "volume": 118374.0}, {"date": "2020-01-16", "close": 14.15, "volume": 92294.0}, {"date": "2020-01-17", "close": 14.18, "volume": 60238.0}, {"date": "2020-01-21", "close": 13.92, "volume": 72758.0}, {"date": "2020-01-22", "close": 13.94, "volume": 143233.0}, {"date": "2020-01-23", "close": 14.07, "volume": 78225.0}, {"date": "2020-01-24", "close": 13.88, "volume": 118018.0}, {"date": "2020-01-27", "close": 13.21, "volume": 88457.0}, {"date": "2020-01-28", "close": 13.34, "volume": 86394.0}, {"date": "2020-01-29", "close": 13.09, "volume": 101562.0}, {"date": "2020-01-30", "close": 12.86, "volume": 61366.0}, {"date": "2020-01-31", "close": 12.19, "volume": 166104.0}, {"date": "2020-02-03", "close": 11.88, "volume": 113751.0}, {"date": "2020-02-04", "close": 11.97, "volume": 210491.0}, {"date": "2020-02-05", "close": 12.33, "volume": 128371.0}, {"date": "2020-02-06", "close": 10.85, "volume": 505732.0}, {"date": "2020-02-07", "close": 10.53, "volume": 186338.0}, {"date": "2020-02-10", "close": 10.57, "volume": 157459.0}, {"date": "2020-02-11", "close": 11.05, "volume": 152037.0}, {"date": "2020-02-12", "close": 11.21, "volume": 95716.0}, {"date": "2020-02-13", "close": 11.07, "volume": 73772.0}, {"date": "2020-02-14", "close": 11.29, "volume": 160748.0}, {"date": "2020-02-18", "close": 11.22, "volume": 116616.0}, {"date": "2020-02-19", "close": 11.24, "volume": 146305.0}, {"date": "2020-02-20", "close": 11.18, "volume": 94768.0}, {"date": "2020-02-21", "close": 10.98, "volume": 102194.0}, {"date": "2020-02-24", "close": 10.73, "volume": 161971.0}, {"date": "2020-02-25", "close": 10.65, "volume": 196081.0}, {"date": "2020-02-26", "close": 10.54, "volume": 202785.0}, {"date": "2020-02-27", "close": 10.14, "volume": 148345.0}, {"date": "2020-02-28", "close": 10.84, "volume": 213219.0}, {"date": "2020-03-02", "close": 10.81, "volume": 117470.0}, {"date": "2020-03-03", "close": 10.56, "volume": 118790.0}, {"date": "2020-03-04", "close": 10.59, "volume": 105223.0}, {"date": "2020-03-05", "close": 10.42, "volume": 117140.0}, {"date": "2020-03-06", "close": 10.17, "volume": 146182.0}, {"date": "2020-03-09", "close": 9.67, "volume": 151873.0}, {"date": "2020-03-10", "close": 9.68, "volume": 158336.0}, {"date": "2020-03-11", "close": 8.8, "volume": 104159.0}, {"date": "2020-03-12", "close": 8.085, "volume": 226994.0}, {"date": "2020-03-13", "close": 8.02, "volume": 175428.0}, {"date": "2020-03-16", "close": 7.36, "volume": 140920.0}, {"date": "2020-03-17", "close": 8.47, "volume": 165628.0}, {"date": "2020-03-18", "close": 6.62, "volume": 142220.0}, {"date": "2020-03-19", "close": 6.28, "volume": 295477.0}, {"date": "2020-03-20", "close": 5.88, "volume": 220853.0}, {"date": "2020-03-23", "close": 6.36, "volume": 117426.0}, {"date": "2020-03-24", "close": 7.12, "volume": 163668.0}, {"date": "2020-03-25", "close": 7.28, "volume": 203615.0}, {"date": "2020-03-26", "close": 7.63, "volume": 92488.0}, {"date": "2020-03-27", "close": 6.81, "volume": 99092.0}, {"date": "2020-03-30", "close": 6.46, "volume": 195849.0}, {"date": "2020-03-31", "close": 6.41, "volume": 268612.0}, {"date": "2020-04-01", "close": 6.41, "volume": 250191.0}, {"date": "2020-04-02", "close": 6.51, "volume": 121641.0}, {"date": "2020-04-03", "close": 6.53, "volume": 129596.0}, {"date": "2020-04-06", "close": 7.22, "volume": 130471.0}, {"date": "2020-04-07", "close": 7.21, "volume": 145492.0}, {"date": "2020-04-08", "close": 7.49, "volume": 90648.0}, {"date": "2020-04-09", "close": 7.76, "volume": 137247.0}, {"date": "2020-04-13", "close": 8.1, "volume": 125242.0}, {"date": "2020-04-14", "close": 8.66, "volume": 155338.0}, {"date": "2020-04-15", "close": 8.63, "volume": 443365.0}, {"date": "2020-04-16", "close": 8.67, "volume": 438798.0}, {"date": "2020-04-17", "close": 9.0, "volume": 129318.0}, {"date": "2020-04-20", "close": 8.66, "volume": 137066.0}, {"date": "2020-04-21", "close": 8.71, "volume": 163573.0}, {"date": "2020-04-22", "close": 9.07, "volume": 80678.0}, {"date": "2020-04-23", "close": 9.7, "volume": 192835.0}, {"date": "2020-04-24", "close": 10.37, "volume": 220392.0}, {"date": "2020-04-27", "close": 10.89, "volume": 172692.0}, {"date": "2020-04-28", "close": 11.09, "volume": 126759.0}, {"date": "2020-04-29", "close": 12.35, "volume": 176810.0}, {"date": "2020-04-30", "close": 12.03, "volume": 191935.0}, {"date": "2020-05-01", "close": 11.23, "volume": 198226.0}, {"date": "2020-05-04", "close": 11.01, "volume": 133869.0}, {"date": "2020-05-05", "close": 11.09, "volume": 104398.0}, {"date": "2020-05-06", "close": 10.9, "volume": 159189.0}, {"date": "2020-05-07", "close": 10.94, "volume": 113101.0}, {"date": "2020-05-08", "close": 10.96, "volume": 103248.0}, {"date": "2020-05-11", "close": 11.57, "volume": 194978.0}, {"date": "2020-05-12", "close": 11.15, "volume": 262877.0}, {"date": "2020-05-13", "close": 9.685, "volume": 145801.0}, {"date": "2020-05-14", "close": 9.56, "volume": 118198.0}, {"date": "2020-05-15", "close": 9.64, "volume": 144131.0}, {"date": "2020-05-18", "close": 10.58, "volume": 138367.0}, {"date": "2020-05-19", "close": 10.36, "volume": 74922.0}, {"date": "2020-05-20", "close": 11.0, "volume": 164702.0}, {"date": "2020-05-21", "close": 10.49, "volume": 92959.0}, {"date": "2020-05-22", "close": 10.42, "volume": 62993.0}, {"date": "2020-05-26", "close": 11.1, "volume": 132540.0}, {"date": "2020-05-27", "close": 11.47, "volume": 127316.0}, {"date": "2020-05-28", "close": 10.61, "volume": 101086.0}, {"date": "2020-05-29", "close": 10.52, "volume": 336062.0}, {"date": "2020-06-01", "close": 10.29, "volume": 108292.0}, {"date": "2020-06-02", "close": 10.96, "volume": 97751.0}, {"date": "2020-06-03", "close": 11.46, "volume": 124219.0}, {"date": "2020-06-04", "close": 11.71, "volume": 109369.0}, {"date": "2020-06-05", "close": 12.3, "volume": 164137.0}, {"date": "2020-06-08", "close": 12.41, "volume": 79372.0}, {"date": "2020-06-09", "close": 12.33, "volume": 82034.0}, {"date": "2020-06-10", "close": 12.425, "volume": 122163.0}, {"date": "2020-06-11", "close": 10.95, "volume": 96899.0}, {"date": "2020-06-12", "close": 11.11, "volume": 103611.0}, {"date": "2020-06-15", "close": 11.33, "volume": 132332.0}, {"date": "2020-06-16", "close": 11.58, "volume": 115308.0}, {"date": "2020-06-17", "close": 11.1, "volume": 100420.0}, {"date": "2020-06-18", "close": 11.16, "volume": 133636.0}, {"date": "2020-06-19", "close": 10.77, "volume": 199936.0}, {"date": "2020-06-22", "close": 10.95, "volume": 124696.0}, {"date": "2020-06-23", "close": 10.92, "volume": 67140.0}, {"date": "2020-06-24", "close": 10.37, "volume": 93172.0}, {"date": "2020-06-25", "close": 10.55, "volume": 85594.0}, {"date": "2020-06-26", "close": 9.89, "volume": 354686.0}, {"date": "2020-06-29", "close": 10.63, "volume": 121875.0}, {"date": "2020-06-30", "close": 10.88, "volume": 90358.0}, {"date": "2020-07-01", "close": 10.42, "volume": 77610.0}, {"date": "2020-07-02", "close": 10.33, "volume": 58256.0}, {"date": "2020-07-06", "close": 10.85, "volume": 77204.0}, {"date": "2020-07-07", "close": 10.61, "volume": 93062.0}, {"date": "2020-07-08", "close": 10.67, "volume": 90903.0}, {"date": "2020-07-09", "close": 10.59, "volume": 49691.0}, {"date": "2020-07-10", "close": 10.54, "volume": 46345.0}, {"date": "2020-07-13", "close": 10.33, "volume": 96096.0}, {"date": "2020-07-14", "close": 10.6, "volume": 73143.0}, {"date": "2020-07-15", "close": 10.77, "volume": 87301.0}, {"date": "2020-07-16", "close": 10.42, "volume": 80449.0}, {"date": "2020-07-17", "close": 10.69, "volume": 62243.0}, {"date": "2020-07-20", "close": 10.64, "volume": 39942.0}, {"date": "2020-07-21", "close": 10.76, "volume": 46067.0}, {"date": "2020-07-22", "close": 10.61, "volume": 53818.0}, {"date": "2020-07-23", "close": 10.7, "volume": 40897.0}, {"date": "2020-07-24", "close": 10.51, "volume": 50938.0}, {"date": "2020-07-27", "close": 10.74, "volume": 75016.0}, {"date": "2020-07-28", "close": 10.19, "volume": 83795.0}, {"date": "2020-07-29", "close": 10.22, "volume": 55056.0}, {"date": "2020-07-30", "close": 10.7, "volume": 45298.0}, {"date": "2020-07-31", "close": 10.89, "volume": 65800.0}, {"date": "2020-08-03", "close": 11.08, "volume": 60333.0}, {"date": "2020-08-04", "close": 11.43, "volume": 45974.0}, {"date": "2020-08-05", "close": 11.41, "volume": 71762.0}, {"date": "2020-08-06", "close": 11.25, "volume": 50061.0}, {"date": "2020-08-07", "close": 11.55, "volume": 78655.0}, {"date": "2020-08-10", "close": 11.28, "volume": 45255.0}, {"date": "2020-08-11", "close": 11.44, "volume": 94784.0}, {"date": "2020-08-12", "close": 13.885, "volume": 696750.0}, {"date": "2020-08-13", "close": 14.76, "volume": 262839.0}, {"date": "2020-08-14", "close": 14.09, "volume": 144876.0}, {"date": "2020-08-17", "close": 14.07, "volume": 107643.0}, {"date": "2020-08-18", "close": 13.79, "volume": 78057.0}, {"date": "2020-08-19", "close": 13.595, "volume": 66616.0}, {"date": "2020-08-20", "close": 13.21, "volume": 47009.0}, {"date": "2020-08-21", "close": 12.96, "volume": 66383.0}, {"date": "2020-08-24", "close": 13.29, "volume": 57003.0}, {"date": "2020-08-25", "close": 13.45, "volume": 50328.0}, {"date": "2020-08-26", "close": 13.81, "volume": 118505.0}, {"date": "2020-08-27", "close": 13.37, "volume": 64581.0}, {"date": "2020-08-28", "close": 13.48, "volume": 39414.0}, {"date": "2020-08-31", "close": 13.55, "volume": 635222.0}, {"date": "2020-09-01", "close": 13.845, "volume": 133464.0}, {"date": "2020-09-02", "close": 13.69, "volume": 169206.0}, {"date": "2020-09-03", "close": 12.99, "volume": 134207.0}, {"date": "2020-09-04", "close": 13.32, "volume": 141517.0}, {"date": "2020-09-08", "close": 12.78, "volume": 112683.0}, {"date": "2020-09-09", "close": 13.24, "volume": 67083.0}, {"date": "2020-09-10", "close": 13.07, "volume": 105481.0}, {"date": "2020-09-11", "close": 12.67, "volume": 85695.0}, {"date": "2020-09-14", "close": 12.8, "volume": 241223.0}, {"date": "2020-09-15", "close": 12.62, "volume": 49389.0}, {"date": "2020-09-16", "close": 12.64, "volume": 61059.0}, {"date": "2020-09-17", "close": 12.64, "volume": 55657.0}, {"date": "2020-09-18", "close": 12.75, "volume": 154574.0}, {"date": "2020-09-21", "close": 11.94, "volume": 128496.0}, {"date": "2020-09-22", "close": 12.21, "volume": 86074.0}, {"date": "2020-09-23", "close": 11.7, "volume": 117911.0}, {"date": "2020-09-24", "close": 11.9, "volume": 64670.0}, {"date": "2020-09-25", "close": 12.3, "volume": 141978.0}, {"date": "2020-09-28", "close": 13.08, "volume": 105690.0}, {"date": "2020-09-29", "close": 13.29, "volume": 82856.0}, {"date": "2020-09-30", "close": 12.82, "volume": 82937.0}, {"date": "2020-10-01", "close": 13.14, "volume": 48609.0}, {"date": "2020-10-02", "close": 13.07, "volume": 101555.0}, {"date": "2020-10-05", "close": 15.38, "volume": 819510.0}, {"date": "2020-10-06", "close": 15.54, "volume": 388539.0}, {"date": "2020-10-07", "close": 16.88, "volume": 249018.0}, {"date": "2020-10-08", "close": 16.66, "volume": 130205.0}, {"date": "2020-10-09", "close": 16.36, "volume": 118535.0}, {"date": "2020-10-12", "close": 16.83, "volume": 153208.0}, {"date": "2020-10-13", "close": 16.63, "volume": 90295.0}, {"date": "2020-10-14", "close": 16.4, "volume": 74098.0}, {"date": "2020-10-15", "close": 16.62, "volume": 133445.0}, {"date": "2020-10-16", "close": 16.98, "volume": 114079.0}, {"date": "2020-10-19", "close": 16.81, "volume": 84361.0}, {"date": "2020-10-20", "close": 16.93, "volume": 83041.0}, {"date": "2020-10-21", "close": 16.4, "volume": 68917.0}, {"date": "2020-10-22", "close": 16.44, "volume": 93337.0}, {"date": "2020-10-23", "close": 16.66, "volume": 54827.0}, {"date": "2020-10-26", "close": 16.34, "volume": 75387.0}, {"date": "2020-10-27", "close": 15.95, "volume": 71876.0}, {"date": "2020-10-28", "close": 15.3, "volume": 84656.0}, {"date": "2020-10-29", "close": 15.9, "volume": 70416.0}, {"date": "2020-10-30", "close": 15.86, "volume": 86996.0}, {"date": "2020-11-02", "close": 15.91, "volume": 48210.0}, {"date": "2020-11-03", "close": 16.12, "volume": 82580.0}, {"date": "2020-11-04", "close": 16.32, "volume": 68147.0}, {"date": "2020-11-05", "close": 17.39, "volume": 121429.0}, {"date": "2020-11-06", "close": 18.61, "volume": 169362.0}, {"date": "2020-11-09", "close": 19.53, "volume": 396199.0}, {"date": "2020-11-10", "close": 