{"ticker": "BHE", "overview": {"cik": "863436", "ticker": "BHE", "name": "BENCHMARK ELECTRONICS INC", "industry": "Printed Circuit Boards", "country": "United States", "sic": "3672", "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385235", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355291", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355289", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346848", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005789", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-324169", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000204", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000784", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267991", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005962", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005961", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001193125-26-262540", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261721", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005580", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-247979", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247644", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245778", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245776", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245774", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245770", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245765", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245760", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245751", "price_sensitive": false}]}, "description": "BENCHMARK ELECTRONICS INC trades as BHE on the NYSE and is registered in the United States, classified under Printed Circuit Boards (SIC 3672). Privy Trades holds 212 insider filings for the company, from August 2021 to August 2026. Across those, 11 insiders disclosed 5 open-market purchases totalling $286.32K against 29 sales totalling $17.99M. The most recent filing on record is dated 14 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 286315.12, "sell_n": 29, "sell_sum": 17985655.0, "net": -17699339.88, "insiders": 11, "first_date": "2021-08-04", "last_date": "2026-08-11"}, "metrics": {"ticker": "BHE", "has_prices": true, "as_of": "2026-08-07", "last": 82.36, "prev_close": 82.37, "change": -0.010000000000005116, "change_pct": -0.00012140342357660697, "session_volume": 228147.0, "vwap_5": 83.07409887575808, "vwap_20": 80.35119215223446, "vwap_60": 86.09632241817975, "vwap_250": 63.36513880642181, "high_52w": 98.67, "low_52w": 42.15, "avg_volume_20": 434498.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-423158", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Bryan Robert Schumaker", "who_key": "Schumaker Bryan Robert", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 163911.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362345/000119312526423158/0001193125-26-423158-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28309}, {"id": "HOUSE-2026-20035622-T7", "src": "CONGRESS", "ticker": "BHE", "cik": "", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "reet Trust > Bank of America\nBenchmark Electronics, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys BHE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47029}, {"id": "0001193125-26-355291", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "David Valkanoff", "who_key": "Valkanoff David", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 174905.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989507/000119312526355291/0001193125-26-355291-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "0001193125-26-355289", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "David Moezidis", "who_key": "Moezidis David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 384572.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989468/000119312526355289/0001193125-26-355289-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "13DG-0000052388-26-000252", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of BHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000252-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001193125-26-346848", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Anne De Greef-Safft", "who_key": "De Greef-Safft Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 492627.83999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director sells $493K of BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/1630533/000119312526346848/0001193125-26-346848-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0000038777-26-000204", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC moves to a 2.9% passive stake in BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0000038777-26-000204-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000354204-26-000784", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC moves to a 6.2% passive stake in BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0000354204-26-000784-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001193125-26-267991", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Stephen J. Beaver", "who_key": "Beaver Stephen J", "role": "SVP, General Counsel and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1725000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider offloads $1.7M of BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526267991/0001193125-26-267991-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001193125-26-245746", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "David W. Scheible", "who_key": "SCHEIBLE DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526245746/0001193125-26-245746-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001193125-26-245751", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Douglas Britt", "who_key": "Britt Douglas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526245751/0001193125-26-245751-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001193125-26-245760", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Glynis Bryan", "who_key": "BRYAN GLYNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526245760/0001193125-26-245760-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001193125-26-245765", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Anne De Greef-Safft", "who_key": "De Greef-Safft Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526245765/0001193125-26-245765-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001193125-26-245770", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Kenneth T. Lamneck", "who_key": "LAMNECK KENNETH T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526245770/0001193125-26-245770-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001193125-26-245774", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Mike Slessor", "who_key": "SLESSOR MIKE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526245774/0001193125-26-245774-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001193125-26-245776", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Charles M. Swoboda", "who_key": "SWOBODA CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526245776/0001193125-26-245776-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001193125-26-245778", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Lynn A. Wentworth", "who_key": "Wentworth Lynn A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526245778/0001193125-26-245778-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229909}, {"id": "0001193125-26-239826", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "David Moezidis", "who_key": "Moezidis David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1094625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO sells $1.1M of BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526239826/0001193125-26-239826-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231349}, {"id": "0001193125-26-232911", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Rhonda R. Turner", "who_key": "Turner Rhonda R", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526232911/0001193125-26-232911-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0001193125-26-226296", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "David W. Scheible", "who_key": "SCHEIBLE DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1954065.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director sells $2M of BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526226296/0001193125-26-226296-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "0001193125-26-220112", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Kenneth T. Lamneck", "who_key": "LAMNECK KENNETH T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1977191.8699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Board member offloads $2M of BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526220112/0001193125-26-220112-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "0001193125-26-214213", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Rhonda R. Turner", "who_key": "Turner Rhonda R", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 561924.