19.33, "volume": 181838.0}, {"date": "2020-11-11", "close": 19.74, "volume": 116489.0}, {"date": "2020-11-12", "close": 19.81, "volume": 174736.0}, {"date": "2020-11-13", "close": 20.43, "volume": 198832.0}, {"date": "2020-11-16", "close": 20.97, "volume": 216700.0}, {"date": "2020-11-17", "close": 20.46, "volume": 262761.0}, {"date": "2020-11-18", "close": 21.47, "volume": 366965.0}, {"date": "2020-11-19", "close": 21.22, "volume": 204146.0}, {"date": "2020-11-20", "close": 21.62, "volume": 302856.0}, {"date": "2020-11-23", "close": 25.05, "volume": 965542.0}, {"date": "2020-11-24", "close": 24.33, "volume": 650193.0}, {"date": "2020-11-25", "close": 24.82, "volume": 268588.0}, {"date": "2020-11-27", "close": 25.03, "volume": 147797.0}, {"date": "2020-11-30", "close": 24.84, "volume": 198171.0}, {"date": "2020-12-01", "close": 25.06, "volume": 141557.0}, {"date": "2020-12-02", "close": 24.86, "volume": 160689.0}, {"date": "2020-12-03", "close": 24.59, "volume": 391943.0}, {"date": "2020-12-04", "close": 24.77, "volume": 286326.0}, {"date": "2020-12-07", "close": 28.36, "volume": 884767.0}, {"date": "2020-12-08", "close": 27.98, "volume": 390749.0}, {"date": "2020-12-09", "close": 26.28, "volume": 271258.0}, {"date": "2020-12-10", "close": 26.49, "volume": 192147.0}, {"date": "2020-12-11", "close": 24.9, "volume": 418132.0}, {"date": "2020-12-14", "close": 24.235, "volume": 393714.0}, {"date": "2020-12-15", "close": 24.41, "volume": 300804.0}, {"date": "2020-12-16", "close": 24.17, "volume": 254770.0}, {"date": "2020-12-17", "close": 24.13, "volume": 334232.0}, {"date": "2020-12-18", "close": 22.88, "volume": 678429.0}, {"date": "2020-12-21", "close": 22.83, "volume": 406321.0}, {"date": "2020-12-22", "close": 23.39, "volume": 283721.0}, {"date": "2020-12-23", "close": 23.5, "volume": 218832.0}, {"date": "2020-12-24", "close": 23.43, "volume": 91122.0}, {"date": "2020-12-28", "close": 23.97, "volume": 222605.0}, {"date": "2020-12-29", "close": 22.84, "volume": 203514.0}, {"date": "2020-12-30", "close": 23.62, "volume": 144177.0}, {"date": "2020-12-31", "close": 23.64, "volume": 108183.0}, {"date": "2021-01-04", "close": 24.49, "volume": 312898.0}, {"date": "2021-01-05", "close": 26.34, "volume": 455661.0}, {"date": "2021-01-06", "close": 28.0, "volume": 418596.0}, {"date": "2021-01-07", "close": 28.49, "volume": 269626.0}, {"date": "2021-01-08", "close": 27.85, "volume": 203570.0}, {"date": "2021-01-11", "close": 27.5, "volume": 249917.0}, {"date": "2021-01-12", "close": 30.4, "volume": 679934.0}, {"date": "2021-01-13", "close": 29.59, "volume": 249328.0}, {"date": "2021-01-14", "close": 29.6, "volume": 125511.0}, {"date": "2021-01-15", "close": 28.37, "volume": 271559.0}, {"date": "2021-01-19", "close": 29.45, "volume": 141811.0}, {"date": "2021-01-20", "close": 29.84, "volume": 307506.0}, {"date": "2021-01-21", "close": 30.66, "volume": 270086.0}, {"date": "2021-01-22", "close": 30.86, "volume": 205470.0}, {"date": "2021-01-25", "close": 30.66, "volume": 308808.0}, {"date": "2021-01-26", "close": 29.29, "volume": 218934.0}, {"date": "2021-01-27", "close": 26.91, "volume": 380562.0}, {"date": "2021-01-28", "close": 28.5, "volume": 225090.0}, {"date": "2021-01-29", "close": 28.74, "volume": 268502.0}, {"date": "2021-02-01", "close": 31.17, "volume": 240286.0}, {"date": "2021-02-02", "close": 33.16, "volume": 339751.0}, {"date": "2021-02-03", "close": 32.92, "volume": 416040.0}, {"date": "2021-02-04", "close": 34.74, "volume": 359277.0}, {"date": "2021-02-05", "close": 33.58, "volume": 581870.0}, {"date": "2021-02-08", "close": 34.43, "volume": 286241.0}, {"date": "2021-02-09", "close": 33.97, "volume": 252347.0}, {"date": "2021-02-10", "close": 32.72, "volume": 309532.0}, {"date": "2021-02-11", "close": 38.57, "volume": 1421150.0}, {"date": "2021-02-12", "close": 40.37, "volume": 854767.0}, {"date": "2021-02-16", "close": 39.49, "volume": 840906.0}, {"date": "2021-02-17", "close": 38.24, "volume": 382554.0}, {"date": "2021-02-18", "close": 36.5, "volume": 357006.0}, {"date": "2021-02-19", "close": 38.89, "volume": 346506.0}, {"date": "2021-02-22", "close": 37.92, "volume": 566508.0}, {"date": "2021-02-23", "close": 36.33, "volume": 545633.0}, {"date": "2021-02-24", "close": 36.81, "volume": 215354.0}, {"date": "2021-02-25", "close": 33.8, "volume": 434188.0}, {"date": "2021-02-26", "close": 35.19, "volume": 264193.0}, {"date": "2021-03-01", "close": 37.85, "volume": 351956.0}, {"date": "2021-03-02", "close": 35.67, "volume": 253711.0}, {"date": "2021-03-03", "close": 35.1, "volume": 215157.0}, {"date": "2021-03-04", "close": 32.29, "volume": 581698.0}, {"date": "2021-03-05", "close": 32.92, "volume": 381288.0}, {"date": "2021-03-08", "close": 30.34, "volume": 382442.0}, {"date": "2021-03-09", "close": 34.0, "volume": 315464.0}, {"date": "2021-03-10", "close": 33.92, "volume": 236147.0}, {"date": "2021-03-11", "close": 36.67, "volume": 303367.0}, {"date": "2021-03-12", "close": 36.24, "volume": 303070.0}, {"date": "2021-03-15", "close": 36.27, "volume": 271044.0}, {"date": "2021-03-16", "close": 36.36, "volume": 675665.0}, {"date": "2021-03-17", "close": 37.24, "volume": 244810.0}, {"date": "2021-03-18", "close": 34.32, "volume": 283817.0}, {"date": "2021-03-19", "close": 34.88, "volume": 982995.0}, {"date": "2021-03-22", "close": 34.93, "volume": 191600.0}, {"date": "2021-03-23", "close": 31.63, "volume": 382139.0}, {"date": "2021-03-24", "close": 30.51, "volume": 251413.0}, {"date": "2021-03-25", "close": 30.85, "volume": 262637.0}, {"date": "2021-03-26", "close": 32.28, "volume": 157940.0}, {"date": "2021-03-29", "close": 30.33, "volume": 193881.0}, {"date": "2021-03-30", "close": 31.63, "volume": 176313.0}, {"date": "2021-03-31", "close": 32.7, "volume": 229856.0}, {"date": "2021-04-01", "close": 34.5, "volume": 212232.0}, {"date": "2021-04-05", "close": 34.97, "volume": 208984.0}, {"date": "2021-04-06", "close": 34.96, "volume": 177005.0}, {"date": "2021-04-07", "close": 33.26, "volume": 230253.0}, {"date": "2021-04-08", "close": 34.85, "volume": 216827.0}, {"date": "2021-04-09", "close": 33.63, "volume": 209140.0}, {"date": "2021-04-12", "close": 32.46, "volume": 198182.0}, {"date": "2021-04-13", "close": 32.35, "volume": 150431.0}, {"date": "2021-04-14", "close": 32.38, "volume": 147998.0}, {"date": "2021-04-15", "close": 32.53, "volume": 173308.0}, {"date": "2021-04-16", "close": 32.1, "volume": 118220.0}, {"date": "2021-04-19", "close": 29.94, "volume": 213367.0}, {"date": "2021-04-20", "close": 28.44, "volume": 734835.0}, {"date": "2021-04-21", "close": 30.37, "volume": 355603.0}, {"date": "2021-04-22", "close": 30.3, "volume": 432158.0}, {"date": "2021-04-23", "close": 31.59, "volume": 156541.0}, {"date": "2021-04-26", "close": 32.26, "volume": 216982.0}, {"date": "2021-04-27", "close": 32.22, "volume": 163135.0}, {"date": "2021-04-28", "close": 32.01, "volume": 169597.0}, {"date": "2021-04-29", "close": 32.08, "volume": 224577.0}, {"date": "2021-04-30", "close": 31.1, "volume": 238473.0}, {"date": "2021-05-03", "close": 31.04, "volume": 382220.0}, {"date": "2021-05-04", "close": 28.97, "volume": 308951.0}, {"date": "2021-05-05", "close": 29.64, "volume": 181648.0}, {"date": "2021-05-06", "close": 29.21, "volume": 430007.0}, {"date": "2021-05-07", "close": 30.38, "volume": 263007.0}, {"date": "2021-05-10", "close": 27.86, "volume": 224080.0}, {"date": "2021-05-11", "close": 28.16, "volume": 375678.0}, {"date": "2021-05-12", "close": 26.68, "volume": 216172.0}, {"date": "2021-05-13", "close": 27.35, "volume": 278057.0}, {"date": "2021-05-14", "close": 28.47, "volume": 150075.0}, {"date": "2021-05-17", "close": 29.49, "volume": 688658.0}, {"date": "2021-05-18", "close": 29.91, "volume": 289382.0}, {"date": "2021-05-19", "close": 30.78, "volume": 347070.0}, {"date": "2021-05-20", "close": 30.71, "volume": 226055.0}, {"date": "2021-05-21", "close": 30.6, "volume": 261265.0}, {"date": "2021-05-24", "close": 31.26, "volume": 212707.0}, {"date": "2021-05-25", "close": 30.24, "volume": 211075.0}, {"date": "2021-05-26", "close": 31.08, "volume": 115743.0}, {"date": "2021-05-27", "close": 32.42, "volume": 384466.0}, {"date": "2021-05-28", "close": 32.21, "volume": 143419.0}, {"date": "2021-06-01", "close": 32.9, "volume": 160889.0}, {"date": "2021-06-02", "close": 32.44, "volume": 147883.0}, {"date": "2021-06-03", "close": 30.4, "volume": 216889.0}, {"date": "2021-06-04", "close": 31.2, "volume": 120386.0}, {"date": "2021-06-07", "close": 31.39, "volume": 134949.0}, {"date": "2021-06-08", "close": 30.78, "volume": 143531.0}, {"date": "2021-06-09", "close": 30.22, "volume": 206280.0}, {"date": "2021-06-10", "close": 30.17, "volume": 162581.0}, {"date": "2021-06-11", "close": 30.16, "volume": 210415.0}, {"date": "2021-06-14", "close": 30.87, "volume": 207262.0}, {"date": "2021-06-15", "close": 30.18, "volume": 143820.0}, {"date": "2021-06-16", "close": 29.52, "volume": 160130.0}, {"date": "2021-06-17", "close": 28.83, "volume": 400535.0}, {"date": "2021-06-18", "close": 27.83, "volume": 356940.0}, {"date": "2021-06-21", "close": 28.33, "volume": 224398.0}, {"date": "2021-06-22", "close": 27.96, "volume": 204150.0}, {"date": "2021-06-23", "close": 28.27, "volume": 512722.0}, {"date": "2021-06-24", "close": 29.9, "volume": 612101.0}, {"date": "2021-06-25", "close": 28.79, "volume": 1015328.0}, {"date": "2021-06-28", "close": 30.45, "volume": 522210.0}, {"date": "2021-06-29", "close": 30.58, "volume": 259420.0}, {"date": "2021-06-30", "close": 30.39, "volume": 145590.0}, {"date": "2021-07-01", "close": 30.13, "volume": 152225.0}, {"date": "2021-07-02", "close": 29.76, "volume": 137600.0}, {"date": "2021-07-06", "close": 29.04, "volume": 199195.0}, {"date": "2021-07-07", "close": 29.15, "volume": 308358.0}, {"date": "2021-07-08", "close": 28.24, "volume": 248833.0}, {"date": "2021-07-09", "close": 29.14, "volume": 145394.0}, {"date": "2021-07-12", "close": 29.24, "volume": 129058.0}, {"date": "2021-07-13", "close": 28.28, "volume": 207627.0}, {"date": "2021-07-14", "close": 27.76, "volume": 147085.0}, {"date": "2021-07-15", "close": 26.85, "volume": 228184.0}, {"date": "2021-07-16", "close": 25.4, "volume": 179972.0}, {"date": "2021-07-19", "close": 24.96, "volume": 226112.0}, {"date": "2021-07-20", "close": 25.56, "volume": 240302.0}, {"date": "2021-07-21", "close": 26.66, "volume": 133303.0}, {"date": "2021-07-22", "close": 25.48, "volume": 214605.0}, {"date": "2021-07-23", "close": 25.31, "volume": 140198.0}, {"date": "2021-07-26", "close": 24.82, "volume": 239400.0}, {"date": "2021-07-27", "close": 24.4, "volume": 213368.0}, {"date": "2021-07-28", "close": 25.26, "volume": 122797.0}, {"date": "2021-07-29", "close": 25.67, "volume": 187855.0}, {"date": "2021-07-30", "close": 25.99, "volume": 135014.0}, {"date": "2021-08-02", "close": 26.0, "volume": 218693.0}, {"date": "2021-08-03", "close": 26.02, "volume": 252730.0}, {"date": "2021-08-04", "close": 25.6, "volume": 155205.0}, {"date": "2021-08-05", "close": 25.83, "volume": 176286.0}, {"date": "2021-08-06", "close": 26.52, "volume": 143014.0}, {"date": "2021-08-09", "close": 26.79, "volume": 233178.0}, {"date": "2021-08-10", "close": 27.0, "volume": 182013.0}, {"date": "2021-08-11", "close": 27.23, "volume": 294977.0}, {"date": "2021-08-12", "close": 27.3, "volume": 695059.0}, {"date": "2021-08-13", "close": 26.91, "volume": 169028.0}, {"date": "2021-08-16", "close": 25.8, "volume": 259946.0}, {"date": "2021-08-17", "close": 25.18, "volume": 314327.0}, {"date": "2021-08-18", "close": 25.21, "volume": 123103.0}, {"date": "2021-08-19", "close": 25.15, "volume": 241960.0}, {"date": "2021-08-20", "close": 25.82, "volume": 223712.0}, {"date": "2021-08-23", "close": 26.47, "volume": 207267.0}, {"date": "2021-08-24", "close": 26.9, "volume": 150458.0}, {"date": "2021-08-25", "close": 27.12, "volume": 110080.0}, {"date": "2021-08-26", "close": 27.37, "volume": 135185.0}, {"date": "2021-08-27", "close": 28.97, "volume": 290920.0}, {"date": "2021-08-30", "close": 28.89, "volume": 182181.0}, {"date": "2021-08-31", "close": 29.05, "volume": 436928.0}, {"date": "2021-09-01", "close": 28.86, "volume": 153921.0}, {"date": "2021-09-02", "close": 28.87, "volume": 125329.0}, {"date": "2021-09-03", "close": 28.92, "volume": 152924.0}, {"date": "2021-09-07", "close": 29.09, "volume": 191719.0}, {"date": "2021-09-08", "close": 28.22, "volume": 234476.0}, {"date": "2021-09-09", "close": 28.37, "volume": 133244.0}, {"date": "2021-09-10", "close": 28.68, "volume": 152392.0}, {"date": "2021-09-13", "close": 28.62, "volume": 259412.0}, {"date": "2021-09-14", "close": 28.37, "volume": 198802.0}, {"date": "2021-09-15", "close": 28.46, "volume": 211915.0}, {"date": "2021-09-16", "close": 29.17, "volume": 191192.0}, {"date": "2021-09-17", "close": 28.86, "volume": 354185.0}, {"date": "2021-09-20", "close": 27.76, "volume": 258246.0}, {"date": "2021-09-21", "close": 27.77, "volume": 130611.0}, {"date": "2021-09-22", "close": 28.62, "volume": 143465.0}, {"date": "2021-09-23", "close": 30.66, "volume": 316407.0}, {"date": "2021-09-24", "close": 31.63, "volume": 359861.0}, {"date": "2021-09-27", "close": 33.61, "volume": 516280.0}, {"date": "2021-09-28", "close": 32.48, "volume": 357598.0}, {"date": "2021-09-29", "close": 31.22, "volume": 282716.0}, {"date": "2021-09-30", "close": 31.37, "volume": 143204.0}, {"date": "2021-10-01", "close": 31.83, "volume": 179663.0}, {"date": "2021-10-04", "close": 30.65, "volume": 191169.0}, {"date": "2021-10-05", "close": 31.51, "volume": 147163.0}, {"date": "2021-10-06", "close": 31.24, "volume": 119416.0}, {"date": "2021-10-07", "close": 32.18, "volume": 178209.0}, {"date": "2021-10-08", "close": 31.53, "volume": 90734.0}, {"date": "2021-10-11", "close": 31.41, "volume": 274133.0}, {"date": "2021-10-12", "close": 30.68, "volume": 217884.0}, {"date": "2021-10-13", "close": 30.46, "volume": 149147.0}, {"date": "2021-10-14", "close": 31.44, "volume": 168419.0}, {"date": "2021-10-15", "close": 31.8, "volume": 212146.0}, {"date": "2021-10-18", "close": 32.06, "volume": 225132.0}, {"date": "2021-10-19", "close": 31.7, "volume": 188698.0}, {"date": "2021-10-20", "close": 31.83, "volume": 184259.0}, {"date": "2021-10-21", "close": 32.82, "volume": 204564.0}, {"date": "2021-10-22", "close": 31.8, "volume": 145304.0}, {"date": "2021-10-25", "close": 33.24, "volume": 242559.0}, {"date": "2021-10-26", "close": 32.83, "volume": 253302.0}, {"date": "2021-10-27", "close": 32.54, "volume": 206461.0}, {"date": "2021-10-28", "close": 35.26, "volume": 375124.0}, {"date": "2021-10-29", "close": 34.65, "volume": 307846.0}, {"date": "2021-11-01", "close": 36.91, "volume": 389579.0}, {"date": "2021-11-02", "close": 37.12, "volume": 277994.0}, {"date": "2021-11-03", "close": 37.19, "volume": 255247.0}, {"date": "2021-11-04", "close": 38.52, "volume": 290803.0}, {"date": "2021-11-05", "close": 42.56, "volume": 871128.0}, {"date": "2021-11-08", "close": 44.17, "volume": 850295.0}, {"date": "2021-11-09", "close": 43.48, "volume": 479029.0}, {"date": "2021-11-10", "close": 42.57, "volume": 385095.0}, {"date": "2021-11-11", "close": 45.73, "volume": 412978.0}, {"date": "2021-11-12", "close": 45.61, "volume": 467125.0}, {"date": "2021-11-15", "close": 44.33, "volume": 326398.0}, {"date": "2021-11-16", "close": 45.47, "volume": 389748.0}, {"date": "2021-11-17", "close": 44.56, "volume": 264536.0}, {"date": "2021-11-18", "close": 44.58, "volume": 224523.0}, {"date": "2021-11-19", "close": 44.63, "volume": 245072.0}, {"date": "2021-11-22", "close": 46.61, "volume": 875684.0}, {"date": "2021-11-23", "close": 45.79, "volume": 515846.0}, {"date": "2021-11-24", "close": 45.61, "volume": 266736.0}, {"date": "2021-11-26", "close": 43.1, "volume": 266961.0}, {"date": "2021-11-29", "close": 46.06, "volume": 437295.0}, {"date": "2021-11-30", "close": 49.12, "volume": 1887259.0}, {"date": "2021-12-01", "close": 50.74, "volume": 1453447.0}, {"date": "2021-12-02", "close": 51.5, "volume": 811324.0}, {"date": "2021-12-03", "close": 49.95, "volume": 893909.0}, {"date": "2021-12-06", "close": 47.85, "volume": 640196.0}, {"date": "2021-12-07", "close": 54.38, "volume": 747555.0}, {"date": "2021-12-08", "close": 53.69, "volume": 547378.0}, {"date": "2021-12-09", "close": 54.25, "volume": 684438.0}, {"date": "2021-12-10", "close": 54.38, "volume": 445524.0}, {"date": "2021-12-13", "close": 48.65, "volume": 823818.0}, {"date": "2021-12-14", "close": 49.46, "volume": 439404.0}, {"date": "2021-12-15", "close": 53.16, "volume": 849862.0}, {"date": "2021-12-16", "close": 50.42, "volume": 535277.0}, {"date": "2021-12-17", "close": 50.56, "volume": 513911.0}, {"date": "2021-12-20", "close": 49.87, "volume": 477851.0}, {"date": "2021-12-21", "close": 52.74, "volume": 328091.0}, {"date": "2021-12-22", "close": 53.88, "volume": 324177.0}, {"date": "2021-12-23", "close": 55.25, "volume": 393095.0}, {"date": "2021-12-27", "close": 61.49, "volume": 825819.0}, {"date": "2021-12-28", "close": 58.77, "volume": 722179.0}, {"date": "2021-12-29", "close": 62.09, "volume": 753637.0}, {"date": "2021-12-30", "close": 60.52, "volume": 487893.0}, {"date": "2021-12-31", "close": 60.56, "volume": 541437.0}, {"date": "2022-01-03", "close": 62.21, "volume": 612012.0}, {"date": "2022-01-04", "close": 60.87, "volume": 1146905.0}, {"date": "2022-01-05", "close": 54.33, "volume": 933187.0}, {"date": "2022-01-06", "close": 56.8, "volume": 789989.0}, {"date": "2022-01-07", "close": 54.32, "volume": 518682.0}, {"date": "2022-01-10", "close": 51.96, "volume": 888411.0}, {"date": "2022-01-11", "close": 51.37, "volume": 632075.0}, {"date": "2022-01-12", "close": 50.66, "volume": 389871.0}, {"date": "2022-01-13", "close": 49.47, "volume": 442520.0}, {"date": "2022-01-14", "close": 50.79, "volume": 444893.0}, {"date": "2022-01-18", "close": 47.84, "volume": 766339.0}, {"date": "2022-01-19", "close": 46.56, "volume": 641569.0}, {"date": "2022-01-20", "close": 44.51, "volume": 502052.0}, {"date": "2022-01-21", "close": 42.78, "volume": 535235.0}, {"date": "2022-01-24", "close": 43.35, "volume": 939761.0}, {"date": "2022-01-25", "close": 41.55, "volume": 522344.0}, {"date": "2022-01-26", "close": 43.43, "volume": 752887.0}, {"date": "2022-01-27", "close": 40.53, "volume": 577782.0}, {"date": "2022-01-28", "close": 40.64, "volume": 821332.0}, {"date": "2022-01-31", "close": 45.03, "volume": 664739.0}, {"date": "2022-02-01", "close": 46.83, "volume": 582257.0}, {"date": "2022-02-02", "close": 46.84, "volume": 499574.0}, {"date": "2022-02-03", "close": 44.44, "volume": 288823.0}, {"date": "2022-02-04", "close": 46.25, "volume": 629810.0}, {"date": "2022-02-07", "close": 47.0, "volume": 819779.0}, {"date": "2022-02-08", "close": 52.73, "volume": 1026676.0}, {"date": "2022-02-09", "close": 57.2, "volume": 1004304.0}, {"date": "2022-02-10", "close": 54.59, "volume": 690009.0}, {"date": "2022-02-11", "close": 51.14, "volume": 568247.0}, {"date": "2022-02-14", "close": 51.65, "volume": 465215.0}, {"date": "2022-02-15", "close": 58.88, "volume": 836936.0}, {"date": "2022-02-16", "close": 57.76, "volume": 511301.0}, {"date": "2022-02-17", "close": 53.33, "volume": 475942.0}, {"date": "2022-02-18", "close": 52.92, "volume": 363342.0}, {"date": "2022-02-22", "close": 50.17, "volume": 578561.0}, {"date": "2022-02-23", "close": 50.17, "volume": 633076.0}, {"date": "2022-02-24", "close": 53.84, "volume": 636289.0}, {"date": "2022-02-25", "close": 53.4, "volume": 700707.0}, {"date": "2022-02-28", "close": 53.77, "volume": 958747.0}, {"date": "2022-03-01", "close": 51.03, "volume": 1447922.0}, {"date": "2022-03-02", "close": 53.39, "volume": 586741.0}, {"date": "2022-03-03", "close": 52.12, "volume": 415271.0}, {"date": "2022-03-04", "close": 46.92, "volume": 950570.0}, {"date": "2022-03-07", "close": 45.13, "volume": 526291.0}, {"date": "2022-03-08", "close": 46.94, "volume": 580756.0}, {"date": "2022-03-09", "close": 48.98, "volume": 374768.0}, {"date": "2022-03-10", "close": 48.6, "volume": 326577.0}, {"date": "2022-03-11", "close": 48.37, "volume": 341901.0}, {"date": "2022-03-14", "close": 44.94, "volume": 395636.0}, {"date": "2022-03-15", "close": 48.65, "volume": 313387.0}, {"date": "2022-03-16", "close": 54.13, "volume": 620560.0}, {"date": "2022-03-17", "close": 56.35, "volume": 584920.0}, {"date": "2022-03-18", "close": 57.76, "volume": 791225.0}, {"date": "2022-03-21", "close": 56.94, "volume": 434342.0}, {"date": "2022-03-22", "close": 63.73, "volume": 1786476.0}, {"date": "2022-03-23", "close": 60.61, "volume": 1769491.0}, {"date": "2022-03-24", "close": 65.72, "volume": 934966.0}, {"date": "2022-03-25", "close": 65.16, "volume": 596968.0}, {"date": "2022-03-28", "close": 64.95, "volume": 569916.0}, {"date": "2022-03-29", "close": 65.3, "volume": 546756.0}, {"date": "2022-03-30", "close": 63.02, "volume": 1446203.0}, {"date": "2022-03-31", "close": 54.65, "volume": 1910455.0}, {"date": "2022-04-01", "close": 53.2, "volume": 937401.0}, {"date": "2022-04-04", "close": 53.46, "volume": 517494.0}, {"date": "2022-04-05", "close": 49.24, "volume": 795757.0}, {"date": "2022-04-06", "close": 46.44, "volume": 842475.0}, {"date": "2022-04-07", "close": 47.02, "volume": 498168.0}, {"date": "2022-04-08", "close": 44.98, "volume": 727880.0}, {"date": "2022-04-11", "close": 44.21, "volume": 566680.0}, {"date": "2022-04-12", "close": 44.42, "volume": 529924.0}, {"date": "2022-04-13", "close": 46.32, "volume": 519037.0}, {"date": "2022-04-14", "close": 44.89, "volume": 330444.0}, {"date": "2022-04-18", "close": 45.78, "volume": 406733.0}, {"date": "2022-04-19", "close": 46.96, "volume": 267745.0}, {"date": "2022-04-20", "close": 46.21, "volume": 331298.0}, {"date": "2022-04-21", "close": 44.6, "volume": 328753.0}, {"date": "2022-04-22", "close": 43.41, "volume": 312124.0}, {"date": "2022-04-25", "close": 43.97, "volume": 445517.0}, {"date": "2022-04-26", "close": 41.92, "volume": 389626.0}, {"date": "2022-04-27", "close": 41.74, "volume": 338555.0}, {"date": "2022-04-28", "close": 44.56, "volume": 411381.0}, {"date": "2022-04-29", "close": 42.9, "volume": 276992.0}, {"date": "2022-05-02", "close": 44.85, "volume": 377782.0}, {"date": "2022-05-03", "close": 45.04, "volume": 450532.0}, {"date": "2022-05-04", "close": 47.62, "volume": 492756.0}, {"date": "2022-05-05", "close": 45.2, "volume": 548544.0}, {"date": "2022-05-06", "close": 38.54, "volume": 1563537.0}, {"date": "2022-05-09", "close": 35.42, "volume": 968962.0}, {"date": "2022-05-10", "close": 35.61, "volume": 533851.0}, {"date": "2022-05-11", "close": 32.65, "volume": 560945.0}, {"date": "2022-05-12", "close": 33.2, "volume": 587498.0}, {"date": "2022-05-13", "close": 38.75, "volume": 2296549.0}, {"date": "2022-05-16", "close": 38.54, "volume": 935994.0}, {"date": "2022-05-17", "close": 40.58, "volume": 1152216.0}, {"date": "2022-05-18", "close": 39.91, "volume": 5137123.0}, {"date": "2022-05-19", "close": 40.32, "volume": 922040.0}, {"date": "2022-05-20", "close": 40.08, "volume": 1121267.0}, {"date": "2022-05-23", "close": 39.62, "volume": 868273.0}, {"date": "2022-05-24", "close": 37.24, "volume": 601747.0}, {"date": "2022-05-25", "close": 39.01, "volume": 524143.0}, {"date": "2022-05-26", "close": 42.62, "volume": 625937.0}, {"date": "2022-05-27", "close": 46.0, "volume": 658932.0}, {"date": "2022-05-31", "close": 43.93, "volume": 766744.0}, {"date": "2022-06-01", "close": 43.29, "volume": 541354.0}, {"date": "2022-06-02", "close": 44.6, "volume": 347394.0}, {"date": "2022-06-03", "close": 42.69, "volume": 311277.0}, {"date": "2022-06-06", "close": 42.83, "volume": 561036.0}, {"date": "2022-06-07", "close": 42.87, "volume": 436157.0}, {"date": "2022-06-08", "close": 41.09, "volume": 254238.0}, {"date": "2022-06-09", "close": 39.45, "volume": 377344.0}, {"date": "2022-06-10", "close": 37.84, "volume": 349365.0}, {"date": "2022-06-13", "close": 35.41, "volume": 430123.0}, {"date": "2022-06-14", "close": 36.27, "volume": 300438.0}, {"date": "2022-06-15", "close": 35.34, "volume": 515949.0}, {"date": "2022-06-16", "close": 32.5, "volume": 460603.0}, {"date": "2022-06-17", "close": 33.13, "volume": 1054240.0}, {"date": "2022-06-21", "close": 33.9, "volume": 319845.0}, {"date": "2022-06-22", "close": 33.49, "volume": 277320.0}, {"date": "2022-06-23", "close": 33.15, "volume": 507675.0}, {"date": "2022-06-24", "close": 34.05, "volume": 614100.0}, {"date": "2022-06-27", "close": 35.36, "volume": 368718.0}, {"date": "2022-06-28", "close": 34.34, "volume": 366661.0}, {"date": "2022-06-29", "close": 33.09, "volume": 464826.0}, {"date": "2022-06-30", "close": 33.34, "volume": 