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider sells $562K of BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526214213/0001193125-26-214213-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0000038777-26-000104", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC crosses 5% of BHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0000038777-26-000104-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100119-26-000208", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC crosses 5% of BHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0002100119-26-000208-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000212", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC crosses 5% of BHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0002100121-26-000212-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001023875-26-000006", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC adjusts its stake in BHE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0001023875-26-000006-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}, {"id": "0001193125-26-140357", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "David Moezidis", "who_key": "Moezidis David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526140357/0001193125-26-140357-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}, {"id": "0001193125-26-082299", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Jeff Benck", "who_key": "Benck Jeff", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 468152.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526082299/0001193125-26-082299-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360949}, {"id": "0001193125-26-082307", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Stephen J. Beaver", "who_key": "Beaver Stephen J", "role": "SVP, General Counsel and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 84805.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526082307/0001193125-26-082307-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360949}, {"id": "0001193125-26-082313", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Rhonda R. Turner", "who_key": "Turner Rhonda R", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60722.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on BHE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526082313/0001193125-26-082313-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360949}], "recent_buys": [{"id": "0001209191-22-027272", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Jeff Benck", "who_key": "Benck Jeff", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50301.299999999996, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO buys $50K of BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919122027272/0001209191-22-027272-index.htm", "trade_date": "2022-05-04", "timestamp": "2022-05-04", "mins": 2366869}, {"id": "0001209191-21-067113", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Jeff Benck", "who_key": "Benck Jeff", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 35624.7, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO loads up: $36K into BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919121067113/0001209191-21-067113-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590069}, {"id": "0001209191-21-052962", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Anne De Greef-Safft", "who_key": "De Greef-Safft Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99974.15999999999, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director buys $100K of BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919121052962/0001209191-21-052962-index.htm", "trade_date": "2021-08-20", "timestamp": "2021-08-20", "mins": 2736949}, {"id": "0001209191-21-050241", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Jeff Benck", "who_key": "Benck Jeff", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50350.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "That makes 3 insiders into BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919121050241/0001209191-21-050241-index.htm", "trade_date": "2021-08-06", "timestamp": "2021-08-06", "mins": 2757109}, {"id": "0001209191-21-049979", "src": "INSIDERS", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Roop Kalyan Lakkaraju", "who_key": "Lakkaraju Roop Kalyan", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50064.96, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "3 insiders now buying BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919121049979/0001209191-21-049979-index.htm", "trade_date": "2021-08-04", "timestamp": "2021-08-04", "mins": 2759989}], "institutional": [{"id": "13DG-0000052388-26-000252", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of BHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000252-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000038777-26-000204", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC moves to a 2.9% passive stake in BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0000038777-26-000204-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000354204-26-000784", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC moves to a 6.2% passive stake in BHE", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0000354204-26-000784-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000038777-26-000104", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC crosses 5% of BHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0000038777-26-000104-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100119-26-000208", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC crosses 5% of BHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0002100119-26-000208-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000212", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC crosses 5% of BHE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0002100121-26-000212-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001023875-26-000006", "src": "13DG", "ticker": "BHE", "cik": "863436", "company": "BENCHMARK ELECTRONICS INC", "company_raw": "BENCHMARK ELECTRONICS INC", "who": "Benchmark Electronics Inc", "who_key": "BENCHMARK ELECTRONICS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BENCHMARK ELECTRONICS INC adjusts its stake in BHE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/863436/0001023875-26-000006-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Benchmark Electronics, Inc. Common Stock", "new_value": "BENCHMARK ELECTRONICS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000863436", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000863436", "applied": 1, "detected_at": "2026-09-10T16:51:16.733003"}]}, "key_people": [{"who": "Jeff Benck", "who_key": "Benck Jeff", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 136276.0, "sold": 4893885.44, "net": -4757609.44, "trades": 11, "top_score": 45.7, "lean": "selling", "history": [{"action": "SELL", "amount": 547586.4, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526076416/0001193125-26-076416-index.htm"}, {"action": "SELL", "amount": 56093.04, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526054915/0001193125-26-054915-index.htm"}, {"action": "SELL", "amount": 1454750.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526046144/0001193125-26-046144-index.htm"}, {"action": "SELL", "amount": 753576.0, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526019714/0001193125-26-019714-index.htm"}, {"action": "SELL", "amount": 475500.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312525313083/0001193125-25-313083-index.htm"}, {"action": "SELL", "amount": 232920.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017025038620/0000950170-25-038620-index.htm"}, {"action": "SELL", "amount": 271860.0, "date": "2025-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017025005824/0000950170-25-005824-index.htm"}, {"action": "SELL", "amount": 1101600.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024122956/0000950170-24-122956-index.htm"}, {"action": "BUY", "amount": 50301.299999999996, "date": "2022-05-04", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919122027272/0001209191-22-027272-index.htm"}, {"action": "BUY", "amount": 35624.7, "date": "2021-11-30", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919121067113/0001209191-21-067113-index.htm"}, {"action": "BUY", "amount": 50350.0, "date": "2021-08-06", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919121050241/0001209191-21-050241-index.htm"}], "latest": {"action": "SELL", "amount": 547586.4, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526076416/0001193125-26-076416-index.htm"}}, {"who": "Stephen J. Beaver", "who_key": "Beaver Stephen J", "role": "SVP, General Counsel and CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2447900.0, "net": -2447900.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1725000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526267991/0001193125-26-267991-index.htm"}, {"action": "SELL", "amount": 470550.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312525313085/0001193125-25-313085-index.htm"}, {"action": "SELL", "amount": 252350.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024126237/0000950170-24-126237-index.htm"}], "latest": {"action": "SELL", "amount": 1725000.0, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526267991/0001193125-26-267991-index.htm"}}, {"who": "Rhonda R. Turner", "who_key": "Turner Rhonda R", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2114215.0, "net": -2114215.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 561924.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526214213/0001193125-26-214213-index.htm"}, {"action": "SELL", "amount": 478300.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312525320534/0001193125-25-320534-index.htm"}, {"action": "SELL", "amount": 469000.0, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312525313087/0001193125-25-313087-index.htm"}, {"action": "SELL", "amount": 281880.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024129090/0000950170-24-129090-index.htm"}, {"action": "SELL", "amount": 242356.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024016438/0000950170-24-016438-index.htm"}, {"action": "SELL", "amount": 80755.0, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919121068843/0001209191-21-068843-index.htm"}], "latest": {"action": "SELL", "amount": 561924.0, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526214213/0001193125-26-214213-index.htm"}}, {"who": "Kenneth T. Lamneck", "who_key": "LAMNECK KENNETH T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1977191.8699999999, "net": -1977191.8699999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1977191.8699999999, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526220112/0001193125-26-220112-index.htm"}], "latest": {"action": "SELL", "amount": 1977191.8699999999, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526220112/0001193125-26-220112-index.htm"}}, {"who": "David W. Scheible", "who_key": "SCHEIBLE DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1954065.0, "net": -1954065.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1954065.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526226296/0001193125-26-226296-index.htm"}], "latest": {"action": "SELL", "amount": 1954065.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526226296/0001193125-26-226296-index.htm"}}, {"who": "Jeffrey Stephen McCreary", "who_key": "McCreary Jeffrey Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1563017.1, "net": -1563017.1, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 302017.10000000003, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024101553/0000950170-24-101553-index.htm"}, {"action": "SELL", "amount": 394900.0, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024055896/0000950170-24-055896-index.htm"}, {"action": "SELL", "amount": 866100.0, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000120919122055762/0001209191-22-055762-index.htm"}], "latest": {"action": "SELL", "amount": 302017.10000000003, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024101553/0000950170-24-101553-index.htm"}}, {"who": "Jan M. Janick", "who_key": "JANICK JAN M", "role": "SVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1418076.21, "net": -1418076.21, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 382532.22, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312525289818/0001193125-25-289818-index.htm"}, {"action": "SELL", "amount": 405162.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017025114053/0000950170-25-114053-index.htm"}, {"action": "SELL", "amount": 263421.99, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024055886/0000950170-24-055886-index.htm"}, {"action": "SELL", "amount": 366960.0, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000095017024012052/0000950170-24-012052-index.htm"}], "latest": {"action": "SELL", "amount": 382532.22, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312525289818/0001193125-25-289818-index.htm"}}, {"who": "David Moezidis", "who_key": "Moezidis David", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1094625.0, "net": -1094625.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1094625.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526239826/0001193125-26-239826-index.htm"}], "latest": {"action": "SELL", "amount": 1094625.0, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/863436/000119312526239826/0001193125-26-239826-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -492627.83999999997}, {"date": "2026-10-01", "net": 15001.0}], "announcements": [{"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385235", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355291", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355289", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346848", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005789", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-324169", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324117", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0000038777-26-000204", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000784", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267991", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005962", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005961", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-09", "title": "Employee share plan", "accession": "0001193125-26-262540", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261721", "price_sensitive": true}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005580", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-247979", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-247644", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245778", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245776", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245774", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245770", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245765", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245760", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245751", "price_sensitive": false}], "performance": {"ticker": "BHE", "has_prices": true, "summary": {"n": 5, "avg": 2.269359207005087, "win_rate": 1.0, "best": 2.4927905004240882, "worst": 2.109097772744432, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-10-01", "score": 0.0, "ref_price": null, "return": null}, {"who": "Benck Jeff", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50301.299999999996, "date": "2022-05-04", "score": 45.6, "ref_price": 24.42, "return": 2.3726453726453722}, {"who": "Benck Jeff", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 35624.7, "date": "2021-11-30", "score": 43.9, "ref_price": 23.58, "return": 2.4927905004240882}, {"who": "De Greef-Safft Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99974.15999999999, "date": "2021-08-20", "score": 39.1, "ref_price": 25.74, "return": 2.1996891996892}, {"who": "Benck Jeff", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50350.0, "date": "2021-08-06", "score": 45.7, "ref_price": 26.49, "return": 2.109097772744432}, {"who": "Lakkaraju Roop Kalyan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 50064.96, "date": "2021-08-04", "score": 43.4, "ref_price": 25.96, "return": 2.172573189522342}]}, "price_series": [{"date": "2016-08-08", "close": 23.96, "volume": 212214.0}, {"date": "2016-08-09", "close": 24.2, "volume": 218223.0}, {"date": "2016-08-10", "close": 24.07, "volume": 231046.0}, {"date": "2016-08-11", "close": 24.11, "volume": 207315.0}, {"date": "2016-08-12", "close": 24.21, "volume": 202989.0}, {"date": "2016-08-15", "close": 24.36, "volume": 140416.0}, {"date": "2016-08-16", "close": 24.1, "volume": 213151.0}, {"date": "2016-08-17", "close": 24.16, "volume": 187277.0}, {"date": "2016-08-18", "close": 24.15, "volume": 222139.0}, {"date": "2016-08-19", "close": 24.13, "volume": 191904.0}, {"date": "2016-08-22", "close": 24.2, "volume": 269151.0}, {"date": "2016-08-23", "close": 24.22, "volume": 180416.0}, {"date": "2016-08-24", "close": 24.39, "volume": 186534.0}, {"date": "2016-08-25", "close": 24.41, "volume": 202602.0}, {"date": "2016-08-26", "close": 24.24, "volume": 193621.0}, {"date": "2016-08-29", "close": 24.32, "volume": 157911.0}, {"date": "2016-08-30", "close": 24.35, "volume": 175585.0}, {"date": "2016-08-31", "close": 24.12, "volume": 251403.0}, {"date": "2016-09-01", "close": 24.36, "volume": 231384.0}, {"date": "2016-09-02", "close": 24.41, "volume": 213948.0}, {"date": "2016-09-06", "close": 24.17, "volume": 277507.0}, {"date": "2016-09-07", "close": 24.44, "volume": 268161.0}, {"date": "2016-09-08", "close": 24.41, "volume": 181415.0}, {"date": "2016-09-09", "close": 23.71, "volume": 208037.0}, {"date": "2016-09-12", "close": 23.9, "volume": 321450.0}, {"date": "2016-09-13", "close": 23.9, "volume": 316632.0}, {"date": "2016-09-14", "close": 23.82, "volume": 181606.0}, {"date": "2016-09-15", "close": 24.59, "volume": 332480.0}, {"date": "2016-09-16", "close": 23.93, "volume": 492365.0}, {"date": "2016-09-19", "close": 24.36, "volume": 232347.0}, {"date": "2016-09-20", "close": 24.31, "volume": 276893.0}, {"date": "2016-09-21", "close": 24.74, "volume": 206874.0}, {"date": "2016-09-22", "close": 25.07, "volume": 288237.0}, {"date": "2016-09-23", "close": 24.77, "volume": 285963.0}, {"date": "2016-09-26", "close": 24.81, "volume": 259228.0}, {"date": "2016-09-27", "close": 25.04, "volume": 267949.0}, {"date": "2016-09-28", "close": 24.81, "volume": 355858.0}, {"date": "2016-09-29", "close": 24.57, "volume": 210125.0}, {"date": "2016-09-30", "close": 24.95, "volume": 278777.0}, {"date": "2016-10-03", "close": 24.88, "volume": 186933.0}, {"date": "2016-10-04", "close": 24.8, "volume": 148568.0}, {"date": "2016-10-05", "close": 25.14, "volume": 190742.0}, {"date": "2016-10-06", "close": 25.47, "volume": 256626.0}, {"date": "2016-10-07", "close": 25.2, "volume": 251748.0}, {"date": "2016-10-10", "close": 25.71, "volume": 196013.0}, {"date": "2016-10-11", "close": 25.29, "volume": 210810.0}, {"date": "2016-10-12", "close": 25.19, "volume": 205568.0}, {"date": "2016-10-13", "close": 24.9, "volume": 272106.0}, {"date": "2016-10-14", "close": 24.83, "volume": 155036.0}, {"date": "2016-10-17", "close": 25.15, "volume": 232422.0}, {"date": "2016-10-18", "close": 25.3, "volume": 302114.0}, {"date": "2016-10-19", "close": 25.0, "volume": 240967.0}, {"date": "2016-10-20", "close": 24.9, "volume": 236117.0}, {"date": "2016-10-21", "close": 25.35, "volume": 591586.0}, {"date": "2016-10-24", "close": 25.85, "volume": 273319.0}, {"date": "2016-10-25", "close": 25.25, "volume": 356155.0}, {"date": "2016-10-26", "close": 25.4, "volume": 