463419.0}, {"date": "2022-07-01", "close": 30.12, "volume": 738645.0}, {"date": "2022-07-05", "close": 30.63, "volume": 543094.0}, {"date": "2022-07-06", "close": 30.43, "volume": 296758.0}, {"date": "2022-07-07", "close": 33.08, "volume": 500460.0}, {"date": "2022-07-08", "close": 34.69, "volume": 365276.0}, {"date": "2022-07-11", "close": 33.13, "volume": 287137.0}, {"date": "2022-07-12", "close": 32.92, "volume": 285377.0}, {"date": "2022-07-13", "close": 33.29, "volume": 264804.0}, {"date": "2022-07-14", "close": 34.16, "volume": 237168.0}, {"date": "2022-07-15", "close": 35.12, "volume": 206442.0}, {"date": "2022-07-18", "close": 34.54, "volume": 367571.0}, {"date": "2022-07-19", "close": 37.14, "volume": 314736.0}, {"date": "2022-07-20", "close": 38.95, "volume": 339579.0}, {"date": "2022-07-21", "close": 39.52, "volume": 234332.0}, {"date": "2022-07-22", "close": 37.55, "volume": 213653.0}, {"date": "2022-07-25", "close": 37.53, "volume": 175652.0}, {"date": "2022-07-26", "close": 36.85, "volume": 171427.0}, {"date": "2022-07-27", "close": 40.13, "volume": 250173.0}, {"date": "2022-07-28", "close": 40.4, "volume": 201264.0}, {"date": "2022-07-29", "close": 42.01, "volume": 396352.0}, {"date": "2022-08-01", "close": 41.88, "volume": 250516.0}, {"date": "2022-08-02", "close": 42.02, "volume": 190242.0}, {"date": "2022-08-03", "close": 43.36, "volume": 247460.0}, {"date": "2022-08-04", "close": 43.25, "volume": 300979.0}, {"date": "2022-08-05", "close": 42.62, "volume": 247078.0}, {"date": "2022-08-08", "close": 38.94, "volume": 608367.0}, {"date": "2022-08-09", "close": 35.64, "volume": 597779.0}, {"date": "2022-08-10", "close": 37.81, "volume": 559318.0}, {"date": "2022-08-11", "close": 40.81, "volume": 1284616.0}, {"date": "2022-08-12", "close": 43.39, "volume": 600630.0}, {"date": "2022-08-15", "close": 43.84, "volume": 369021.0}, {"date": "2022-08-16", "close": 42.95, "volume": 312713.0}, {"date": "2022-08-17", "close": 40.57, "volume": 343090.0}, {"date": "2022-08-18", "close": 42.45, "volume": 269374.0}, {"date": "2022-08-19", "close": 41.84, "volume": 249545.0}, {"date": "2022-08-22", "close": 39.77, "volume": 265664.0}, {"date": "2022-08-23", "close": 41.29, "volume": 250898.0}, {"date": "2022-08-24", "close": 41.89, "volume": 154817.0}, {"date": "2022-08-25", "close": 44.89, "volume": 426151.0}, {"date": "2022-08-26", "close": 42.0, "volume": 359155.0}, {"date": "2022-08-29", "close": 40.45, "volume": 263841.0}, {"date": "2022-08-30", "close": 39.76, "volume": 446498.0}, {"date": "2022-08-31", "close": 38.66, "volume": 609338.0}, {"date": "2022-09-01", "close": 36.01, "volume": 528931.0}, {"date": "2022-09-02", "close": 36.01, "volume": 418692.0}, {"date": "2022-09-06", "close": 33.9, "volume": 349235.0}, {"date": "2022-09-07", "close": 34.23, "volume": 395596.0}, {"date": "2022-09-08", "close": 35.0, "volume": 251273.0}, {"date": "2022-09-09", "close": 35.6, "volume": 257186.0}, {"date": "2022-09-12", "close": 36.31, "volume": 274253.0}, {"date": "2022-09-13", "close": 33.92, "volume": 305458.0}, {"date": "2022-09-14", "close": 34.03, "volume": 377338.0}, {"date": "2022-09-15", "close": 33.35, "volume": 292680.0}, {"date": "2022-09-16", "close": 33.8, "volume": 688196.0}, {"date": "2022-09-19", "close": 33.76, "volume": 330671.0}, {"date": "2022-09-20", "close": 33.46, "volume": 166346.0}, {"date": "2022-09-21", "close": 34.01, "volume": 317868.0}, {"date": "2022-09-22", "close": 32.51, "volume": 261799.0}, {"date": "2022-09-23", "close": 31.17, "volume": 398988.0}, {"date": "2022-09-26", "close": 30.34, "volume": 464876.0}, {"date": "2022-09-27", "close": 32.03, "volume": 387880.0}, {"date": "2022-09-28", "close": 33.5, "volume": 395085.0}, {"date": "2022-09-29", "close": 32.03, "volume": 307298.0}, {"date": "2022-09-30", "close": 30.76, "volume": 401933.0}, {"date": "2022-10-03", "close": 32.06, "volume": 259274.0}, {"date": "2022-10-04", "close": 33.23, "volume": 284131.0}, {"date": "2022-10-05", "close": 33.69, "volume": 135047.0}, {"date": "2022-10-06", "close": 33.54, "volume": 234026.0}, {"date": "2022-10-07", "close": 30.66, "volume": 291212.0}, {"date": "2022-10-10", "close": 30.2, "volume": 238221.0}, {"date": "2022-10-11", "close": 29.63, "volume": 271987.0}, {"date": "2022-10-12", "close": 29.25, "volume": 197667.0}, {"date": "2022-10-13", "close": 30.51, "volume": 294010.0}, {"date": "2022-10-14", "close": 29.38, "volume": 218045.0}, {"date": "2022-10-17", "close": 30.45, "volume": 212976.0}, {"date": "2022-10-18", "close": 30.39, "volume": 175473.0}, {"date": "2022-10-19", "close": 29.91, "volume": 178671.0}, {"date": "2022-10-20", "close": 30.15, "volume": 246600.0}, {"date": "2022-10-21", "close": 32.06, "volume": 221057.0}, {"date": "2022-10-24", "close": 31.32, "volume": 198877.0}, {"date": "2022-10-25", "close": 32.49, "volume": 227809.0}, {"date": "2022-10-26", "close": 33.27, "volume": 276695.0}, {"date": "2022-10-27", "close": 31.99, "volume": 197747.0}, {"date": "2022-10-28", "close": 33.51, "volume": 200345.0}, {"date": "2022-10-31", "close": 32.75, "volume": 219920.0}, {"date": "2022-11-01", "close": 33.05, "volume": 210394.0}, {"date": "2022-11-02", "close": 32.05, "volume": 210339.0}, {"date": "2022-11-03", "close": 31.3, "volume": 342060.0}, {"date": "2022-11-04", "close": 32.65, "volume": 401212.0}, {"date": "2022-11-07", "close": 33.86, "volume": 287812.0}, {"date": "2022-11-08", "close": 33.99, "volume": 277390.0}, {"date": "2022-11-09", "close": 32.45, "volume": 192650.0}, {"date": "2022-11-10", "close": 36.52, "volume": 358122.0}, {"date": "2022-11-11", "close": 36.86, "volume": 266046.0}, {"date": "2022-11-14", "close": 36.55, "volume": 242507.0}, {"date": "2022-11-15", "close": 37.74, "volume": 283972.0}, {"date": "2022-11-16", "close": 36.0, "volume": 210269.0}, {"date": "2022-11-17", "close": 36.55, "volume": 176827.0}, {"date": "2022-11-18", "close": 36.21, "volume": 137731.0}, {"date": "2022-11-21", "close": 34.76, "volume": 144361.0}, {"date": "2022-11-22", "close": 35.36, "volume": 171597.0}, {"date": "2022-11-23", "close": 35.91, "volume": 169440.0}, {"date": "2022-11-25", "close": 35.3, "volume": 76746.0}, {"date": "2022-11-28", "close": 33.73, "volume": 223122.0}, {"date": "2022-11-29", "close": 33.62, "volume": 715702.0}, {"date": "2022-11-30", "close": 35.08, "volume": 324791.0}, {"date": "2022-12-01", "close": 34.99, "volume": 150809.0}, {"date": "2022-12-02", "close": 34.56, "volume": 123830.0}, {"date": "2022-12-05", "close": 33.2, "volume": 231827.0}, {"date": "2022-12-06", "close": 32.3, "volume": 235666.0}, {"date": "2022-12-07", "close": 32.22, "volume": 159517.0}, {"date": "2022-12-08", "close": 32.37, "volume": 154783.0}, {"date": "2022-12-09", "close": 31.91, "volume": 219823.0}, {"date": "2022-12-12", "close": 32.24, "volume": 247136.0}, {"date": "2022-12-13", "close": 32.15, "volume": 406400.0}, {"date": "2022-12-14", "close": 31.9, "volume": 227214.0}, {"date": "2022-12-15", "close": 30.45, "volume": 221875.0}, {"date": "2022-12-16", "close": 30.3, "volume": 728592.0}, {"date": "2022-12-19", "close": 29.19, "volume": 299546.0}, {"date": "2022-12-20", "close": 28.75, "volume": 182356.0}, {"date": "2022-12-21", "close": 30.08, "volume": 202589.0}, {"date": "2022-12-22", "close": 28.79, "volume": 227202.0}, {"date": "2022-12-23", "close": 28.73, "volume": 134853.0}, {"date": "2022-12-27", "close": 28.74, "volume": 175172.0}, {"date": "2022-12-28", "close": 27.82, "volume": 205851.0}, {"date": "2022-12-29", "close": 29.03, "volume": 164313.0}, {"date": "2022-12-30", "close": 28.57, "volume": 236535.0}, {"date": "2023-01-03", "close": 29.32, "volume": 253009.0}, {"date": "2023-01-04", "close": 29.04, "volume": 191403.0}, {"date": "2023-01-05", "close": 28.21, "volume": 128601.0}, {"date": "2023-01-06", "close": 29.44, "volume": 149575.0}, {"date": "2023-01-09", "close": 29.61, "volume": 251950.0}, {"date": "2023-01-10", "close": 30.2, "volume": 205245.0}, {"date": "2023-01-11", "close": 30.19, "volume": 166592.0}, {"date": "2023-01-12", "close": 31.04, "volume": 242141.0}, {"date": "2023-01-13", "close": 31.39, "volume": 234869.0}, {"date": "2023-01-17", "close": 31.43, "volume": 186440.0}, {"date": "2023-01-18", "close": 31.43, "volume": 131202.0}, {"date": "2023-01-19", "close": 30.49, "volume": 156160.0}, {"date": "2023-01-20", "close": 31.34, "volume": 151235.0}, {"date": "2023-01-23", "close": 33.35, "volume": 270408.0}, {"date": "2023-01-24", "close": 32.38, "volume": 259740.0}, {"date": "2023-01-25", "close": 33.04, "volume": 143769.0}, {"date": "2023-01-26", "close": 33.32, "volume": 122823.0}, {"date": "2023-01-27", "close": 33.87, "volume": 166523.0}, {"date": "2023-01-30", "close": 32.22, "volume": 137795.0}, {"date": "2023-01-31", "close": 32.96, "volume": 201423.0}, {"date": "2023-02-01", "close": 35.17, "volume": 299601.0}, {"date": "2023-02-02", "close": 38.18, "volume": 500602.0}, {"date": "2023-02-03", "close": 37.19, "volume": 345467.0}, {"date": "2023-02-06", "close": 36.06, "volume": 507855.0}, {"date": "2023-02-07", "close": 31.46, "volume": 1421087.0}, {"date": "2023-02-08", "close": 30.23, "volume": 462109.0}, {"date": "2023-02-09", "close": 30.39, "volume": 349409.0}, {"date": "2023-02-10", "close": 29.65, "volume": 273642.0}, {"date": "2023-02-13", "close": 29.9, "volume": 269770.0}, {"date": "2023-02-14", "close": 30.39, "volume": 273754.0}, {"date": "2023-02-15", "close": 30.53, "volume": 150395.0}, {"date": "2023-02-16", "close": 29.02, "volume": 231441.0}, {"date": "2023-02-17", "close": 28.68, "volume": 260198.0}, {"date": "2023-02-21", "close": 27.05, "volume": 295791.0}, {"date": "2023-02-22", "close": 26.73, "volume": 275959.0}, {"date": "2023-02-23", "close": 26.97, "volume": 233442.0}, {"date": "2023-02-24", "close": 27.12, "volume": 227484.0}, {"date": "2023-02-27", "close": 26.9, "volume": 189106.0}, {"date": "2023-02-28", "close": 26.71, "volume": 272007.0}, {"date": "2023-03-01", "close": 26.62, "volume": 213554.0}, {"date": "2023-03-02", "close": 26.29, "volume": 240022.0}, {"date": "2023-03-03", "close": 26.72, "volume": 197883.0}, {"date": "2023-03-06", "close": 25.92, "volume": 230700.0}, {"date": "2023-03-07", "close": 25.84, "volume": 188034.0}, {"date": "2023-03-08", "close": 26.77, "volume": 185288.0}, {"date": "2023-03-09", "close": 26.1, "volume": 166402.0}, {"date": "2023-03-10", "close": 24.97, "volume": 351660.0}, {"date": "2023-03-13", "close": 25.13, "volume": 329477.0}, {"date": "2023-03-14", "close": 25.93, "volume": 251234.0}, {"date": "2023-03-15", "close": 25.45, "volume": 246968.0}, {"date": "2023-03-16", "close": 25.73, "volume": 191829.0}, {"date": "2023-03-17", "close": 24.98, "volume": 689495.0}, {"date": "2023-03-20", "close": 25.68, "volume": 273231.0}, {"date": "2023-03-21", "close": 26.12, "volume": 198491.0}, {"date": "2023-03-22", "close": 25.71, "volume": 210240.0}, {"date": "2023-03-23", "close": 26.15, "volume": 161337.0}, {"date": "2023-03-24", "close": 25.87, "volume": 166124.0}, {"date": "2023-03-27", "close": 25.72, "volume": 164787.0}, {"date": "2023-03-28", "close": 25.62, "volume": 193321.0}, {"date": "2023-03-29", "close": 26.54, "volume": 215723.0}, {"date": "2023-03-30", "close": 26.72, "volume": 137212.0}, {"date": "2023-03-31", "close": 26.95, "volume": 176209.0}, {"date": "2023-04-03", "close": 26.69, "volume": 155373.0}, {"date": "2023-04-04", "close": 25.58, "volume": 179748.0}, {"date": "2023-04-05", "close": 25.29, "volume": 179796.0}, {"date": "2023-04-06", "close": 25.16, "volume": 149374.0}, {"date": "2023-04-10", "close": 25.76, "volume": 102576.0}, {"date": "2023-04-11", "close": 25.97, "volume": 103249.0}, {"date": "2023-04-12", "close": 25.18, "volume": 108143.0}, {"date": "2023-04-13", "close": 25.6, "volume": 145852.0}, {"date": "2023-04-14", "close": 25.55, "volume": 147801.0}, {"date": "2023-04-17", "close": 26.04, "volume": 155969.0}, {"date": "2023-04-18", "close": 25.76, "volume": 147364.0}, {"date": "2023-04-19", "close": 24.8, "volume": 254872.0}, {"date": "2023-04-20", "close": 24.83, "volume": 187538.0}, {"date": "2023-04-21", "close": 24.76, "volume": 159538.0}, {"date": "2023-04-24", "close": 24.86, "volume": 174125.0}, {"date": "2023-04-25", "close": 23.38, "volume": 200339.0}, {"date": "2023-04-26", "close": 23.56, "volume": 