310490.0}, {"date": "2016-10-27", "close": 25.15, "volume": 304557.0}, {"date": "2016-10-28", "close": 25.0, "volume": 191545.0}, {"date": "2016-10-31", "close": 25.15, "volume": 353554.0}, {"date": "2016-11-01", "close": 25.05, "volume": 255915.0}, {"date": "2016-11-02", "close": 25.05, "volume": 292257.0}, {"date": "2016-11-03", "close": 25.0, "volume": 229547.0}, {"date": "2016-11-04", "close": 25.2, "volume": 240963.0}, {"date": "2016-11-07", "close": 25.75, "volume": 238598.0}, {"date": "2016-11-08", "close": 25.75, "volume": 241007.0}, {"date": "2016-11-09", "close": 26.4, "volume": 292629.0}, {"date": "2016-11-10", "close": 26.65, "volume": 328735.0}, {"date": "2016-11-11", "close": 27.15, "volume": 533064.0}, {"date": "2016-11-14", "close": 27.2, "volume": 396264.0}, {"date": "2016-11-15", "close": 27.3, "volume": 265601.0}, {"date": "2016-11-16", "close": 27.35, "volume": 244057.0}, {"date": "2016-11-17", "close": 27.6, "volume": 146515.0}, {"date": "2016-11-18", "close": 27.75, "volume": 252578.0}, {"date": "2016-11-21", "close": 27.75, "volume": 253650.0}, {"date": "2016-11-22", "close": 28.1, "volume": 285808.0}, {"date": "2016-11-23", "close": 28.55, "volume": 228549.0}, {"date": "2016-11-25", "close": 28.6, "volume": 104878.0}, {"date": "2016-11-28", "close": 28.7, "volume": 230092.0}, {"date": "2016-11-29", "close": 28.85, "volume": 274198.0}, {"date": "2016-11-30", "close": 28.35, "volume": 264838.0}, {"date": "2016-12-01", "close": 27.7, "volume": 315024.0}, {"date": "2016-12-02", "close": 28.35, "volume": 277600.0}, {"date": "2016-12-05", "close": 29.05, "volume": 247168.0}, {"date": "2016-12-06", "close": 29.15, "volume": 214806.0}, {"date": "2016-12-07", "close": 29.2, "volume": 245804.0}, {"date": "2016-12-08", "close": 29.55, "volume": 247863.0}, {"date": "2016-12-09", "close": 29.6, "volume": 333062.0}, {"date": "2016-12-12", "close": 29.6, "volume": 282222.0}, {"date": "2016-12-13", "close": 29.5, "volume": 368754.0}, {"date": "2016-12-14", "close": 29.45, "volume": 323177.0}, {"date": "2016-12-15", "close": 29.9, "volume": 388359.0}, {"date": "2016-12-16", "close": 29.7, "volume": 830797.0}, {"date": "2016-12-19", "close": 29.95, "volume": 223150.0}, {"date": "2016-12-20", "close": 30.5, "volume": 242290.0}, {"date": "2016-12-21", "close": 30.7, "volume": 245140.0}, {"date": "2016-12-22", "close": 30.6, "volume": 166037.0}, {"date": "2016-12-23", "close": 30.75, "volume": 116059.0}, {"date": "2016-12-27", "close": 31.1, "volume": 148881.0}, {"date": "2016-12-28", "close": 30.75, "volume": 184310.0}, {"date": "2016-12-29", "close": 30.9, "volume": 233645.0}, {"date": "2016-12-30", "close": 30.5, "volume": 199553.0}, {"date": "2017-01-03", "close": 30.75, "volume": 256137.0}, {"date": "2017-01-04", "close": 31.0, "volume": 287431.0}, {"date": "2017-01-05", "close": 30.6, "volume": 260714.0}, {"date": "2017-01-06", "close": 30.5, "volume": 205608.0}, {"date": "2017-01-09", "close": 30.15, "volume": 293421.0}, {"date": "2017-01-10", "close": 30.95, "volume": 314527.0}, {"date": "2017-01-11", "close": 31.05, "volume": 343872.0}, {"date": "2017-01-12", "close": 30.95, "volume": 234790.0}, {"date": "2017-01-13", "close": 30.8, "volume": 371751.0}, {"date": "2017-01-17", "close": 30.1, "volume": 342996.0}, {"date": "2017-01-18", "close": 30.2, "volume": 469794.0}, {"date": "2017-01-19", "close": 29.7, "volume": 286623.0}, {"date": "2017-01-20", "close": 30.05, "volume": 292313.0}, {"date": "2017-01-23", "close": 29.95, "volume": 144812.0}, {"date": "2017-01-24", "close": 30.25, "volume": 395504.0}, {"date": "2017-01-25", "close": 30.65, "volume": 364867.0}, {"date": "2017-01-26", "close": 30.6, "volume": 368756.0}, {"date": "2017-01-27", "close": 30.7, "volume": 336063.0}, {"date": "2017-01-30", "close": 30.55, "volume": 467348.0}, {"date": "2017-01-31", "close": 30.6, "volume": 485437.0}, {"date": "2017-02-01", "close": 30.8, "volume": 387438.0}, {"date": "2017-02-02", "close": 30.5, "volume": 316757.0}, {"date": "2017-02-03", "close": 30.9, "volume": 398588.0}, {"date": "2017-02-06", "close": 30.5, "volume": 227077.0}, {"date": "2017-02-07", "close": 30.35, "volume": 410410.0}, {"date": "2017-02-08", "close": 30.8, "volume": 864810.0}, {"date": "2017-02-09", "close": 32.75, "volume": 929402.0}, {"date": "2017-02-10", "close": 32.0, "volume": 484673.0}, {"date": "2017-02-13", "close": 32.15, "volume": 768203.0}, {"date": "2017-02-14", "close": 32.4, "volume": 423167.0}, {"date": "2017-02-15", "close": 32.9, "volume": 422001.0}, {"date": "2017-02-16", "close": 32.75, "volume": 370403.0}, {"date": "2017-02-17", "close": 32.6, "volume": 615837.0}, {"date": "2017-02-21", "close": 32.6, "volume": 328465.0}, {"date": "2017-02-22", "close": 32.55, "volume": 185507.0}, {"date": "2017-02-23", "close": 32.35, "volume": 246929.0}, {"date": "2017-02-24", "close": 32.15, "volume": 231499.0}, {"date": "2017-02-27", "close": 32.0, "volume": 350913.0}, {"date": "2017-02-28", "close": 31.1, "volume": 396536.0}, {"date": "2017-03-01", "close": 31.85, "volume": 474625.0}, {"date": "2017-03-02", "close": 31.65, "volume": 194663.0}, {"date": "2017-03-03", "close": 31.4, "volume": 247505.0}, {"date": "2017-03-06", "close": 30.95, "volume": 288603.0}, {"date": "2017-03-07", "close": 31.15, "volume": 316168.0}, {"date": "2017-03-08", "close": 31.15, "volume": 242417.0}, {"date": "2017-03-09", "close": 31.0, "volume": 158733.0}, {"date": "2017-03-10", "close": 30.85, "volume": 238516.0}, {"date": "2017-03-13", "close": 31.0, "volume": 171115.0}, {"date": "2017-03-14", "close": 31.55, "volume": 225372.0}, {"date": "2017-03-15", "close": 31.95, "volume": 240944.0}, {"date": "2017-03-16", "close": 32.35, "volume": 288473.0}, {"date": "2017-03-17", "close": 32.75, "volume": 588799.0}, {"date": "2017-03-20", "close": 32.1, "volume": 204486.0}, {"date": "2017-03-21", "close": 31.3, "volume": 267578.0}, {"date": "2017-03-22", "close": 31.85, "volume": 422931.0}, {"date": "2017-03-23", "close": 32.0, "volume": 250995.0}, {"date": "2017-03-24", "close": 32.0, "volume": 254740.0}, {"date": "2017-03-27", "close": 32.15, "volume": 209387.0}, {"date": "2017-03-28", "close": 32.0, "volume": 289892.0}, {"date": "2017-03-29", "close": 31.9, "volume": 205637.0}, {"date": "2017-03-30", "close": 32.0, "volume": 358538.0}, {"date": "2017-03-31", "close": 31.8, "volume": 347867.0}, {"date": "2017-04-03", "close": 31.3, "volume": 287842.0}, {"date": "2017-04-04", "close": 31.35, "volume": 214750.0}, {"date": "2017-04-05", "close": 30.85, "volume": 282964.0}, {"date": "2017-04-06", "close": 31.15, "volume": 237351.0}, {"date": "2017-04-07", "close": 30.95, "volume": 326156.0}, {"date": "2017-04-10", "close": 30.8, "volume": 200936.0}, {"date": "2017-04-11", "close": 31.1, "volume": 222865.0}, {"date": "2017-04-12", "close": 30.75, "volume": 130130.0}, {"date": "2017-04-13", "close": 30.35, "volume": 201233.0}, {"date": "2017-04-17", "close": 30.85, "volume": 190416.0}, {"date": "2017-04-18", "close": 30.95, "volume": 131096.0}, {"date": "2017-04-19", "close": 31.15, "volume": 190305.0}, {"date": "2017-04-20", "close": 32.1, "volume": 730402.0}, {"date": "2017-04-21", "close": 31.0, "volume": 430193.0}, {"date": "2017-04-24", "close": 31.65, "volume": 479859.0}, {"date": "2017-04-25", "close": 32.0, "volume": 317763.0}, {"date": "2017-04-26", "close": 31.95, "volume": 377981.0}, {"date": "2017-04-27", "close": 32.3, "volume": 358754.0}, {"date": "2017-04-28", "close": 31.7, "volume": 233804.0}, {"date": "2017-05-01", "close": 32.1, "volume": 500516.0}, {"date": "2017-05-02", "close": 31.85, "volume": 219392.0}, {"date": "2017-05-03", "close": 31.65, "volume": 249910.0}, {"date": "2017-05-04", "close": 31.9, "volume": 251222.0}, {"date": "2017-05-05", "close": 32.0, "volume": 297536.0}, {"date": "2017-05-08", "close": 32.15, "volume": 450410.0}, {"date": "2017-05-09", "close": 32.25, "volume": 306006.0}, {"date": "2017-05-10", "close": 32.2, "volume": 243400.0}, {"date": "2017-05-11", "close": 32.2, "volume": 277163.0}, {"date": "2017-05-12", "close": 32.1, "volume": 312691.0}, {"date": "2017-05-15", "close": 32.25, "volume": 220160.0}, {"date": "2017-05-16", "close": 32.4, "volume": 300756.0}, {"date": "2017-05-17", "close": 31.0, "volume": 281960.0}, {"date": "2017-05-18", "close": 30.8, "volume": 303689.0}, {"date": "2017-05-19", "close": 31.15, "volume": 477314.0}, {"date": "2017-05-22", "close": 31.7, "volume": 238838.0}, {"date": "2017-05-23", "close": 31.8, "volume": 284168.0}, {"date": "2017-05-24", "close": 31.85, "volume": 158021.0}, {"date": "2017-05-25", "close": 32.15, "volume": 146491.0}, {"date": "2017-05-26", "close": 32.0, "volume": 241221.0}, {"date": "2017-05-30", "close": 32.4, "volume": 454507.0}, {"date": "2017-05-31", "close": 32.3, "volume": 330742.0}, {"date": "2017-06-01", "close": 32.95, "volume": 295988.0}, {"date": "2017-06-02", "close": 33.5, "volume": 384106.0}, {"date": "2017-06-05", "close": 33.25, "volume": 174026.0}, {"date": "2017-06-06", "close": 33.25, "volume": 169233.0}, {"date": "2017-06-07", "close": 33.3, "volume": 164536.0}, {"date": "2017-06-08", "close": 34.1, "volume": 236805.0}, {"date": "2017-06-09", "close": 33.7, "volume": 514551.0}, {"date": "2017-06-12", "close": 33.85, "volume": 233904.0}, {"date": "2017-06-13", "close": 34.0, "volume": 199992.0}, {"date": "2017-06-14", "close": 33.7, "volume": 216246.0}, {"date": "2017-06-15", "close": 33.6, "volume": 220576.0}, {"date": "2017-06-16", "close": 33.2, "volume": 391003.0}, {"date": "2017-06-19", "close": 33.2, "volume": 241892.0}, {"date": "2017-06-20", "close": 32.75, "volume": 147113.0}, {"date": "2017-06-21", "close": 32.75, "volume": 