154631.0}, {"date": "2023-04-27", "close": 23.51, "volume": 224237.0}, {"date": "2023-04-28", "close": 23.88, "volume": 169114.0}, {"date": "2023-05-01", "close": 24.42, "volume": 220324.0}, {"date": "2023-05-02", "close": 23.98, "volume": 277328.0}, {"date": "2023-05-03", "close": 24.19, "volume": 204979.0}, {"date": "2023-05-04", "close": 23.36, "volume": 261577.0}, {"date": "2023-05-05", "close": 24.1, "volume": 445046.0}, {"date": "2023-05-08", "close": 24.0, "volume": 237340.0}, {"date": "2023-05-09", "close": 23.45, "volume": 186883.0}, {"date": "2023-05-10", "close": 24.08, "volume": 184479.0}, {"date": "2023-05-11", "close": 24.02, "volume": 153614.0}, {"date": "2023-05-12", "close": 24.07, "volume": 184849.0}, {"date": "2023-05-15", "close": 24.49, "volume": 225602.0}, {"date": "2023-05-16", "close": 24.67, "volume": 127046.0}, {"date": "2023-05-17", "close": 25.87, "volume": 248793.0}, {"date": "2023-05-18", "close": 26.84, "volume": 192499.0}, {"date": "2023-05-19", "close": 27.15, "volume": 175879.0}, {"date": "2023-05-22", "close": 27.66, "volume": 209836.0}, {"date": "2023-05-23", "close": 27.25, "volume": 138930.0}, {"date": "2023-05-24", "close": 26.47, "volume": 145602.0}, {"date": "2023-05-25", "close": 27.32, "volume": 240827.0}, {"date": "2023-05-26", "close": 28.72, "volume": 285628.0}, {"date": "2023-05-30", "close": 28.01, "volume": 223852.0}, {"date": "2023-05-31", "close": 27.69, "volume": 617057.0}, {"date": "2023-06-01", "close": 27.88, "volume": 149295.0}, {"date": "2023-06-02", "close": 28.66, "volume": 216759.0}, {"date": "2023-06-05", "close": 27.37, "volume": 186089.0}, {"date": "2023-06-06", "close": 28.36, "volume": 162376.0}, {"date": "2023-06-07", "close": 29.42, "volume": 222675.0}, {"date": "2023-06-08", "close": 29.51, "volume": 143721.0}, {"date": "2023-06-09", "close": 29.1, "volume": 179917.0}, {"date": "2023-06-12", "close": 29.64, "volume": 195737.0}, {"date": "2023-06-13", "close": 29.69, "volume": 297048.0}, {"date": "2023-06-14", "close": 28.79, "volume": 286864.0}, {"date": "2023-06-15", "close": 29.13, "volume": 283724.0}, {"date": "2023-06-16", "close": 29.33, "volume": 981691.0}, {"date": "2023-06-20", "close": 31.38, "volume": 432923.0}, {"date": "2023-06-21", "close": 30.61, "volume": 237674.0}, {"date": "2023-06-22", "close": 30.87, "volume": 134858.0}, {"date": "2023-06-23", "close": 29.91, "volume": 826706.0}, {"date": "2023-06-26", "close": 31.22, "volume": 300166.0}, {"date": "2023-06-27", "close": 31.66, "volume": 276938.0}, {"date": "2023-06-28", "close": 32.0, "volume": 152408.0}, {"date": "2023-06-29", "close": 32.48, "volume": 140194.0}, {"date": "2023-06-30", "close": 32.8, "volume": 148447.0}, {"date": "2023-07-03", "close": 32.87, "volume": 93680.0}, {"date": "2023-07-05", "close": 31.88, "volume": 138541.0}, {"date": "2023-07-06", "close": 31.37, "volume": 138447.0}, {"date": "2023-07-07", "close": 31.43, "volume": 198644.0}, {"date": "2023-07-10", "close": 31.52, "volume": 149131.0}, {"date": "2023-07-11", "close": 31.75, "volume": 193908.0}, {"date": "2023-07-12", "close": 32.18, "volume": 142165.0}, {"date": "2023-07-13", "close": 32.6, "volume": 135749.0}, {"date": "2023-07-14", "close": 32.02, "volume": 136354.0}, {"date": "2023-07-17", "close": 32.75, "volume": 145211.0}, {"date": "2023-07-18", "close": 32.44, "volume": 169985.0}, {"date": "2023-07-19", "close": 32.54, "volume": 122158.0}, {"date": "2023-07-20", "close": 31.27, "volume": 162528.0}, {"date": "2023-07-21", "close": 31.28, "volume": 208168.0}, {"date": "2023-07-24", "close": 30.81, "volume": 99671.0}, {"date": "2023-07-25", "close": 31.01, "volume": 165442.0}, {"date": "2023-07-26", "close": 30.45, "volume": 115430.0}, {"date": "2023-07-27", "close": 30.88, "volume": 110725.0}, {"date": "2023-07-28", "close": 31.45, "volume": 103670.0}, {"date": "2023-07-31", "close": 32.88, "volume": 202871.0}, {"date": "2023-08-01", "close": 32.73, "volume": 143172.0}, {"date": "2023-08-02", "close": 32.38, "volume": 159433.0}, {"date": "2023-08-03", "close": 32.47, "volume": 170208.0}, {"date": "2023-08-04", "close": 33.26, "volume": 253562.0}, {"date": "2023-08-07", "close": 33.5, "volume": 186415.0}, {"date": "2023-08-08", "close": 33.56, "volume": 178301.0}, {"date": "2023-08-09", "close": 31.82, "volume": 277578.0}, {"date": "2023-08-10", "close": 34.3, "volume": 397190.0}, {"date": "2023-08-11", "close": 32.47, "volume": 233028.0}, {"date": "2023-08-14", "close": 32.8, "volume": 168976.0}, {"date": "2023-08-15", "close": 32.33, "volume": 109970.0}, {"date": "2023-08-16", "close": 31.71, "volume": 157781.0}, {"date": "2023-08-17", "close": 30.57, "volume": 168212.0}, {"date": "2023-08-18", "close": 30.99, "volume": 154974.0}, {"date": "2023-08-21", "close": 31.22, "volume": 127125.0}, {"date": "2023-08-22", "close": 30.73, "volume": 156297.0}, {"date": "2023-08-23", "close": 31.06, "volume": 112132.0}, {"date": "2023-08-24", "close": 30.22, "volume": 119326.0}, {"date": "2023-08-25", "close": 30.14, "volume": 75262.0}, {"date": "2023-08-28", "close": 30.02, "volume": 88160.0}, {"date": "2023-08-29", "close": 31.08, "volume": 102300.0}, {"date": "2023-08-30", "close": 31.18, "volume": 122308.0}, {"date": "2023-08-31", "close": 31.55, "volume": 186484.0}, {"date": "2023-09-01", "close": 31.71, "volume": 151814.0}, {"date": "2023-09-05", "close": 31.41, "volume": 111240.0}, {"date": "2023-09-06", "close": 31.39, "volume": 98706.0}, {"date": "2023-09-07", "close": 29.21, "volume": 296074.0}, {"date": "2023-09-08", "close": 29.39, "volume": 147638.0}, {"date": "2023-09-11", "close": 29.08, "volume": 105939.0}, {"date": "2023-09-12", "close": 29.12, "volume": 136493.0}, {"date": "2023-09-13", "close": 29.12, "volume": 124725.0}, {"date": "2023-09-14", "close": 30.03, "volume": 189895.0}, {"date": "2023-09-15", "close": 29.52, "volume": 371180.0}, {"date": "2023-09-18", "close": 29.48, "volume": 90409.0}, {"date": "2023-09-19", "close": 29.28, "volume": 103696.0}, {"date": "2023-09-20", "close": 28.57, "volume": 72852.0}, {"date": "2023-09-21", "close": 28.58, "volume": 122219.0}, {"date": "2023-09-22", "close": 29.63, "volume": 131107.0}, {"date": "2023-09-25", "close": 29.44, "volume": 125980.0}, {"date": "2023-09-26", "close": 28.41, "volume": 135608.0}, {"date": "2023-09-27", "close": 28.79, "volume": 87897.0}, {"date": "2023-09-28", "close": 29.68, "volume": 172398.0}, {"date": "2023-09-29", "close": 29.84, "volume": 149211.0}, {"date": "2023-10-02", "close": 29.69, "volume": 128901.0}, {"date": "2023-10-03", "close": 29.18, "volume": 62925.0}, {"date": "2023-10-04", "close": 29.03, "volume": 70151.0}, {"date": "2023-10-05", "close": 28.99, "volume": 131897.0}, {"date": "2023-10-06", "close": 29.47, "volume": 65772.0}, {"date": "2023-10-09", "close": 29.03, "volume": 95235.0}, {"date": "2023-10-10", "close": 29.59, "volume": 68935.0}, {"date": "2023-10-11", "close": 29.82, "volume": 64031.0}, {"date": "2023-10-12", "close": 29.35, "volume": 86088.0}, {"date": "2023-10-13", "close": 27.37, "volume": 144117.0}, {"date": "2023-10-16", "close": 28.16, "volume": 172423.0}, {"date": "2023-10-17", "close": 28.24, "volume": 152642.0}, {"date": "2023-10-18", "close": 26.93, "volume": 116697.0}, {"date": "2023-10-19", "close": 26.73, "volume": 219573.0}, {"date": "2023-10-20", "close": 26.11, "volume": 206022.0}, {"date": "2023-10-23", "close": 25.42, "volume": 153421.0}, {"date": "2023-10-24", "close": 25.85, "volume": 109173.0}, {"date": "2023-10-25", "close": 25.02, "volume": 114751.0}, {"date": "2023-10-26", "close": 24.71, "volume": 174507.0}, {"date": "2023-10-27", "close": 24.01, "volume": 256174.0}, {"date": "2023-10-30", "close": 23.47, "volume": 216409.0}, {"date": "2023-10-31", "close": 23.72, "volume": 97937.0}, {"date": "2023-11-01", "close": 23.76, "volume": 103256.0}, {"date": "2023-11-02", "close": 24.85, "volume": 98782.0}, {"date": "2023-11-03", "close": 25.81, "volume": 98799.0}, {"date": "2023-11-06", "close": 25.44, "volume": 111000.0}, {"date": "2023-11-07", "close": 21.53, "volume": 394361.0}, {"date": "2023-11-08", "close": 21.21, "volume": 165448.0}, {"date": "2023-11-09", "close": 20.45, "volume": 177956.0}, {"date": "2023-11-10", "close": 20.98, "volume": 185495.0}, {"date": "2023-11-13", "close": 20.95, "volume": 126990.0}, {"date": "2023-11-14", "close": 22.7, "volume": 203123.0}, {"date": "2023-11-15", "close": 22.53, "volume": 109706.0}, {"date": "2023-11-16", "close": 22.06, "volume": 103202.0}, {"date": "2023-11-17", "close": 22.42, "volume": 123575.0}, {"date": "2023-11-20", "close": 22.48, "volume": 103276.0}, {"date": "2023-11-21", "close": 21.81, "volume": 104795.0}, {"date": "2023-11-22", "close": 21.99, "volume": 75825.0}, {"date": "2023-11-24", "close": 22.2, "volume": 38842.0}, {"date": "2023-11-27", "close": 21.63, "volume": 204263.0}, {"date": "2023-11-28", "close": 21.5, "volume": 107938.0}, {"date": "2023-11-29", "close": 21.87, "volume": 191055.0}, {"date": "2023-11-30", "close": 21.39, "volume": 122908.0}, {"date": "2023-12-01", "close": 21.74, "volume": 96247.0}, {"date": "2023-12-04", "close": 22.23, "volume": 106504.0}, {"date": "2023-12-05", "close": 21.68, "volume": 93132.0}, {"date": "2023-12-06", "close": 21.95, "volume": 93975.0}, {"date": "2023-12-07", "close": 22.61, "volume": 127413.0}, {"date": "2023-12-08", "close": 22.72, "volume": 140690.0}, {"date": "2023-12-11", "close": 23.02, "volume": 116539.0}, {"date": "2023-12-12", "close": 23.46, "volume": 157945.0}, {"date": "2023-12-13", "close": 24.4, "volume": 151134.0}, {"date": "2023-12-14", "close": 25.42, "volume": 197462.0}, {"date": "2023-12-15", "close": 24.87, "volume": 913761.0}, {"date": "2023-12-18", "close": 24.75, "volume": 149823.0}, {"date": "2023-12-19", "close": 25.16, "volume": 113971.0}, {"date": "2023-12-20", "close": 25.08, "volume": 273960.0}, {"date": "2023-12-21", "close": 25.65, "volume": 95707.0}, {"date": "2023-12-22", "close": 25.77, "volume": 85355.0}, {"date": "2023-12-26", "close": 26.45, "volume": 91732.0}, {"date": "2023-12-27", "close": 26.5, "volume": 92670.0}, {"date": "2023-12-28", "close": 26.55, "volume": 133220.0}, {"date": "2023-12-29", "close": 26.06, "volume": 195062.0}, {"date": "2024-01-02", "close": 27.38, "volume": 333109.0}, {"date": "2024-01-03", "close": 28.21, "volume": 329645.0}, {"date": "2024-01-04", "close": 26.67, "volume": 224800.0}, {"date": "2024-01-05", "close": 26.31, "volume": 202854.0}, {"date": "2024-01-08", "close": 26.74, "volume": 128237.0}, {"date": "2024-01-09", "close": 26.48, "volume": 167084.0}, {"date": "2024-01-10", "close": 26.12, "volume": 163201.0}, {"date": "2024-01-11", "close": 26.54, "volume": 134520.0}, {"date": "2024-01-12", "close": 26.43, "volume": 93641.0}, {"date": "2024-01-16", "close": 26.16, "volume": 124582.0}, {"date": "2024-01-17", "close": 26.25, "volume": 174455.0}, {"date": "2024-01-18", "close": 27.23, "volume": 110714.0}, {"date": "2024-01-19", "close": 27.54, "volume": 117689.0}, {"date": "2024-01-22", "close": 28.17, "volume": 176712.0}, {"date": "2024-01-23", "close": 28.71, "volume": 108459.0}, {"date": "2024-01-24", "close": 28.1, "volume": 130941.0}, {"date": "2024-01-25", "close": 27.97, "volume": 149590.0}, {"date": "2024-01-26", "close": 26.8, "volume": 125746.0}, {"date": "2024-01-29", "close": 27.57, "volume": 170161.0}, {"date": "2024-01-30", "close": 26.42, "volume": 78076.0}, {"date": "2024-01-31", "close": 25.66, "volume": 117914.0}, {"date": "2024-02-01", "close": 25.89, "volume": 114725.0}, {"date": "2024-02-02", "close": 25.23, "volume": 93397.0}, {"date": "2024-02-05", "close": 26.07, "volume": 166775.0}, {"date": "2024-02-06", "close": 25.74, "volume": 155767.0}, {"date": "2024-02-07", "close": 23.0, "volume": 562340.0}, {"date": "2024-02-08", "close": 22.5, "volume": 250274.0}, {"date": "2024-02-09", "close": 23.47, "volume": 202483.0}, {"date": "2024-02-12", "close": 23.65, "volume": 175003.0}, {"date": "2024-02-13", "close": 22.23, "volume": 208657.0}, {"date": "2024-02-14", "close": 22.89, "volume": 167851.0}, {"date": "2024-02-15", "close": 22.97, "volume": 194268.0}, {"date": "2024-02-16", "close": 22.41, "volume": 127795.0}, {"date": "2024-02-20", "close": 22.23, "volume": 181139.0}, {"date": "2024-02-21", "close": 22.11, "volume": 133970.0}, {"date": "2024-02-22", "close": 