216937.0}, {"date": "2017-06-22", "close": 32.65, "volume": 112843.0}, {"date": "2017-06-23", "close": 33.4, "volume": 271555.0}, {"date": "2017-06-26", "close": 33.65, "volume": 303365.0}, {"date": "2017-06-27", "close": 32.55, "volume": 240049.0}, {"date": "2017-06-28", "close": 33.25, "volume": 417815.0}, {"date": "2017-06-29", "close": 32.65, "volume": 272603.0}, {"date": "2017-06-30", "close": 32.3, "volume": 320549.0}, {"date": "2017-07-03", "close": 32.65, "volume": 136946.0}, {"date": "2017-07-05", "close": 32.2, "volume": 256237.0}, {"date": "2017-07-06", "close": 32.05, "volume": 337915.0}, {"date": "2017-07-07", "close": 32.5, "volume": 179563.0}, {"date": "2017-07-10", "close": 32.8, "volume": 242802.0}, {"date": "2017-07-11", "close": 32.8, "volume": 257642.0}, {"date": "2017-07-12", "close": 33.45, "volume": 376143.0}, {"date": "2017-07-13", "close": 33.3, "volume": 285749.0}, {"date": "2017-07-14", "close": 33.7, "volume": 293134.0}, {"date": "2017-07-17", "close": 33.85, "volume": 229503.0}, {"date": "2017-07-18", "close": 34.05, "volume": 248993.0}, {"date": "2017-07-19", "close": 35.0, "volume": 470330.0}, {"date": "2017-07-20", "close": 33.25, "volume": 1005639.0}, {"date": "2017-07-21", "close": 33.5, "volume": 523265.0}, {"date": "2017-07-24", "close": 33.8, "volume": 415468.0}, {"date": "2017-07-25", "close": 34.3, "volume": 548052.0}, {"date": "2017-07-26", "close": 33.65, "volume": 269027.0}, {"date": "2017-07-27", "close": 33.6, "volume": 268327.0}, {"date": "2017-07-28", "close": 33.25, "volume": 156138.0}, {"date": "2017-07-31", "close": 33.65, "volume": 304552.0}, {"date": "2017-08-01", "close": 33.8, "volume": 299061.0}, {"date": "2017-08-02", "close": 33.5, "volume": 254629.0}, {"date": "2017-08-03", "close": 33.05, "volume": 237845.0}, {"date": "2017-08-04", "close": 32.95, "volume": 240393.0}, {"date": "2017-08-07", "close": 32.8, "volume": 268337.0}, {"date": "2017-08-08", "close": 32.7, "volume": 177509.0}, {"date": "2017-08-09", "close": 32.5, "volume": 214988.0}, {"date": "2017-08-10", "close": 32.25, "volume": 245298.0}, {"date": "2017-08-11", "close": 31.95, "volume": 264032.0}, {"date": "2017-08-14", "close": 32.4, "volume": 210188.0}, {"date": "2017-08-15", "close": 31.85, "volume": 173373.0}, {"date": "2017-08-16", "close": 32.15, "volume": 216427.0}, {"date": "2017-08-17", "close": 31.3, "volume": 325018.0}, {"date": "2017-08-18", "close": 31.35, "volume": 236391.0}, {"date": "2017-08-21", "close": 31.3, "volume": 205717.0}, {"date": "2017-08-22", "close": 31.75, "volume": 176370.0}, {"date": "2017-08-23", "close": 31.6, "volume": 245112.0}, {"date": "2017-08-24", "close": 31.5, "volume": 179969.0}, {"date": "2017-08-25", "close": 31.85, "volume": 131699.0}, {"date": "2017-08-28", "close": 31.85, "volume": 180794.0}, {"date": "2017-08-29", "close": 31.8, "volume": 292960.0}, {"date": "2017-08-30", "close": 32.1, "volume": 225882.0}, {"date": "2017-08-31", "close": 32.5, "volume": 204772.0}, {"date": "2017-09-01", "close": 32.85, "volume": 143336.0}, {"date": "2017-09-05", "close": 32.45, "volume": 188175.0}, {"date": "2017-09-06", "close": 32.1, "volume": 134133.0}, {"date": "2017-09-07", "close": 31.95, "volume": 103375.0}, {"date": "2017-09-08", "close": 31.95, "volume": 109909.0}, {"date": "2017-09-11", "close": 32.55, "volume": 145700.0}, {"date": "2017-09-12", "close": 32.6, "volume": 174051.0}, {"date": "2017-09-13", "close": 32.4, "volume": 213890.0}, {"date": "2017-09-14", "close": 32.4, "volume": 157516.0}, {"date": "2017-09-15", "close": 32.6, "volume": 419222.0}, {"date": "2017-09-18", "close": 33.15, "volume": 233815.0}, {"date": "2017-09-19", "close": 33.6, "volume": 200810.0}, {"date": "2017-09-20", "close": 33.35, "volume": 202434.0}, {"date": "2017-09-21", "close": 33.35, "volume": 174615.0}, {"date": "2017-09-22", "close": 33.6, "volume": 105099.0}, {"date": "2017-09-25", "close": 33.3, "volume": 233846.0}, {"date": "2017-09-26", "close": 33.75, "volume": 184240.0}, {"date": "2017-09-27", "close": 34.45, "volume": 343691.0}, {"date": "2017-09-28", "close": 34.55, "volume": 330069.0}, {"date": "2017-09-29", "close": 34.15, "volume": 226714.0}, {"date": "2017-10-02", "close": 35.0, "volume": 300457.0}, {"date": "2017-10-03", "close": 35.2, "volume": 292846.0}, {"date": "2017-10-04", "close": 35.45, "volume": 165352.0}, {"date": "2017-10-05", "close": 35.55, "volume": 163945.0}, {"date": "2017-10-06", "close": 35.35, "volume": 185690.0}, {"date": "2017-10-09", "close": 35.4, "volume": 236847.0}, {"date": "2017-10-10", "close": 35.45, "volume": 180715.0}, {"date": "2017-10-11", "close": 35.4, "volume": 293523.0}, {"date": "2017-10-12", "close": 35.5, "volume": 202682.0}, {"date": "2017-10-13", "close": 35.5, "volume": 150523.0}, {"date": "2017-10-16", "close": 35.5, "volume": 207593.0}, {"date": "2017-10-17", "close": 35.3, "volume": 246068.0}, {"date": "2017-10-18", "close": 35.6, "volume": 440487.0}, {"date": "2017-10-19", "close": 31.0, "volume": 1303442.0}, {"date": "2017-10-20", "close": 30.5, "volume": 704230.0}, {"date": "2017-10-23", "close": 30.5, "volume": 496774.0}, {"date": "2017-10-24", "close": 30.3, "volume": 493044.0}, {"date": "2017-10-25", "close": 30.7, "volume": 500763.0}, {"date": "2017-10-26", "close": 30.45, "volume": 384800.0}, {"date": "2017-10-27", "close": 30.8, "volume": 295658.0}, {"date": "2017-10-30", "close": 30.55, "volume": 309619.0}, {"date": "2017-10-31", "close": 30.95, "volume": 404391.0}, {"date": "2017-11-01", "close": 30.15, "volume": 330591.0}, {"date": "2017-11-02", "close": 30.0, "volume": 392302.0}, {"date": "2017-11-03", "close": 29.55, "volume": 275432.0}, {"date": "2017-11-06", "close": 29.95, "volume": 450595.0}, {"date": "2017-11-07", "close": 29.25, "volume": 563718.0}, {"date": "2017-11-08", "close": 29.6, "volume": 727840.0}, {"date": "2017-11-09", "close": 29.95, "volume": 355850.0}, {"date": "2017-11-10", "close": 30.15, "volume": 235102.0}, {"date": "2017-11-13", "close": 29.95, "volume": 279794.0}, {"date": "2017-11-14", "close": 29.95, "volume": 210265.0}, {"date": "2017-11-15", "close": 29.6, "volume": 242537.0}, {"date": "2017-11-16", "close": 30.05, "volume": 407920.0}, {"date": "2017-11-17", "close": 30.5, "volume": 305373.0}, {"date": "2017-11-20", "close": 30.65, "volume": 256297.0}, {"date": "2017-11-21", "close": 31.15, "volume": 295258.0}, {"date": "2017-11-22", "close": 30.8, "volume": 222251.0}, {"date": "2017-11-24", "close": 31.05, "volume": 133147.0}, {"date": "2017-11-27", "close": 30.85, "volume": 359417.0}, {"date": "2017-11-28", "close": 30.95, "volume": 331796.0}, {"date": "2017-11-29", "close": 30.95, "volume": 361939.0}, {"date": "2017-11-30", "close": 30.5, "volume": 334180.0}, {"date": "2017-12-01", "close": 30.0, "volume": 379322.0}, {"date": "2017-12-04", "close": 30.0, "volume": 480071.0}, {"date": "2017-12-05", "close": 29.7, "volume": 428382.0}, {"date": "2017-12-06", "close": 29.5, "volume": 193598.0}, {"date": "2017-12-07", "close": 29.45, "volume": 244393.0}, {"date": "2017-12-08", "close": 29.45, "volume": 182050.0}, {"date": "2017-12-11", "close": 29.45, "volume": 213501.0}, {"date": "2017-12-12", "close": 29.55, "volume": 220936.0}, {"date": "2017-12-13", "close": 29.55, "volume": 235074.0}, {"date": "2017-12-14", "close": 29.25, "volume": 252947.0}, {"date": "2017-12-15", "close": 29.75, "volume": 699932.0}, {"date": "2017-12-18", "close": 30.25, "volume": 239379.0}, {"date": "2017-12-19", "close": 29.5, "volume": 366326.0}, {"date": "2017-12-20", "close": 30.0, "volume": 261089.0}, {"date": "2017-12-21", "close": 29.95, "volume": 220433.0}, {"date": "2017-12-22", "close": 29.6, "volume": 110845.0}, {"date": "2017-12-26", "close": 29.3, "volume": 244426.0}, {"date": "2017-12-27", "close": 29.25, "volume": 265191.0}, {"date": "2017-12-28", "close": 29.15, "volume": 222028.0}, {"date": "2017-12-29", "close": 29.1, "volume": 210105.0}, {"date": "2018-01-02", "close": 29.05, "volume": 507068.0}, {"date": "2018-01-03", "close": 29.6, "volume": 333742.0}, {"date": "2018-01-04", "close": 29.65, "volume": 345781.0}, {"date": "2018-01-05", "close": 29.95, "volume": 200330.0}, {"date": "2018-01-08", "close": 30.1, "volume": 308984.0}, {"date": "2018-01-09", "close": 30.35, "volume": 442268.0}, {"date": "2018-01-10", "close": 29.95, "volume": 253720.0}, {"date": "2018-01-11", "close": 30.25, "volume": 276632.0}, {"date": "2018-01-12", "close": 30.65, "volume": 254672.0}, {"date": "2018-01-16", "close": 30.3, "volume": 208599.0}, {"date": "2018-01-17", "close": 30.95, "volume": 322581.0}, {"date": "2018-01-18", "close": 31.0, "volume": 452510.0}, {"date": "2018-01-19", "close": 30.95, "volume": 470004.0}, {"date": "2018-01-22", "close": 29.95, "volume": 408394.0}, {"date": "2018-01-23", "close": 29.6, "volume": 289712.0}, {"date": "2018-01-24", "close": 29.05, "volume": 356063.0}, {"date": "2018-01-25", "close": 28.6, "volume": 453058.0}, {"date": "2018-01-26", "close": 28.55, "volume": 283811.0}, {"date": "2018-01-29", "close": 28.3, "volume": 414007.0}, {"date": "2018-01-30", "close": 28.8, "volume": 510711.0}, {"date": "2018-01-31", "close": 28.95, "volume": 589540.0}, {"date": "2018-02-01", "close": 29.2, "volume": 509988.0}, {"date": "2018-02-02", "close": 28.65, "volume": 393976.0}, {"date": "2018-02-05", "close": 27.6, "volume": 513487.0}, {"date": "2018-02-06", "close": 27.9, "volume": 450165.0}, {"date": "2018-02-07", "close": 27.8, "volume": 405525.0}, {"date": "2018-02-08", "close": 29.25, "volume": 909401.0}, {"date": "2018-02-09", "close": 29.35, "volume": 700628.0}, {"date": "2018-02-12", "close": 29.15, "volume": 482647.0}, {"date": "2018-02-13", "close": 28.85, "volume": 