22.09, "volume": 183577.0}, {"date": "2024-02-23", "close": 21.81, "volume": 158051.0}, {"date": "2024-02-26", "close": 22.19, "volume": 106018.0}, {"date": "2024-02-27", "close": 22.0, "volume": 107790.0}, {"date": "2024-02-28", "close": 21.66, "volume": 115430.0}, {"date": "2024-02-29", "close": 21.9, "volume": 158041.0}, {"date": "2024-03-01", "close": 22.86, "volume": 157640.0}, {"date": "2024-03-04", "close": 22.76, "volume": 107269.0}, {"date": "2024-03-05", "close": 22.29, "volume": 91783.0}, {"date": "2024-03-06", "close": 22.99, "volume": 99164.0}, {"date": "2024-03-07", "close": 24.58, "volume": 135014.0}, {"date": "2024-03-08", "close": 23.94, "volume": 85236.0}, {"date": "2024-03-11", "close": 23.56, "volume": 127010.0}, {"date": "2024-03-12", "close": 23.32, "volume": 100328.0}, {"date": "2024-03-13", "close": 22.47, "volume": 130934.0}, {"date": "2024-03-14", "close": 21.64, "volume": 111816.0}, {"date": "2024-03-15", "close": 21.55, "volume": 271588.0}, {"date": "2024-03-18", "close": 20.92, "volume": 117765.0}, {"date": "2024-03-19", "close": 20.73, "volume": 83448.0}, {"date": "2024-03-20", "close": 21.35, "volume": 132223.0}, {"date": "2024-03-21", "close": 22.22, "volume": 198760.0}, {"date": "2024-03-22", "close": 21.64, "volume": 65836.0}, {"date": "2024-03-25", "close": 21.58, "volume": 59885.0}, {"date": "2024-03-26", "close": 21.03, "volume": 97043.0}, {"date": "2024-03-27", "close": 21.84, "volume": 116910.0}, {"date": "2024-03-28", "close": 22.04, "volume": 99634.0}, {"date": "2024-04-01", "close": 22.07, "volume": 66979.0}, {"date": "2024-04-02", "close": 21.75, "volume": 134935.0}, {"date": "2024-04-03", "close": 22.82, "volume": 105491.0}, {"date": "2024-04-04", "close": 22.8, "volume": 127314.0}, {"date": "2024-04-05", "close": 22.51, "volume": 92804.0}, {"date": "2024-04-08", "close": 22.93, "volume": 73181.0}, {"date": "2024-04-09", "close": 23.18, "volume": 66147.0}, {"date": "2024-04-10", "close": 22.28, "volume": 105975.0}, {"date": "2024-04-11", "close": 22.89, "volume": 82450.0}, {"date": "2024-04-12", "close": 21.72, "volume": 78714.0}, {"date": "2024-04-15", "close": 21.46, "volume": 95573.0}, {"date": "2024-04-16", "close": 21.35, "volume": 61204.0}, {"date": "2024-04-17", "close": 20.66, "volume": 73766.0}, {"date": "2024-04-18", "close": 20.02, "volume": 138176.0}, {"date": "2024-04-19", "close": 19.55, "volume": 162878.0}, {"date": "2024-04-22", "close": 19.79, "volume": 89923.0}, {"date": "2024-04-23", "close": 20.18, "volume": 84345.0}, {"date": "2024-04-24", "close": 21.21, "volume": 132579.0}, {"date": "2024-04-25", "close": 21.51, "volume": 98928.0}, {"date": "2024-04-26", "close": 22.19, "volume": 80848.0}, {"date": "2024-04-29", "close": 22.46, "volume": 82225.0}, {"date": "2024-04-30", "close": 21.87, "volume": 105987.0}, {"date": "2024-05-01", "close": 21.07, "volume": 123160.0}, {"date": "2024-05-02", "close": 21.9, "volume": 78846.0}, {"date": "2024-05-03", "close": 22.36, "volume": 80004.0}, {"date": "2024-05-06", "close": 22.16, "volume": 245615.0}, {"date": "2024-05-07", "close": 22.28, "volume": 173946.0}, {"date": "2024-05-08", "close": 26.93, "volume": 594972.0}, {"date": "2024-05-09", "close": 27.09, "volume": 257841.0}, {"date": "2024-05-10", "close": 27.0, "volume": 226962.0}, {"date": "2024-05-13", "close": 27.19, "volume": 159796.0}, {"date": "2024-05-14", "close": 27.62, "volume": 165245.0}, {"date": "2024-05-15", "close": 27.79, "volume": 182300.0}, {"date": "2024-05-16", "close": 27.25, "volume": 164279.0}, {"date": "2024-05-17", "close": 27.23, "volume": 103654.0}, {"date": "2024-05-20", "close": 26.69, "volume": 128274.0}, {"date": "2024-05-21", "close": 26.58, "volume": 95061.0}, {"date": "2024-05-22", "close": 27.4, "volume": 141851.0}, {"date": "2024-05-23", "close": 27.25, "volume": 216432.0}, {"date": "2024-05-24", "close": 28.34, "volume": 161271.0}, {"date": "2024-05-28", "close": 29.71, "volume": 288645.0}, {"date": "2024-05-29", "close": 29.44, "volume": 136660.0}, {"date": "2024-05-30", "close": 29.79, "volume": 235519.0}, {"date": "2024-05-31", "close": 29.31, "volume": 156611.0}, {"date": "2024-06-03", "close": 28.79, "volume": 209592.0}, {"date": "2024-06-04", "close": 28.4, "volume": 109560.0}, {"date": "2024-06-05", "close": 29.71, "volume": 229762.0}, {"date": "2024-06-06", "close": 29.53, "volume": 114580.0}, {"date": "2024-06-07", "close": 29.15, "volume": 93496.0}, {"date": "2024-06-10", "close": 29.37, "volume": 127044.0}, {"date": "2024-06-11", "close": 29.57, "volume": 179421.0}, {"date": "2024-06-12", "close": 30.67, "volume": 202942.0}, {"date": "2024-06-13", "close": 29.93, "volume": 166256.0}, {"date": "2024-06-14", "close": 30.13, "volume": 144345.0}, {"date": "2024-06-17", "close": 30.52, "volume": 176254.0}, {"date": "2024-06-18", "close": 31.35, "volume": 206526.0}, {"date": "2024-06-20", "close": 32.54, "volume": 1334192.0}, {"date": "2024-06-21", "close": 32.49, "volume": 816071.0}, {"date": "2024-06-24", "close": 35.88, "volume": 766712.0}, {"date": "2024-06-25", "close": 36.58, "volume": 521761.0}, {"date": "2024-06-26", "close": 37.38, "volume": 522852.0}, {"date": "2024-06-27", "close": 35.77, "volume": 394729.0}, {"date": "2024-06-28", "close": 37.37, "volume": 528002.0}, {"date": "2024-07-01", "close": 38.24, "volume": 312588.0}, {"date": "2024-07-02", "close": 38.42, "volume": 529941.0}, {"date": "2024-07-03", "close": 37.82, "volume": 214186.0}, {"date": "2024-07-05", "close": 37.48, "volume": 381062.0}, {"date": "2024-07-08", "close": 37.43, "volume": 324613.0}, {"date": "2024-07-09", "close": 38.17, "volume": 237240.0}, {"date": "2024-07-10", "close": 37.14, "volume": 226114.0}, {"date": "2024-07-11", "close": 39.62, "volume": 736772.0}, {"date": "2024-07-12", "close": 42.31, "volume": 1124571.0}, {"date": "2024-07-15", "close": 45.69, "volume": 1091111.0}, {"date": "2024-07-16", "close": 47.03, "volume": 528860.0}, {"date": "2024-07-17", "close": 45.4, "volume": 711907.0}, {"date": "2024-07-18", "close": 45.35, "volume": 487259.0}, {"date": "2024-07-19", "close": 43.05, "volume": 439316.0}, {"date": "2024-07-22", "close": 42.76, "volume": 723746.0}, {"date": "2024-07-23", "close": 45.87, "volume": 746206.0}, {"date": "2024-07-24", "close": 43.27, "volume": 408916.0}, {"date": "2024-07-25", "close": 41.1, "volume": 557902.0}, {"date": "2024-07-26", "close": 43.53, "volume": 355697.0}, {"date": "2024-07-29", "close": 43.19, "volume": 306543.0}, {"date": "2024-07-30", "close": 40.25, "volume": 375527.0}, {"date": "2024-07-31", "close": 41.4, "volume": 387089.0}, {"date": "2024-08-01", "close": 38.25, "volume": 336104.0}, {"date": "2024-08-02", "close": 34.81, "volume": 466187.0}, {"date": "2024-08-05", "close": 34.26, "volume": 409954.0}, {"date": "2024-08-06", "close": 34.5, "volume": 242657.0}, {"date": "2024-08-07", "close": 33.47, "volume": 301323.0}, {"date": "2024-08-08", "close": 35.0, "volume": 928664.0}, {"date": "2024-08-09", "close": 36.21, "volume": 227796.0}, {"date": "2024-08-12", "close": 34.78, "volume": 207129.0}, {"date": "2024-08-13", "close": 36.06, "volume": 182528.0}, {"date": "2024-08-14", "close": 35.09, "volume": 214816.0}, {"date": "2024-08-15", "close": 37.27, "volume": 212541.0}, {"date": "2024-08-16", "close": 37.37, "volume": 191894.0}, {"date": "2024-08-19", "close": 36.84, "volume": 196359.0}, {"date": "2024-08-20", "close": 35.94, "volume": 301823.0}, {"date": "2024-08-21", "close": 36.03, "volume": 183953.0}, {"date": "2024-08-22", "close": 36.45, "volume": 563285.0}, {"date": "2024-08-23", "close": 38.33, "volume": 234118.0}, {"date": "2024-08-26", "close": 37.92, "volume": 164725.0}, {"date": "2024-08-27", "close": 37.66, "volume": 142280.0}, {"date": "2024-08-28", "close": 41.91, "volume": 1074205.0}, {"date": "2024-08-29", "close": 41.23, "volume": 392156.0}, {"date": "2024-08-30", "close": 41.81, "volume": 358123.0}, {"date": "2024-09-03", "close": 36.54, "volume": 525596.0}, {"date": "2024-09-04", "close": 35.91, "volume": 1012412.0}, {"date": "2024-09-05", "close": 34.52, "volume": 269759.0}, {"date": "2024-09-06", "close": 32.1, "volume": 330200.0}, {"date": "2024-09-09", "close": 32.81, "volume": 228403.0}, {"date": "2024-09-10", "close": 32.61, "volume": 211327.0}, {"date": "2024-09-11", "close": 34.39, "volume": 287506.0}, {"date": "2024-09-12", "close": 35.06, "volume": 259877.0}, {"date": "2024-09-13", "close": 37.41, "volume": 247703.0}, {"date": "2024-09-16", "close": 35.49, "volume": 205485.0}, {"date": "2024-09-17", "close": 34.92, "volume": 297631.0}, {"date": "2024-09-18", "close": 34.26, "volume": 210357.0}, {"date": "2024-09-19", "close": 36.08, "volume": 151159.0}, {"date": "2024-09-20", "close": 34.81, "volume": 755324.0}, {"date": "2024-09-23", "close": 34.61, "volume": 189925.0}, {"date": "2024-09-24", "close": 35.06, "volume": 203764.0}, {"date": "2024-09-25", "close": 35.86, "volume": 235194.0}, {"date": "2024-09-26", "close": 37.8, "volume": 244012.0}, {"date": "2024-09-27", "close": 37.32, "volume": 152110.0}, {"date": "2024-09-30", "close": 37.12, "volume": 158513.0}, {"date": "2024-10-01", "close": 35.74, "volume": 187936.0}, {"date": "2024-10-02", "close": 36.44, "volume": 146993.0}, {"date": "2024-10-03", "close": 35.72, "volume": 120416.0}, {"date": "2024-10-04", "close": 36.34, "volume": 125240.0}, {"date": "2024-10-07", "close": 35.77, "volume": 198979.0}, {"date": "2024-10-08", "close": 35.92, "volume": 111820.0}, {"date": "2024-10-09", "close": 36.31, "volume": 170822.0}, {"date": "2024-10-10", "close": 35.9, "volume": 196063.0}, {"date": "2024-10-11", "close": 38.56, "volume": 215557.0}, {"date": "2024-10-14", "close": 38.45, "volume": 130145.0}, {"date": "2024-10-15", "close": 36.74, "volume": 161083.0}, {"date": "2024-10-16", "close": 37.23, "volume": 111904.0}, {"date": "2024-10-17", "close": 37.45, "volume": 123087.0}, {"date": "2024-10-18", "close": 37.84, "volume": 142877.0}, {"date": "2024-10-21", "close": 36.58, "volume": 177849.0}, {"date": "2024-10-22", "close": 36.2, "volume": 111371.0}, {"date": "2024-10-23", "close": 35.43, "volume": 107861.0}, {"date": "2024-10-24", "close": 35.45, "volume": 110235.0}, {"date": "2024-10-25", "close": 36.01, "volume": 171880.0}, {"date": "2024-10-28", "close": 36.22, "volume": 162165.0}, {"date": "2024-10-29", "close": 36.63, "volume": 171743.0}, {"date": "2024-10-30", "close": 34.96, "volume": 125270.0}, {"date": "2024-10-31", "close": 33.04, "volume": 196685.0}, {"date": "2024-11-01", "close": 34.0, "volume": 386507.0}, {"date": "2024-11-04", "close": 33.25, "volume": 427111.0}, {"date": "2024-11-05", "close": 26.77, "volume": 1001382.0}, {"date": "2024-11-06", "close": 27.34, "volume": 501713.0}, {"date": "2024-11-07", "close": 27.24, "volume": 309401.0}, {"date": "2024-11-08", "close": 26.49, "volume": 376026.0}, {"date": "2024-11-11", "close": 28.12, "volume": 493498.0}, {"date": "2024-11-12", "close": 26.72, "volume": 460917.0}, {"date": "2024-11-13", "close": 27.41, "volume": 617723.0}, {"date": "2024-11-14", "close": 29.85, "volume": 577738.0}, {"date": "2024-11-15", "close": 28.09, "volume": 633643.0}, {"date": "2024-11-18", "close": 30.62, "volume": 474890.0}, {"date": "2024-11-19", "close": 32.17, "volume": 385833.0}, {"date": "2024-11-20", "close": 30.39, "volume": 576035.0}, {"date": "2024-11-21", "close": 40.4, "volume": 1788031.0}, {"date": "2024-11-22", "close": 38.63, "volume": 1790921.0}, {"date": "2024-11-25", "close": 40.36, "volume": 1316034.0}, {"date": "2024-11-26", "close": 39.68, "volume": 963440.0}, {"date": "2024-11-27", "close": 36.05, "volume": 1248326.0}, {"date": "2024-11-29", "close": 41.47, "volume": 804398.0}, {"date": "2024-12-02", "close": 41.39, "volume": 954206.0}, {"date": "2024-12-03", "close": 46.55, "volume": 2870275.0}, {"date": "2024-12-04", "close": 49.16, "volume": 1673734.0}, {"date": "2024-12-05", "close": 47.23, "volume": 1232218.0}, {"date": "2024-12-06", "close": 48.43, "volume": 664306.0}, {"date": "2024-12-09", "close": 48.69, "volume": 730947.0}, {"date": "2024-12-10", "close": 46.76, "volume": 592751.0}, {"date": "2024-12-11", "close": 48.88, "volume": 656285.0}, {"date": "2024-12-12", "close": 47.18, "volume": 491304.0}, {"date": "2024-12-13", "close": 45.2, "volume": 744709.0}, {"date": "2024-12-16", "close": 43.02, "volume": 2695575.0}, {"date": "2024-12-17", "close": 42.51, "volume": 1420753.0}, {"date": "2024-12-18", "close": 42.46, "volume": 1111384.0}, {"date": "2024-12-19", "close": 37.52, "volume": 906810.0}, {"date": "2024-12-20", "close": 38.31, "volume": 1175732.0}, {"date": "2024-12-23", "close": 38.98, "volume": 433653.0}, {"date": "2024-12-24", "close": 39.785, "volume": 158267.0}, {"date": "2024-12-26", "close": 41.05, "volume": 347049.0}, {"date": "2024-12-27", "close": 38.36, "volume": 481953.0}, {"date": "2024-12-30", "close": 36.92, "volume": 337536.0}, {"date": "2024-12-31", "close": 37.03, "volume": 513747.0}, {"date": "2025-01-02", "close": 36.54, "volume": 349754.0}, {"date": "2025-01-03", "close": 38.63, "volume": 351380.0}, {"date": "2025-01-06", "close": 40.56, "volume": 526233.0}, {"date": "2025-01-07", "close": 38.575, "volume": 462417.0}, {"date": "2025-01-08", "close": 38.86, "volume": 389570.0}, {"date": "2025-01-10", "close": 36.0, "volume": 776199.0}, {"date": "2025-01-13", "close": 35.26, "volume": 548828.0}, {"date": "2025-01-14", "close": 35.53, "volume": 248530.0}, {"date": "2025-01-15", "close": 36.67, "volume": 389681.0}, {"date": "2025-01-16", "close": 38.31, "volume": 621796.0}, {"date": "2025-01-17", "close": 41.6, "volume": 872661.0}, {"date": "2025-01-21", "close": 42.36, "volume": 565673.0}, {"date": "2025-01-22", "close": 42.11, "volume": 785977.0}, {"date": "2025-01-23", "close": 39.33, "volume": 785773.0}, {"date": "2025-01-24", "close": 40.7, "volume": 902643.0}, {"date": "2025-01-27", "close": 35.22, "volume": 832585.0}, {"date": "2025-01-28", "close": 35.85, "volume": 501761.0}, {"date": "2025-01-29", "close": 35.63, "volume": 365491.0}, {"date": "2025-01-30", "close": 37.42, "volume": 434514.0}, {"date": "2025-01-31", "close": 38.42, "volume": 590859.0}, {"date": "2025-02-03", "close": 38.8, "volume": 530912.0}, {"date": "2025-02-04", "close": 43.15, "volume": 1091521.0}, {"date": "2025-02-05", "close": 43.33, "volume": 926599.0}, {"date": "2025-02-06", "close": 41.72, "volume": 1641446.0}, {"date": "2025-02-07", "close": 39.85, "volume": 2231912.0}, {"date": "2025-02-10", "close": 37.15, "volume": 1041795.0}, {"date": "2025-02-11", "close": 35.43, "volume": 580439.0}, {"date": "2025-02-12", "close": 34.35, "volume": 609888.0}, {"date": "2025-02-13", "close": 34.55, "volume": 708984.0}, {"date": "2025-02-14", "close": 34.74, "volume": 398110.0}, {"date": "2025-02-18", "close": 35.93, "volume": 461473.0}, {"date": "2025-02-19", "close": 36.64, "volume": 363136.0}, {"date": "2025-02-20", "close": 36.41, "volume": 310316.0}, {"date": "2025-02-21", "close": 34.08, "volume": 417147.0}, {"date": "2025-02-24", "close": 31.63, "volume": 592769.0}, {"date": "2025-02-25", "close": 31.13, "volume": 892431.0}, {"date": "2025-02-26", "close": 33.32, "volume": 773099.0}, {"date": "2025-02-27", "close": 30.25, "volume": 610911.0}, {"date": "2025-02-28", "close": 30.28, "volume": 605375.0}, {"date": "2025-03-03", "close": 27.63, "volume": 777309.0}, {"date": "2025-03-04", "close": 27.95, "volume": 1473008.0}, {"date": "2025-03-05", "close": 27.52, "volume": 792674.0}, {"date": "2025-03-06", "close": 26.81, "volume": 526930.0}, {"date": "2025-03-07", "close": 27.45, "volume": 462278.0}, {"date": "2025-03-10", "close": 25.38, "volume": 488811.0}, {"date": "2025-03-11", "close": 25.89, "volume": 622964.0}, {"date": "2025-03-12", "close": 26.21, "volume": 393294.0}, {"date": "2025-03-13", "close": 25.68, "volume": 354542.0}, {"date": "2025-03-14", "close": 26.65, "volume": 400407.0}, {"date": "2025-03-17", "close": 27.61, "volume": 348086.0}, {"date": "2025-03-18", "close": 26.85, "volume": 302809.0}, {"date": "2025-03-19", "close": 27.29, "volume": 350516.0}, {"date": "2025-03-20", "close": 26.72, "volume": 203911.0}, {"date": "2025-03-21", "close": 26.29, "volume": 713809.0}, {"date": "2025-03-24", "close": 26.98, "volume": 341737.0}, {"date": "2025-03-25", "close": 27.82, "volume": 348007.0}, {"date": "2025-03-26", "close": 27.49, "volume": 375127.0}, {"date": "2025-03-27", "close": 26.73, "volume": 499003.0}, {"date": "2025-03-28", "close": 26.03, "volume": 408542.0}, {"date": "2025-03-31", "close": 24.86, "volume": 338624.0}, {"date": "2025-04-01", "close": 24.91, "volume": 394756.0}, {"date": "2025-04-02", "close": 25.66, "volume": 281465.0}, {"date": "2025-04-03", "close": 20.17, "volume": 986490.0}, {"date": "2025-04-04", "close": 18.48, "volume": 1097795.0}, {"date": "2025-04-07", "close": 19.315, "volume": 743109.0}, {"date": "2025-04-08", "close": 17.86, "volume": 689268.0}, {"date": "2025-04-09", "close": 22.84, "volume": 695274.0}, {"date": "2025-04-10", "close": 19.47, "volume": 522773.0}, {"date": "2025-04-11", "close": 18.92, "volume": 445570.0}, {"date": "2025-04-14", "close": 19.39, "volume": 811636.0}, {"date": "2025-04-15", "close": 19.08, "volume": 547777.0}, {"date": "2025-04-16", "close": 18.065, "volume": 568324.0}, {"date": "2025-04-17", "close": 17.34, "volume": 805291.0}, {"date": "2025-04-21", "close": 16.25, "volume": 1217766.0}, {"date": "2025-04-22", "close": 16.29, "volume": 1225460.0}, {"date": "2025-04-23", "close": 17.43, "volume": 1018052.0}, {"date": "2025-04-24", "close": 19.52, "volume": 578242.0}, {"date": "2025-04-25", "close": 19.43, "volume": 400214.0}, {"date": "2025-04-28", "close": 19.04, "volume": 342826.0}, {"date": "2025-04-29", "close": 19.1, "volume": 383597.0}, {"date": "2025-04-30", "close": 18.83, "volume": 315395.0}, {"date": "2025-05-01", "close": 19.41, "volume": 311757.0}, {"date": "2025-05-02", "close": 20.91, "volume": 374748.0}, {"date": "2025-05-05", "close": 20.29, "volume": 321166.0}, {"date": "2025-05-06", "close": 19.75, "volume": 248829.0}, {"date": "2025-05-07", "close": 20.06, "volume": 366727.0}, {"date": "2025-05-08", "close": 20.67, "volume": 602154.0}, {"date": "2025-05-09", "close": 21.76, "volume": 340222.0}, {"date": "2025-05-12", "close": 23.83, "volume": 497751.0}, {"date": "2025-05-13", "close": 24.79, "volume": 380594.0}, {"date": "2025-05-14", "close": 24.35, "volume": 396074.0}, {"date": "2025-05-15", "close": 23.46, "volume": 304175.0}, {"date": "2025-05-16", "close": 23.14, "volume": 269295.0}, {"date": "2025-05-19", "close": 22.61, "volume": 280733.0}, {"date": "2025-05-20", "close": 22.51, "volume": 202167.0}, {"date": "2025-05-21", "close": 21.25, "volume": 255472.0}, {"date": "2025-05-22", "close": 21.11, "volume": 223748.0}, {"date": "2025-05-23", "close": 20.73, "volume": 633499.0}, {"date": "2025-05-27", "close": 21.58, "volume": 383984.0}, {"date": "2025-05-28", "close": 21.53, "volume": 526131.0}, {"date": "2025-05-29", "close": 21.38, "volume": 392035.0}, {"date": "2025-05-30", "close": 21.22, "volume": 450275.0}, {"date": "2025-06-02", "close": 21.35, "volume": 286745.0}, {"date": "2025-06-03", "close": 22.95, "volume": 1007311.0}, {"date": "2025-06-04", "close": 23.42, "volume": 326960.0}, {"date": "2025-06-05", "close": 22.8, "volume": 259527.0}, {"date": "2025-06-06", "close": 22.97, "volume": 277381.0}, {"date": "2025-06-09", "close": 24.51, "volume": 401841.0}, {"date": "2025-06-10", "close": 24.99, "volume": 314815.0}, {"date": "2025-06-11", "close": 25.08, "volume": 428135.0}, {"date": "2025-06-12", "close": 24.8, "volume": 232853.0}, {"date": "2025-06-13", "close": 22.69, "volume": 388927.0}, {"date": "2025-06-16", "close": 23.68, "volume": 333322.0}, {"date": "2025-06-17", "close": 23.8, "volume": 220487.0}, {"date": "2025-06-18", "close": 24.4, "volume": 224753.0}, {"date": "2025-06-20", "close": 24.12, "volume": 629706.0}, {"date": "2025-06-23", "close": 24.39, "volume": 188329.0}, {"date": "2025-06-24", "close": 25.41, "volume": 281809.0}, {"date": "2025-06-25", "close": 25.37, "volume": 228344.0}, {"date": "2025-06-26", "close": 25.8, "volume": 273795.0}, {"date": "2025-06-27", "close": 25.71, "volume": 471519.0}, {"date": "2025-06-30", "close": 25.66, "volume": 272174.0}, {"date": "2025-07-01", "close": 26.55, "volume": 238990.0}, {"date": "2025-07-02", "close": 27.71, "volume": 225305.0}, {"date": "2025-07-03", "close": 27.795, "volume": 104447.0}, {"date": "2025-07-07", "close": 26.57, "volume": 177655.0}, {"date": "2025-07-08", "close": 27.97, "volume": 235872.0}, {"date": "2025-07-09", "close": 27.61, "volume": 218073.0}, {"date": "2025-07-10", "close": 28.04, "volume": 238441.0}, {"date": "2025-07-11", "close": 27.64, "volume": 289774.0}, {"date": "2025-07-14", "close": 26.79, "volume": 216069.0}, {"date": "2025-07-15", "close": 27.14, "volume": 207533.0}, {"date": "2025-07-16", "close": 27.61, "volume": 201125.0}, {"date": "2025-07-17", "close": 28.18, "volume": 202302.0}, {"date": "2025-07-18", "close": 28.65, "volume": 194186.0}, {"date": "2025-07-21", "close": 28.89, "volume": 267470.0}, {"date": "2025-07-22", "close": 28.26, "volume": 201844.0}, {"date": "2025-07-23", "close": 28.52, "volume": 202484.0}, {"date": "2025-07-24", "close": 27.48, "volume": 174701.0}, {"date": "2025-07-25", "close": 27.29, "volume": 127613.0}, {"date": "2025-07-28", "close": 28.06, "volume": 185644.0}, {"date": "2025-07-29", "close": 27.41, "volume": 146066.0}, {"date": "2025-07-30", "close": 27.01, "volume": 176165.0}, {"date": "2025-07-31", "close": 25.47, "volume": 337078.0}, {"date": "2025-08-01", "close": 24.82, "volume": 297142.0}, {"date": "2025-08-04", "close": 26.13, "volume": 199717.0}, {"date": "2025-08-05", "close": 26.07, "volume": 174044.0}, {"date": "2025-08-06", "close": 26.2, "volume": 199100.0}, {"date": "2025-08-07", "close": 24.69, "volume": 695892.0}, {"date": "2025-08-08", "close": 25.83, "volume": 301079.0}, {"date": "2025-08-11", "close": 25.28, "volume": 260616.0}, {"date": "2025-08-12", "close": 27.3, "volume": 254438.0}, {"date": "2025-08-13", "close": 27.66, "volume": 185394.0}, {"date": "2025-08-14", "close": 27.06, "volume": 169266.0}, {"date": "2025-08-15", "close": 26.5, "volume": 150103.0}, {"date": "2025-08-18", "close": 26.43, "volume": 170963.0}, {"date": "2025-08-19", "close": 26.395, "volume": 176863.0}, {"date": "2025-08-20", "close": 26.28, "volume": 271826.0}, {"date": "2025-08-21", "close": 26.72, "volume": 170197.0}, {"date": "2025-08-22", "close": 28.84, "volume": 215936.0}, {"date": "2025-08-25", "close": 28.09, "volume": 166282.0}, {"date": "2025-08-26", "close": 29.15, "volume": 198046.0}, {"date": "2025-08-27", "close": 29.61, "volume": 172871.0}, {"date": "2025-08-28", "close": 29.92, "volume": 216441.0}, {"date": "2025-08-29", "close": 28.77, "volume": 230130.0}, {"date": "2025-09-02", "close": 28.26, "volume": 197786.0}, {"date": "2025-09-03", "close": 27.79, "volume": 211764.0}, {"date": "2025-09-04", "close": 27.95, "volume": 256974.0}, {"date": "2025-09-05", "close": 27.95, "volume": 303859.0}, {"date": "2025-09-08", "close": 28.56, "volume": 292000.0}, {"date": "2025-09-09", "close": 27.89, "volume": 164856.0}, {"date": "2025-09-10", "close": 28.6, "volume": 213940.0}, {"date": "2025-09-11", "close": 29.16, "volume": 176422.0}, {"date": "2025-09-12", "close": 28.43, "volume": 144961.0}, {"date": "2025-09-15", "close": 29.39, "volume": 242685.0}, {"date": "2025-09-16", "close": 28.49, "volume": 271854.0}, {"date": "2025-09-17", "close": 28.1, "volume": 265720.0}, {"date": "2025-09-18", "close": 29.47, "volume": 258801.0}, {"date": "2025-09-19", "close": 28.62, "volume": 453715.0}, {"date": "2025-09-22", "close": 30.69, "volume": 277649.0}, {"date": "2025-09-23", "close": 29.91, "volume": 189026.0}, {"date": "2025-09-24", "close": 30.13, "volume": 203043.0}, {"date": "2025-09-25", "close": 28.75, "volume": 199773.0}, {"date": "2025-09-26", "close": 28.47, "volume": 168792.0}, {"date": "2025-09-29", "close": 27.71, "volume": 206824.0}, {"date": "2025-09-30", "close": 27.96, "volume": 251232.0}, {"date": "2025-10-01", "close": 26.99, "volume": 320570.0}, {"date": "2025-10-02", "close": 27.39, "volume": 369671.0}, {"date": "2025-10-03", "close": 28.22, "volume": 342997.0}, {"date": "2025-10-06", "close": 28.04, "volume": 218145.0}, {"date": "2025-10-07", "close": 27.08, "volume": 193870.0}, {"date": "2025-10-08", "close": 27.93, "volume": 185807.0}, {"date": "2025-10-09", "close": 28.4, "volume": 174301.0}, {"date": "2025-10-10", "close": 25.66, "volume": 214601.0}, {"date": "2025-10-13", "close": 29.43, "volume": 