392594.0}, {"date": "2018-02-14", "close": 29.2, "volume": 394318.0}, {"date": "2018-02-15", "close": 29.75, "volume": 379193.0}, {"date": "2018-02-16", "close": 29.7, "volume": 822811.0}, {"date": "2018-02-20", "close": 30.05, "volume": 496000.0}, {"date": "2018-02-21", "close": 29.8, "volume": 366792.0}, {"date": "2018-02-22", "close": 29.85, "volume": 304404.0}, {"date": "2018-02-23", "close": 30.0, "volume": 272342.0}, {"date": "2018-02-26", "close": 30.45, "volume": 282259.0}, {"date": "2018-02-27", "close": 30.25, "volume": 223617.0}, {"date": "2018-02-28", "close": 30.0, "volume": 340468.0}, {"date": "2018-03-01", "close": 29.65, "volume": 262390.0}, {"date": "2018-03-02", "close": 30.15, "volume": 247202.0}, {"date": "2018-03-05", "close": 30.4, "volume": 241072.0}, {"date": "2018-03-06", "close": 30.8, "volume": 338980.0}, {"date": "2018-03-07", "close": 31.05, "volume": 300724.0}, {"date": "2018-03-08", "close": 31.4, "volume": 326433.0}, {"date": "2018-03-09", "close": 31.8, "volume": 420807.0}, {"date": "2018-03-12", "close": 32.15, "volume": 731863.0}, {"date": "2018-03-13", "close": 31.8, "volume": 729372.0}, {"date": "2018-03-14", "close": 31.35, "volume": 513108.0}, {"date": "2018-03-15", "close": 31.65, "volume": 802566.0}, {"date": "2018-03-16", "close": 32.15, "volume": 662398.0}, {"date": "2018-03-19", "close": 31.75, "volume": 357179.0}, {"date": "2018-03-20", "close": 31.7, "volume": 245654.0}, {"date": "2018-03-21", "close": 31.65, "volume": 250745.0}, {"date": "2018-03-22", "close": 30.9, "volume": 314002.0}, {"date": "2018-03-23", "close": 30.1, "volume": 372707.0}, {"date": "2018-03-26", "close": 30.6, "volume": 353816.0}, {"date": "2018-03-27", "close": 29.7, "volume": 349981.0}, {"date": "2018-03-28", "close": 29.3, "volume": 541477.0}, {"date": "2018-03-29", "close": 29.85, "volume": 329120.0}, {"date": "2018-04-02", "close": 29.15, "volume": 304048.0}, {"date": "2018-04-03", "close": 29.55, "volume": 263713.0}, {"date": "2018-04-04", "close": 29.65, "volume": 225646.0}, {"date": "2018-04-05", "close": 29.6, "volume": 224828.0}, {"date": "2018-04-06", "close": 29.1, "volume": 278224.0}, {"date": "2018-04-09", "close": 29.05, "volume": 189920.0}, {"date": "2018-04-10", "close": 29.7, "volume": 431840.0}, {"date": "2018-04-11", "close": 30.2, "volume": 189369.0}, {"date": "2018-04-12", "close": 30.35, "volume": 127647.0}, {"date": "2018-04-13", "close": 30.6, "volume": 166570.0}, {"date": "2018-04-16", "close": 30.75, "volume": 615231.0}, {"date": "2018-04-17", "close": 31.25, "volume": 340347.0}, {"date": "2018-04-18", "close": 31.3, "volume": 247561.0}, {"date": "2018-04-19", "close": 30.9, "volume": 193810.0}, {"date": "2018-04-20", "close": 30.7, "volume": 212542.0}, {"date": "2018-04-23", "close": 30.4, "volume": 140853.0}, {"date": "2018-04-24", "close": 30.4, "volume": 194677.0}, {"date": "2018-04-25", "close": 30.55, "volume": 216724.0}, {"date": "2018-04-26", "close": 27.65, "volume": 736389.0}, {"date": "2018-04-27", "close": 26.65, "volume": 745852.0}, {"date": "2018-04-30", "close": 26.3, "volume": 600891.0}, {"date": "2018-05-01", "close": 26.7, "volume": 505692.0}, {"date": "2018-05-02", "close": 26.5, "volume": 386296.0}, {"date": "2018-05-03", "close": 26.7, "volume": 335045.0}, {"date": "2018-05-04", "close": 26.8, "volume": 329632.0}, {"date": "2018-05-07", "close": 26.75, "volume": 450325.0}, {"date": "2018-05-08", "close": 27.0, "volume": 303677.0}, {"date": "2018-05-09", "close": 27.25, "volume": 284103.0}, {"date": "2018-05-10", "close": 27.2, "volume": 244444.0}, {"date": "2018-05-11", "close": 27.05, "volume": 254709.0}, {"date": "2018-05-14", "close": 26.95, "volume": 320640.0}, {"date": "2018-05-15", "close": 26.95, "volume": 274452.0}, {"date": "2018-05-16", "close": 27.55, "volume": 255998.0}, {"date": "2018-05-17", "close": 27.5, "volume": 385627.0}, {"date": "2018-05-18", "close": 27.45, "volume": 233106.0}, {"date": "2018-05-21", "close": 27.4, "volume": 506978.0}, {"date": "2018-05-22", "close": 27.5, "volume": 230688.0}, {"date": "2018-05-23", "close": 27.4, "volume": 224581.0}, {"date": "2018-05-24", "close": 27.4, "volume": 311852.0}, {"date": "2018-05-25", "close": 27.7, "volume": 188669.0}, {"date": "2018-05-29", "close": 27.75, "volume": 252267.0}, {"date": "2018-05-30", "close": 27.85, "volume": 210954.0}, {"date": "2018-05-31", "close": 27.7, "volume": 252600.0}, {"date": "2018-06-01", "close": 28.1, "volume": 239578.0}, {"date": "2018-06-04", "close": 28.1, "volume": 216267.0}, {"date": "2018-06-05", "close": 28.7, "volume": 181466.0}, {"date": "2018-06-06", "close": 29.15, "volume": 344648.0}, {"date": "2018-06-07", "close": 29.0, "volume": 455969.0}, {"date": "2018-06-08", "close": 29.2, "volume": 343698.0}, {"date": "2018-06-11", "close": 29.7, "volume": 371556.0}, {"date": "2018-06-12", "close": 29.4, "volume": 309717.0}, {"date": "2018-06-13", "close": 29.45, "volume": 473471.0}, {"date": "2018-06-14", "close": 29.55, "volume": 207510.0}, {"date": "2018-06-15", "close": 29.45, "volume": 683982.0}, {"date": "2018-06-18", "close": 29.25, "volume": 632610.0}, {"date": "2018-06-19", "close": 29.3, "volume": 505497.0}, {"date": "2018-06-20", "close": 29.5, "volume": 235221.0}, {"date": "2018-06-21", "close": 29.45, "volume": 263229.0}, {"date": "2018-06-22", "close": 30.4, "volume": 642209.0}, {"date": "2018-06-25", "close": 29.35, "volume": 480606.0}, {"date": "2018-06-26", "close": 30.0, "volume": 311076.0}, {"date": "2018-06-27", "close": 29.65, "volume": 147261.0}, {"date": "2018-06-28", "close": 29.2, "volume": 252263.0}, {"date": "2018-06-29", "close": 29.15, "volume": 262461.0}, {"date": "2018-07-02", "close": 29.2, "volume": 277450.0}, {"date": "2018-07-03", "close": 29.05, "volume": 207499.0}, {"date": "2018-07-05", "close": 29.75, "volume": 408033.0}, {"date": "2018-07-06", "close": 29.9, "volume": 211834.0}, {"date": "2018-07-09", "close": 30.0, "volume": 390005.0}, {"date": "2018-07-10", "close": 30.2, "volume": 325131.0}, {"date": "2018-07-11", "close": 29.4, "volume": 317129.0}, {"date": "2018-07-12", "close": 29.6, "volume": 227853.0}, {"date": "2018-07-13", "close": 29.65, "volume": 132113.0}, {"date": "2018-07-16", "close": 29.45, "volume": 178813.0}, {"date": "2018-07-17", "close": 29.5, "volume": 243008.0}, {"date": "2018-07-18", "close": 29.45, "volume": 259149.0}, {"date": "2018-07-19", "close": 29.45, "volume": 264851.0}, {"date": "2018-07-20", "close": 29.35, "volume": 194933.0}, {"date": "2018-07-23", "close": 29.6, "volume": 175377.0}, {"date": "2018-07-24", "close": 29.4, "volume": 736991.0}, {"date": "2018-07-25", "close": 24.25, "volume": 1219783.0}, {"date": "2018-07-26", "close": 24.5, "volume": 645260.0}, {"date": "2018-07-27", "close": 24.15, "volume": 566858.0}, {"date": "2018-07-30", "close": 24.15, "volume": 373365.0}, {"date": "2018-07-31", "close": 24.2, "volume": 543930.0}, {"date": "2018-08-01", "close": 24.45, "volume": 357218.0}, {"date": "2018-08-02", "close": 24.55, "volume": 285985.0}, {"date": "2018-08-03", "close": 24.75, "volume": 350381.0}, {"date": "2018-08-06", "close": 24.95, "volume": 642295.0}, {"date": "2018-08-07", "close": 25.5, "volume": 378736.0}, {"date": "2018-08-08", "close": 25.65, "volume": 355925.0}, {"date": "2018-08-09", "close": 25.55, "volume": 238205.0}, {"date": "2018-08-10", "close": 25.5, "volume": 366000.0}, {"date": "2018-08-13", "close": 25.45, "volume": 298498.0}, {"date": "2018-08-14", "close": 25.65, "volume": 332069.0}, {"date": "2018-08-15", "close": 25.5, "volume": 393319.0}, {"date": "2018-08-16", "close": 25.45, "volume": 354246.0}, {"date": "2018-08-17", "close": 25.7, "volume": 272216.0}, {"date": "2018-08-20", "close": 25.95, "volume": 469940.0}, {"date": "2018-08-21", "close": 26.4, "volume": 277923.0}, {"date": "2018-08-22", "close": 26.25, "volume": 340260.0}, {"date": "2018-08-23", "close": 25.85, "volume": 280465.0}, {"date": "2018-08-24", "close": 25.9, "volume": 475161.0}, {"date": "2018-08-27", "close": 26.0, "volume": 256175.0}, {"date": "2018-08-28", "close": 26.3, "volume": 183916.0}, {"date": "2018-08-29", "close": 26.1, "volume": 350523.0}, {"date": "2018-08-30", "close": 25.9, "volume": 259863.0}, {"date": "2018-08-31", "close": 25.85, "volume": 518647.0}, {"date": "2018-09-04", "close": 25.9, "volume": 339697.0}, {"date": "2018-09-05", "close": 26.0, "volume": 386111.0}, {"date": "2018-09-06", "close": 25.5, "volume": 404292.0}, {"date": "2018-09-07", "close": 25.7, "volume": 472604.0}, {"date": "2018-09-10", "close": 25.8, "volume": 358647.0}, {"date": "2018-09-11", "close": 25.7, "volume": 640620.0}, {"date": "2018-09-12", "close": 25.75, "volume": 777031.0}, {"date": "2018-09-13", "close": 25.75, "volume": 585232.0}, {"date": "2018-09-14", "close": 25.7, "volume": 299787.0}, {"date": "2018-09-17", "close": 25.15, "volume": 339564.0}, {"date": "2018-09-18", "close": 25.05, "volume": 408910.0}, {"date": "2018-09-19", "close": 24.95, "volume": 366575.0}, {"date": "2018-09-20", "close": 25.1, "volume": 744552.0}, {"date": "2018-09-21", "close": 25.15, "volume": 891831.0}, {"date": "2018-09-24", "close": 25.5, "volume": 470529.0}, {"date": "2018-09-25", "close": 24.9, "volume": 343901.0}, {"date": "2018-09-26", "close": 24.35, "volume": 618004.0}, {"date": "2018-09-27", "close": 23.75, "volume": 765549.0}, {"date": "2018-09-28", "close": 23.4, "volume": 1003566.0}, {"date": "2018-10-01", "close": 23.69, "volume": 756630.0}, {"date": "2018-10-02", "close": 23.69, "volume": 782624.0}, {"date": "2018-10-03", "close": 23.95, "volume": 653784.0}, {"date": "2018-10-04", "close": 23.61, "volume": 940656.0}, {"date": "2018-10-05", "close": 23.37, "volume": 