415840.0}, {"date": "2025-10-14", "close": 30.13, "volume": 384697.0}, {"date": "2025-10-15", "close": 31.24, "volume": 319253.0}, {"date": "2025-10-16", "close": 30.99, "volume": 309427.0}, {"date": "2025-10-17", "close": 30.46, "volume": 269210.0}, {"date": "2025-10-20", "close": 31.95, "volume": 333265.0}, {"date": "2025-10-21", "close": 31.32, "volume": 191498.0}, {"date": "2025-10-22", "close": 28.575, "volume": 277217.0}, {"date": "2025-10-23", "close": 29.32, "volume": 241629.0}, {"date": "2025-10-24", "close": 30.25, "volume": 177294.0}, {"date": "2025-10-27", "close": 30.55, "volume": 153391.0}, {"date": "2025-10-28", "close": 29.74, "volume": 105740.0}, {"date": "2025-10-29", "close": 28.69, "volume": 222839.0}, {"date": "2025-10-30", "close": 28.1, "volume": 175114.0}, {"date": "2025-10-31", "close": 28.06, "volume": 201001.0}, {"date": "2025-11-03", "close": 28.4, "volume": 206498.0}, {"date": "2025-11-04", "close": 26.3, "volume": 170931.0}, {"date": "2025-11-05", "close": 27.1, "volume": 255844.0}, {"date": "2025-11-06", "close": 19.65, "volume": 948972.0}, {"date": "2025-11-07", "close": 20.32, "volume": 671276.0}, {"date": "2025-11-10", "close": 19.92, "volume": 476906.0}, {"date": "2025-11-11", "close": 18.93, "volume": 361482.0}, {"date": "2025-11-12", "close": 19.0, "volume": 935628.0}, {"date": "2025-11-13", "close": 18.84, "volume": 588904.0}, {"date": "2025-11-14", "close": 18.46, "volume": 367496.0}, {"date": "2025-11-17", "close": 17.47, "volume": 444568.0}, {"date": "2025-11-18", "close": 17.8, "volume": 528018.0}, {"date": "2025-11-19", "close": 18.54, "volume": 621043.0}, {"date": "2025-11-20", "close": 18.17, "volume": 527454.0}, {"date": "2025-11-21", "close": 18.64, "volume": 469554.0}, {"date": "2025-11-24", "close": 19.74, "volume": 656907.0}, {"date": "2025-11-25", "close": 20.58, "volume": 406189.0}, {"date": "2025-11-26", "close": 20.26, "volume": 434018.0}, {"date": "2025-11-28", "close": 20.28, "volume": 183076.0}, {"date": "2025-12-01", "close": 20.0, "volume": 307339.0}, {"date": "2025-12-02", "close": 20.65, "volume": 315486.0}, {"date": "2025-12-03", "close": 21.72, "volume": 261158.0}, {"date": "2025-12-04", "close": 21.48, "volume": 251685.0}, {"date": "2025-12-05", "close": 21.24, "volume": 175943.0}, {"date": "2025-12-08", "close": 21.66, "volume": 283231.0}, {"date": "2025-12-09", "close": 21.78, "volume": 220193.0}, {"date": "2025-12-10", "close": 22.22, "volume": 324952.0}, {"date": "2025-12-11", "close": 21.7, "volume": 350996.0}, {"date": "2025-12-12", "close": 20.35, "volume": 350233.0}, {"date": "2025-12-15", "close": 20.09, "volume": 287009.0}, {"date": "2025-12-16", "close": 20.17, "volume": 320724.0}, {"date": "2025-12-17", "close": 20.05, "volume": 445559.0}, {"date": "2025-12-18", "close": 20.1, "volume": 239957.0}, {"date": "2025-12-19", "close": 20.34, "volume": 990235.0}, {"date": "2025-12-22", "close": 20.31, "volume": 297712.0}, {"date": "2025-12-23", "close": 20.13, "volume": 306101.0}, {"date": "2025-12-24", "close": 20.21, "volume": 87787.0}, {"date": "2025-12-26", "close": 20.14, "volume": 224982.0}, {"date": "2025-12-29", "close": 20.11, "volume": 389030.0}, {"date": "2025-12-30", "close": 19.97, "volume": 302461.0}, {"date": "2025-12-31", "close": 19.81, "volume": 312989.0}, {"date": "2026-01-02", "close": 20.66, "volume": 252800.0}, {"date": "2026-01-05", "close": 21.35, "volume": 393392.0}, {"date": "2026-01-06", "close": 22.61, "volume": 332335.0}, {"date": "2026-01-07", "close": 21.98, "volume": 244890.0}, {"date": "2026-01-08", "close": 21.96, "volume": 263092.0}, {"date": "2026-01-09", "close": 22.08, "volume": 165382.0}, {"date": "2026-01-12", "close": 22.22, "volume": 205781.0}, {"date": "2026-01-13", "close": 22.16, "volume": 223804.0}, {"date": "2026-01-14", "close": 22.0, "volume": 300807.0}, {"date": "2026-01-15", "close": 22.49, "volume": 298345.0}, {"date": "2026-01-16", "close": 22.51, "volume": 238611.0}, {"date": "2026-01-20", "close": 21.67, "volume": 300054.0}, {"date": "2026-01-21", "close": 22.97, "volume": 584661.0}, {"date": "2026-01-22", "close": 23.17, "volume": 250973.0}, {"date": "2026-01-23", "close": 22.03, "volume": 197634.0}, {"date": "2026-01-26", "close": 21.94, "volume": 244333.0}, {"date": "2026-01-27", "close": 22.25, "volume": 276476.0}, {"date": "2026-01-28", "close": 22.47, "volume": 477471.0}, {"date": "2026-01-29", "close": 22.5, "volume": 341896.0}, {"date": "2026-01-30", "close": 22.1, "volume": 345342.0}, {"date": "2026-02-02", "close": 22.36, "volume": 711146.0}, {"date": "2026-02-03", "close": 22.27, "volume": 691837.0}, {"date": "2026-02-04", "close": 22.27, "volume": 509754.0}, {"date": "2026-02-05", "close": 22.51, "volume": 606147.0}, {"date": "2026-02-06", "close": 21.36, "volume": 1374029.0}, {"date": "2026-02-09", "close": 20.975, "volume": 375656.0}, {"date": "2026-02-10", "close": 20.1, "volume": 300352.0}, {"date": "2026-02-11", "close": 20.96, "volume": 368729.0}, {"date": "2026-02-12", "close": 20.67, "volume": 331337.0}, {"date": "2026-02-13", "close": 22.65, "volume": 487026.0}, {"date": "2026-02-17", "close": 22.71, "volume": 461618.0}, {"date": "2026-02-18", "close": 22.35, "volume": 249599.0}, {"date": "2026-02-19", "close": 22.27, "volume": 204156.0}, {"date": "2026-02-20", "close": 22.38, "volume": 217862.0}, {"date": "2026-02-23", "close": 21.84, "volume": 237918.0}, {"date": "2026-02-24", "close": 22.05, "volume": 210130.0}, {"date": "2026-02-25", "close": 22.63, "volume": 187313.0}, {"date": "2026-02-26", "close": 21.94, "volume": 165675.0}, {"date": "2026-02-27", "close": 21.01, "volume": 252722.0}, {"date": "2026-03-02", "close": 21.58, "volume": 185229.0}, {"date": "2026-03-03", "close": 20.49, "volume": 288070.0}, {"date": "2026-03-04", "close": 20.42, "volume": 271188.0}, {"date": "2026-03-05", "close": 20.14, "volume": 237804.0}, {"date": "2026-03-06", "close": 19.86, "volume": 461982.0}, {"date": "2026-03-09", "close": 19.85, "volume": 439371.0}, {"date": "2026-03-10", "close": 20.12, "volume": 373728.0}, {"date": "2026-03-11", "close": 21.6, "volume": 515651.0}, {"date": "2026-03-12", "close": 21.2, "volume": 290624.0}, {"date": "2026-03-13", "close": 21.51, "volume": 271906.0}, {"date": "2026-03-16", "close": 21.43, "volume": 262355.0}, {"date": "2026-03-17", "close": 21.22, "volume": 231679.0}, {"date": "2026-03-18", "close": 21.13, "volume": 230545.0}, {"date": "2026-03-19", "close": 21.63, "volume": 251115.0}, {"date": "2026-03-20", "close": 20.82, "volume": 501225.0}, {"date": "2026-03-23", "close": 21.86, "volume": 262374.0}, {"date": "2026-03-24", "close": 22.66, "volume": 221248.0}, {"date": "2026-03-25", "close": 23.31, "volume": 215490.0}, {"date": "2026-03-26", "close": 22.57, "volume": 208885.0}, {"date": "2026-03-27", "close": 22.05, "volume": 252280.0}, {"date": "2026-03-30", "close": 20.83, "volume": 270459.0}, {"date": "2026-03-31", "close": 22.16, "volume": 278967.0}, {"date": "2026-04-01", "close": 22.84, "volume": 187193.0}, {"date": "2026-04-02", "close": 22.71, "volume": 167606.0}, {"date": "2026-04-06", "close": 23.19, "volume": 246673.0}, {"date": "2026-04-07", "close": 23.07, "volume": 291212.0}, {"date": "2026-04-08", "close": 24.38, "volume": 251792.0}, {"date": "2026-04-09", "close": 25.27, "volume": 210557.0}, {"date": "2026-04-10", "close": 25.98, "volume": 187112.0}, {"date": "2026-04-13", "close": 27.39, "volume": 287175.0}, {"date": "2026-04-14", "close": 30.38, "volume": 1548383.0}, {"date": "2026-04-15", "close": 31.21, "volume": 872150.0}, {"date": "2026-04-16", "close": 31.21, "volume": 751912.0}, {"date": "2026-04-17", "close": 33.88, "volume": 1057638.0}, {"date": "2026-04-20", "close": 39.9, "volume": 2494534.0}, {"date": "2026-04-21", "close": 39.12, "volume": 1539310.0}, {"date": "2026-04-22", "close": 40.68, "volume": 2067523.0}, {"date": "2026-04-23", "close": 39.88, "volume": 1134775.0}, {"date": "2026-04-24", "close": 44.45, "volume": 1664073.0}, {"date": "2026-04-27", "close": 42.34, "volume": 1444664.0}, {"date": "2026-04-28", "close": 39.57, "volume": 1120073.0}, {"date": "2026-04-29", "close": 40.06, "volume": 914627.0}, {"date": "2026-04-30", "close": 43.43, "volume": 715097.0}, {"date": "2026-05-01", "close": 43.08, "volume": 1720207.0}, {"date": "2026-05-04", "close": 42.18, "volume": 962339.0}, {"date": "2026-05-05", "close": 43.75, "volume": 1193128.0}, {"date": "2026-05-06", "close": 49.33, "volume": 2752191.0}, {"date": "2026-05-07", "close": 37.44, "volume": 2246101.0}, {"date": "2026-05-08", "close": 37.9, "volume": 1093422.0}, {"date": "2026-05-11", "close": 38.62, "volume": 937279.0}, {"date": "2026-05-12", "close": 37.72, "volume": 1000849.0}, {"date": "2026-05-13", "close": 41.59, "volume": 1457995.0}, {"date": "2026-05-14", "close": 41.1, "volume": 594846.0}, {"date": "2026-05-15", "close": 38.87, "volume": 703020.0}, {"date": "2026-05-18", "close": 38.535, "volume": 852750.0}, {"date": "2026-05-19", "close": 38.62, "volume": 605694.0}, {"date": "2026-05-20", "close": 40.6, "volume": 593268.0}, {"date": "2026-05-21", "close": 39.11, "volume": 688779.0}, {"date": "2026-05-22", "close": 41.72, "volume": 933111.0}, {"date": "2026-05-26", "close": 47.89, "volume": 1809605.0}, {"date": "2026-05-27", "close": 48.86, "volume": 1578557.0}, {"date": "2026-05-28", "close": 49.34, "volume": 1123839.0}, {"date": "2026-05-29", "close": 45.35, "volume": 942147.0}, {"date": "2026-06-01", "close": 43.88, "volume": 777193.0}, {"date": "2026-06-02", "close": 53.32, "volume": 1571385.0}, {"date": "2026-06-03", "close": 52.72, "volume": 1346511.0}, {"date": "2026-06-04", "close": 50.25, "volume": 868479.0}, {"date": "2026-06-05", "close": 42.01, "volume": 1107817.0}, {"date": "2026-06-08", "close": 44.2, "volume": 1030891.0}, {"date": "2026-06-09", "close": 41.03, "volume": 992904.0}, {"date": "2026-06-10", "close": 38.61, "volume": 959835.0}, {"date": "2026-06-11", "close": 43.33, "volume": 644417.0}, {"date": "2026-06-12", "close": 45.21, "volume": 494170.0}, {"date": "2026-06-15", "close": 47.355, "volume": 586023.0}, {"date": "2026-06-16", "close": 45.17, "volume": 720131.0}, {"date": "2026-06-17", "close": 43.15, "volume": 618071.0}, {"date": "2026-06-18", "close": 48.04, "volume": 2928243.0}, {"date": "2026-06-22", "close": 49.36, "volume": 720852.0}, {"date": "2026-06-23", "close": 45.07, "volume": 644422.0}, {"date": "2026-06-24", "close": 41.98, "volume": 709047.0}, {"date": "2026-06-25", "close": 45.7, "volume": 651330.0}, {"date": "2026-06-26", "close": 43.99, "volume": 1133603.0}, {"date": "2026-06-29", "close": 45.21, "volume": 691153.0}, {"date": "2026-06-30", "close": 47.33, "volume": 549852.0}, {"date": "2026-07-01", "close": 43.52, "volume": 575388.0}, {"date": "2026-07-02", "close": 37.11, "volume": 781105.0}, {"date": "2026-07-06", "close": 38.24, "volume": 534711.0}, {"date": "2026-07-07", "close": 34.77, "volume": 864504.0}, {"date": "2026-07-08", "close": 37.37, "volume": 767312.0}, {"date": "2026-07-09", "close": 37.98, "volume": 546373.0}, {"date": "2026-07-10", "close": 37.56, "volume": 277795.0}, {"date": "2026-07-13", "close": 34.69, "volume": 473841.0}, {"date": "2026-07-14", "close": 34.81, "volume": 385440.0}, {"date": "2026-07-15", "close": 35.35, "volume": 1361082.0}, {"date": "2026-07-16", "close": 30.71, "volume": 1178367.0}, {"date": "2026-07-17", "close": 31.27, "volume": 871933.0}, {"date": "2026-07-20", "close": 31.41, "volume": 495180.0}, {"date": "2026-07-21", "close": 34.99, "volume": 548867.0}, {"date": "2026-07-22", "close": 34.75, "volume": 422256.0}, {"date": "2026-07-23", "close": 33.81, "volume": 404077.0}, {"date": "2026-07-24", "close": 30.85, "volume": 669874.0}, {"date": "2026-07-27", "close": 30.82, "volume": 632021.0}, {"date": "2026-07-28", "close": 28.85, "volume": 702766.0}, {"date": "2026-07-29", "close": 27.7, "volume": 850434.0}, {"date": "2026-07-30", "close": 31.11, "volume": 465424.0}, {"date": "2026-07-31", "close": 31.74, "volume": 349600.0}, {"date": "2026-08-03", "close": 31.47, "volume": 394284.0}, {"date": "2026-08-04", "close": 33.78, "volume": 513296.0}, {"date": "2026-08-05", "close": 32.54, "volume": 456357.0}, {"date": "2026-08-06", "close": 33.33, "volume": 328090.0}, {"date": "2026-08-07", "close": 36.08, "volume": 442393.0}], "refreshing": true}