444074.0}, {"date": "2018-10-08", "close": 23.21, "volume": 367857.0}, {"date": "2018-10-09", "close": 23.26, "volume": 430124.0}, {"date": "2018-10-10", "close": 23.11, "volume": 722565.0}, {"date": "2018-10-11", "close": 23.1, "volume": 438600.0}, {"date": "2018-10-12", "close": 23.25, "volume": 475632.0}, {"date": "2018-10-15", "close": 23.42, "volume": 347220.0}, {"date": "2018-10-16", "close": 23.81, "volume": 451170.0}, {"date": "2018-10-17", "close": 24.52, "volume": 542677.0}, {"date": "2018-10-18", "close": 24.0, "volume": 486330.0}, {"date": "2018-10-19", "close": 24.26, "volume": 420562.0}, {"date": "2018-10-22", "close": 24.58, "volume": 375289.0}, {"date": "2018-10-23", "close": 24.47, "volume": 328359.0}, {"date": "2018-10-24", "close": 23.64, "volume": 536100.0}, {"date": "2018-10-25", "close": 23.61, "volume": 816706.0}, {"date": "2018-10-26", "close": 22.57, "volume": 581415.0}, {"date": "2018-10-29", "close": 22.14, "volume": 737999.0}, {"date": "2018-10-30", "close": 23.14, "volume": 785163.0}, {"date": "2018-10-31", "close": 21.83, "volume": 1191881.0}, {"date": "2018-11-01", "close": 22.68, "volume": 699461.0}, {"date": "2018-11-02", "close": 23.69, "volume": 913576.0}, {"date": "2018-11-05", "close": 24.06, "volume": 661666.0}, {"date": "2018-11-06", "close": 24.24, "volume": 483682.0}, {"date": "2018-11-07", "close": 24.52, "volume": 661173.0}, {"date": "2018-11-08", "close": 24.57, "volume": 468971.0}, {"date": "2018-11-09", "close": 23.75, "volume": 461651.0}, {"date": "2018-11-12", "close": 23.3, "volume": 385103.0}, {"date": "2018-11-13", "close": 23.44, "volume": 484812.0}, {"date": "2018-11-14", "close": 23.01, "volume": 601117.0}, {"date": "2018-11-15", "close": 23.63, "volume": 459170.0}, {"date": "2018-11-16", "close": 23.66, "volume": 598205.0}, {"date": "2018-11-19", "close": 23.09, "volume": 629394.0}, {"date": "2018-11-20", "close": 23.16, "volume": 568071.0}, {"date": "2018-11-21", "close": 23.29, "volume": 395194.0}, {"date": "2018-11-23", "close": 23.67, "volume": 832934.0}, {"date": "2018-11-26", "close": 23.76, "volume": 478316.0}, {"date": "2018-11-27", "close": 23.49, "volume": 445686.0}, {"date": "2018-11-28", "close": 23.79, "volume": 552877.0}, {"date": "2018-11-29", "close": 23.7, "volume": 482770.0}, {"date": "2018-11-30", "close": 23.84, "volume": 467783.0}, {"date": "2018-12-03", "close": 24.14, "volume": 281395.0}, {"date": "2018-12-04", "close": 22.86, "volume": 427017.0}, {"date": "2018-12-06", "close": 22.74, "volume": 345631.0}, {"date": "2018-12-07", "close": 22.56, "volume": 388447.0}, {"date": "2018-12-10", "close": 22.25, "volume": 719343.0}, {"date": "2018-12-11", "close": 22.23, "volume": 293092.0}, {"date": "2018-12-12", "close": 22.51, "volume": 249093.0}, {"date": "2018-12-13", "close": 21.92, "volume": 278747.0}, {"date": "2018-12-14", "close": 21.46, "volume": 313550.0}, {"date": "2018-12-17", "close": 21.19, "volume": 533639.0}, {"date": "2018-12-18", "close": 21.63, "volume": 253595.0}, {"date": "2018-12-19", "close": 21.26, "volume": 421939.0}, {"date": "2018-12-20", "close": 21.23, "volume": 278877.0}, {"date": "2018-12-21", "close": 20.29, "volume": 1102641.0}, {"date": "2018-12-24", "close": 20.18, "volume": 242695.0}, {"date": "2018-12-26", "close": 20.81, "volume": 277154.0}, {"date": "2018-12-27", "close": 20.91, "volume": 356881.0}, {"date": "2018-12-28", "close": 21.04, "volume": 273542.0}, {"date": "2018-12-31", "close": 21.18, "volume": 283115.0}, {"date": "2019-01-02", "close": 21.3, "volume": 445501.0}, {"date": "2019-01-03", "close": 20.65, "volume": 314389.0}, {"date": "2019-01-04", "close": 21.36, "volume": 827868.0}, {"date": "2019-01-07", "close": 22.62, "volume": 833092.0}, {"date": "2019-01-08", "close": 22.48, "volume": 278558.0}, {"date": "2019-01-09", "close": 22.75, "volume": 220507.0}, {"date": "2019-01-10", "close": 22.95, "volume": 252627.0}, {"date": "2019-01-11", "close": 23.1, "volume": 379609.0}, {"date": "2019-01-14", "close": 22.95, "volume": 277909.0}, {"date": "2019-01-15", "close": 22.97, "volume": 238701.0}, {"date": "2019-01-16", "close": 23.41, "volume": 300712.0}, {"date": "2019-01-17", "close": 23.25, "volume": 446842.0}, {"date": "2019-01-18", "close": 23.98, "volume": 456779.0}, {"date": "2019-01-22", "close": 23.44, "volume": 315111.0}, {"date": "2019-01-23", "close": 23.25, "volume": 207240.0}, {"date": "2019-01-24", "close": 23.88, "volume": 219955.0}, {"date": "2019-01-25", "close": 24.34, "volume": 225847.0}, {"date": "2019-01-28", "close": 24.42, "volume": 227522.0}, {"date": "2019-01-29", "close": 24.55, "volume": 341093.0}, {"date": "2019-01-30", "close": 24.91, "volume": 471581.0}, {"date": "2019-01-31", "close": 25.42, "volume": 505392.0}, {"date": "2019-02-01", "close": 25.46, "volume": 264205.0}, {"date": "2019-02-04", "close": 25.88, "volume": 432303.0}, {"date": "2019-02-05", "close": 26.24, "volume": 292096.0}, {"date": "2019-02-06", "close": 26.6, "volume": 301161.0}, {"date": "2019-02-07", "close": 27.05, "volume": 438180.0}, {"date": "2019-02-08", "close": 27.53, "volume": 654311.0}, {"date": "2019-02-11", "close": 27.42, "volume": 501835.0}, {"date": "2019-02-12", "close": 27.55, "volume": 489703.0}, {"date": "2019-02-13", "close": 27.93, "volume": 282630.0}, {"date": "2019-02-14", "close": 27.87, "volume": 347273.0}, {"date": "2019-02-15", "close": 28.05, "volume": 285699.0}, {"date": "2019-02-19", "close": 27.78, "volume": 236630.0}, {"date": "2019-02-20", "close": 28.09, "volume": 247416.0}, {"date": "2019-02-21", "close": 28.02, "volume": 294691.0}, {"date": "2019-02-22", "close": 28.29, "volume": 266855.0}, {"date": "2019-02-25", "close": 28.13, "volume": 271575.0}, {"date": "2019-02-26", "close": 27.96, "volume": 180402.0}, {"date": "2019-02-27", "close": 27.59, "volume": 255154.0}, {"date": "2019-02-28", "close": 27.4, "volume": 537101.0}, {"date": "2019-03-01", "close": 27.48, "volume": 277953.0}, {"date": "2019-03-04", "close": 27.4, "volume": 341249.0}, {"date": "2019-03-05", "close": 27.32, "volume": 255896.0}, {"date": "2019-03-06", "close": 26.86, "volume": 366151.0}, {"date": "2019-03-07", "close": 26.15, "volume": 450400.0}, {"date": "2019-03-08", "close": 26.17, "volume": 414023.0}, {"date": "2019-03-11", "close": 26.75, "volume": 1534704.0}, {"date": "2019-03-12", "close": 26.42, "volume": 601793.0}, {"date": "2019-03-13", "close": 26.48, "volume": 782512.0}, {"date": "2019-03-14", "close": 26.12, "volume": 452752.0}, {"date": "2019-03-15", "close": 26.27, "volume": 1067158.0}, {"date": "2019-03-18", "close": 26.17, "volume": 556050.0}, {"date": "2019-03-19", "close": 26.04, "volume": 305648.0}, {"date": "2019-03-20", "close": 25.97, "volume": 284446.0}, {"date": "2019-03-21", "close": 26.42, "volume": 1193002.0}, {"date": "2019-03-22", "close": 25.72, "volume": 354682.0}, {"date": "2019-03-25", "close": 25.78, "volume": 274570.0}, {"date": "2019-03-26", "close": 25.97, "volume": 418133.0}, {"date": "2019-03-27", "close": 26.08, "volume": 298282.0}, {"date": "2019-03-28", "close": 26.14, "volume": 297263.0}, {"date": "2019-03-29", "close": 26.25, "volume": 313229.0}, {"date": "2019-04-01", "close": 26.95, "volume": 300959.0}, {"date": "2019-04-02", "close": 26.9, "volume": 238849.0}, {"date": "2019-04-03", "close": 27.33, "volume": 523794.0}, {"date": "2019-04-04", "close": 27.76, "volume": 405144.0}, {"date": "2019-04-05", "close": 28.31, "volume": 421603.0}, {"date": "2019-04-08", "close": 28.55, "volume": 370995.0}, {"date": "2019-04-09", "close": 28.31, "volume": 417861.0}, {"date": "2019-04-10", "close": 28.77, "volume": 345430.0}, {"date": "2019-04-11", "close": 28.93, "volume": 237726.0}, {"date": "2019-04-12", "close": 29.38, "volume": 280304.0}, {"date": "2019-04-15", "close": 29.31, "volume": 318816.0}, {"date": "2019-04-16", "close": 29.72, "volume": 312427.0}, {"date": "2019-04-17", "close": 29.79, "volume": 240891.0}, {"date": "2019-04-18", "close": 29.55, "volume": 211708.0}, {"date": "2019-04-22", "close": 29.23, "volume": 232974.0}, {"date": "2019-04-23", "close": 29.61, "volume": 289183.0}, {"date": "2019-04-24", "close": 30.03, "volume": 343592.0}, {"date": "2019-04-25", "close": 27.04, "volume": 514961.0}, {"date": "2019-04-26", "close": 27.38, "volume": 314925.0}, {"date": "2019-04-29", "close": 27.23, "volume": 375509.0}, {"date": "2019-04-30", "close": 27.03, "volume": 372709.0}, {"date": "2019-05-01", "close": 27.02, "volume": 481307.0}, {"date": "2019-05-02", "close": 26.6, "volume": 276017.0}, {"date": "2019-05-03", "close": 27.19, "volume": 278997.0}, {"date": "2019-05-06", "close": 27.23, "volume": 273110.0}, {"date": "2019-05-07", "close": 26.71, "volume": 212794.0}, {"date": "2019-05-08", "close": 26.45, "volume": 270985.0}, {"date": "2019-05-09", "close": 26.28, "volume": 216996.0}, {"date": "2019-05-10", "close": 26.15, "volume": 444154.0}, {"date": "2019-05-13", "close": 24.67, "volume": 349138.0}, {"date": "2019-05-14", "close": 24.9, "volume": 388883.0}, {"date": "2019-05-15", "close": 25.12, "volume": 232283.0}, {"date": "2019-05-16", "close": 24.92, "volume": 262881.0}, {"date": "2019-05-17", "close": 24.19, "volume": 596276.0}, {"date": "2019-05-20", "close": 24.05, "volume": 225148.0}, {"date": "2019-05-21", "close": 24.34, "volume": 237935.0}, {"date": "2019-05-22", "close": 23.99, "volume": 212871.0}, {"date": "2019-05-23", "close": 23.45, "volume": 236222.0}, {"date": "2019-05-24", "close": 23.25, "volume": 290039.0}, {"date": "2019-05-28", "close": 23.07, "volume": 282387.0}, {"date": "2019-05-29", "close": 22.8, "volume": 233014.0}, {"date": "2019-05-30", "close": 22.69, "volume": 218564.0}, {"date": "2019-05-31", "close": 22.09, "volume": 291179.0}, {"date": "2019-06-03", "close": 22.45, "volume": 272781.0}, {"date": "2019-06-04", "close": 23.12, "volume": 195436.0}, {"date": "2019-06-05", "close": 22.88, "volume": 203542.0}, {"date": "2019-06-06", "close": 22.9, "volume": 186120.0}, {"date": "2019-06-07", "close": 23.02, "volume": 238980.0}, {"date": "2019-06-10", "close": 23.63, "volume": 294392.0}, {"date": "2019-06-11", "close": 23.62, "volume": 317623.0}, {"date": "2019-06-12", "close": 23.48, "volume": 179390.0}, {"date": "2019-06-13", "close": 23.87, "volume": 220551.0}, {"date": "2019-06-14", "close": 23.39, "volume": 195478.0}, {"date": "2019-06-17", "close": 23.44, "volume": 262714.0}, {"date": "2019-06-18", "close": 23.99, "volume": 202766.0}, {"date": "2019-06-19", "close": 24.12, "volume": 550203.0}, {"date": "2019-06-20", "close": 24.31, "volume": 225102.0}, {"date": "2019-06-21", "close": 24.14, "volume": 402107.0}, {"date": "2019-06-24", "close": 24.18, "volume": 299182.0}, {"date": "2019-06-25", "close": 24.15, "volume": 355093.0}, {"date": "2019-06-26", "close": 24.64, "volume": 272161.0}, {"date": "2019-06-27", "close": 24.75, "volume": 241214.0}, {"date": "2019-06-28", "close": 25.12, "volume": 905101.0}, {"date": "2019-07-01", "close": 25.35, "volume": 241386.0}, {"date": "2019-07-02", "close": 24.95, "volume": 156058.0}, {"date": "2019-07-03", "close": 25.1, "volume": 96129.0}, {"date": "2019-07-05", "close": 25.08, "volume": 270858.0}, {"date": "2019-07-08", "close": 24.83, "volume": 211610.0}, {"date": "2019-07-09", "close": 24.84, "volume": 311727.0}, {"date": "2019-07-10", "close": 25.06, "volume": 147599.0}, {"date": "2019-07-11", "close": 24.77, "volume": 413597.0}, {"date": "2019-07-12", "close": 25.04, "volume": 140934.0}, {"date": "2019-07-15", "close": 25.1, "volume": 169321.0}, {"date": "2019-07-16", "close": 25.27, "volume": 168811.0}, {"date": "2019-07-17", "close": 25.0, "volume": 215352.0}, {"date": "2019-07-18", "close": 24.9, "volume": 204710.0}, {"date": "2019-07-19", "close": 24.82, "volume": 192230.0}, {"date": "2019-07-22", "close": 25.02, "volume": 146526.0}, {"date": "2019-07-23", "close": 25.29, "volume": 150849.0}, {"date": "2019-07-24", "close": 25.8, "volume": 351063.0}, {"date": "2019-07-25", "close": 26.69, "volume": 458633.0}, {"date": "2019-07-26", "close": 27.38, "volume": 347877.0}, {"date": "2019-07-29", "close": 26.95, "volume": 221828.0}, {"date": "2019-07-30", "close": 27.29, "volume": 274102.0}, {"date": "2019-07-31", "close": 27.06, "volume": 326309.0}, {"date": "2019-08-01", "close": 27.14, "volume": 254563.0}, {"date": "2019-08-02", "close": 26.34, "volume": 221528.0}, {"date": "2019-08-05", "close": 25.92, "volume": 369617.0}, {"date": "2019-08-06", "close": 25.77, "volume": 313074.0}, {"date": "2019-08-07", "close": 26.16, "volume": 233867.0}, {"date": "2019-08-08", "close": 26.78, "volume": 234536.0}, {"date": "2019-08-09", "close": 26.35, "volume": 253101.0}, {"date": "2019-08-12", "close": 26.23, "volume": 232534.0}, {"date": "2019-08-13", "close": 26.47, "volume": 148615.0}, {"date": "2019-08-14", "close": 25.71, "volume": 224975.0}, {"date": "2019-08-15", "close": 25.58, "volume": 285595.0}, {"date": "2019-08-16", "close": 26.5, "volume": 317766.0}, {"date": "2019-08-19", "close": 26.71, "volume": 258111.0}, {"date": "2019-08-20", "close": 26.43, "volume": 201265.0}, {"date": "2019-08-21", "close": 27.05, "volume": 233508.0}, {"date": "2019-08-22", "close": 27.01, "volume": 158441.0}, {"date": "2019-08-23", "close": 26.1, "volume": 284351.0}, {"date": "2019-08-26", "close": 26.19, "volume": 161007.0}, {"date": "2019-08-27", "close": 25.79, "volume": 229606.0}, {"date": "2019-08-28", "close": 26.08, "volume": 161241.0}, {"date": "2019-08-29", "close": 26.67, "volume": 154912.0}, {"date": "2019-08-30", "close": 26.48, "volume": 211798.0}, {"date": "2019-09-03", "close": 26.02, "volume": 270684.0}, {"date": "2019-09-04", "close": 26.51, "volume": 244275.0}, {"date": "2019-09-05", "close": 27.52, "volume": 234190.0}, {"date": "2019-09-06", "close": 27.47, "volume": 195351.0}, {"date": "2019-09-09", "close": 28.14, "volume": 280575.0}, {"date": "2019-09-10", "close": 27.98, "volume": 324663.0}, {"date": "2019-09-11", "close": 28.64, "volume": 256705.0}, {"date": "2019-09-12", "close": 28.77, "volume": 257592.0}, {"date": "2019-09-13", "close": 28.6, "volume": 202453.0}, {"date": "2019-09-16", "close": 28.87, "volume": 299704.0}, {"date": "2019-09-17", "close": 29.26, "volume": 312051.0}, {"date": "2019-09-18", "close": 29.11, "volume": 278398.0}, {"date": "2019-09-19", "close": 28.83, "volume": 256978.0}, {"date": "2019-09-20", "close": 28.57, "volume": 893661.0}, {"date": "2019-09-23", "close": 28.79, "volume": 226898.0}, {"date": "2019-09-24", "close": 28.98, "volume": 385295.0}, {"date": "2019-09-25", "close": 29.6, "volume": 291089.0}, {"date": "2019-09-26", "close": 29.26, "volume": 297731.0}, {"date": "2019-09-27", "close": 29.11, "volume": 169671.0}, {"date": "2019-09-30", "close": 29.06, "volume": 221924.0}, {"date": "2019-10-01", "close": 28.78, "volume": 262522.0}, {"date": "2019-10-02", "close": 29.12, "volume": 371615.0}, {"date": "2019-10-03", "close": 28.76, "volume": 203445.0}, {"date": "2019-10-04", "close": 29.22, "volume": 199521.0}, {"date": "2019-10-07", "close": 29.08, "volume": 241408.0}, {"date": "2019-10-08", "close": 28.93, "volume": 282863.0}, {"date": "2019-10-09", "close": 29.04, "volume": 230260.0}, {"date": "2019-10-10", "close": 29.37, "volume": 257915.0}, {"date": "2019-10-11", "close": 29.89, "volume": 246762.0}, {"date": "2019-10-14", "close": 29.79, "volume": 241594.0}, {"date": "2019-10-15", "close": 30.42, "volume": 222443.0}, {"date": "2019-10-16", "close": 30.43, "volume": 242759.0}, {"date": "2019-10-17", "close": 30.98, "volume": 244008.0}, {"date": "2019-10-18", "close": 30.63, "volume": 194348.0}, {"date": "2019-10-21", "close": 30.91, "volume": 246228.0}, {"date": "2019-10-22", "close": 30.88, "volume": 195571.0}, {"date": "2019-10-23", "close": 30.66, "volume": 151301.0}, {"date": "2019-10-24", "close": 30.68, "volume": 314853.0}, {"date": "2019-10-25", "close": 31.5, "volume": 392522.0}, {"date": "2019-10-28", "close": 32.57, "volume": 482856.0}, {"date": "2019-10-29", "close": 33.88, "volume": 447328.0}, {"date": "2019-10-30", "close": 34.35, "volume": 390920.0}, {"date": "2019-10-31", "close": 33.9, "volume": 356607.0}, {"date": "2019-11-01", "close": 33.84, "volume": 268534.0}, {"date": "2019-11-04", "close": 34.23, "volume": 270764.0}, {"date": "2019-11-05", "close": 34.49, "volume": 222911.0}, {"date": "2019-11-06", "close": 34.01, "volume": 206414.0}, {"date": "2019-11-07", "close": 34.21, "volume": 159236.0}, {"date": "2019-11-08", "close": 34.05, "volume": 177231.0}, {"date": "2019-11-11", "close": 33.85, "volume": 277325.0}, {"date": "2019-11-12", "close": 33.79, "volume": 145097.0}, {"date": "2019-11-13", "close": 33.69, "volume": 143169.0}, {"date": "2019-11-14", "close": 33.53, "volume": 156364.0}, {"date": "2019-11-15", "close": 33.86, "volume": 180534.0}, {"date": "2019-11-18", "close": 33.65, "volume": 135468.0}, {"date": "2019-11-19", "close": 33.44, "volume": 245803.0}, {"date": "2019-11-20", "close": 32.8, "volume": 201276.0}, {"date": "2019-11-21", "close": 32.56, "volume": 222882.0}, {"date": "2019-11-22", "close": 32.57, "volume": 180842.0}, {"date": "2019-11-25", "close": 34.74, "volume": 313955.0}, {"date": "2019-11-26", "close": 34.56, "volume": 268984.0}, {"date": "2019-11-27", "close": 34.88, "volume": 120284.0}, {"date": "2019-11-29", "close": 34.47, "volume": 75392.0}, {"date": "2019-12-02", "close": 33.98, "volume": 211399.0}, {"date": "2019-12-03", "close": 34.06, "volume": 153509.0}, {"date": "2019-12-04", "close": 34.55, "volume": 214297.0}, {"date": "2019-12-05", "close": 34.79, "volume": 192075.0}, {"date": "2019-12-06", "close": 35.26, "volume": 222891.0}, {"date": "2019-12-09", "close": 35.06, "volume": 248390.0}, {"date": "2019-12-10", "close": 34.74, "volume": 301191.0}, {"date": "2019-12-11", "close": 35.26, "volume": 312275.0}, {"date": "2019-12-12", "close": 35.46, "volume": 389864.0}, {"date": "2019-12-13", "close": 34.98, "volume": 364484.0}, {"date": "2019-12-16", "close": 34.98, "volume": 262206.0}, {"date": "2019-12-17", "close": 34.57, "volume": 370067.0}, {"date": "2019-12-18", "close": 34.89, "volume": 556236.0}, {"date": "2019-12-19", "close": 35.02, "volume": 317561.0}, {"date": "2019-12-20", "close": 34.4, "volume": 1181840.0}, {"date": "2019-12-23", "close": 34.7, "volume": 200213.0}, {"date": "2019-12-24", "close": 35.07, "volume": 104793.0}, {"date": "2019-12-26", "close": 35.04, "volume": 237726.0}, {"date": "2019-12-27", "close": 34.6, "volume": 141063.0}, {"date": "2019-12-30", "close": 34.62, "volume": 175440.0}, {"date": "2019-12-31", "close": 34.36, "volume": 160878.0}, {"date": "2020-01-02", "close": 34.47, "volume": 162604.0}, {"date": "2020-01-03", "close": 34.41, "volume": 289312.0}, {"date": "2020-01-06", "close": 34.2, "volume": 248134.0}, {"date": "2020-01-07", "close": 34.02, "volume": 497166.0}, {"date": "2020-01-08", "close": 34.51, "volume": 300154.0}, {"date": "2020-01-09", "close": 34.63, "volume": 243875.0}, {"date": "2020-01-10", "close": 34.7, "volume": 230596.0}, {"date": "2020-01-13", "close": 35.67, "volume": 288773.0}, {"date": "2020-01-14", "close": 35.69, "volume": 292391.0}, {"date": "2020-01-15", "close": 36.0, "volume": 251921.0}, {"date": "2020-01-16", "close": 36.74, "volume": 318389.0}, {"date": "2020-01-17", "close": 36.84, "volume": 320927.0}, {"date": "2020-01-21", "close": 36.7, "volume": 251296.0}, {"date": "2020-01-22", "close": 37.03, "volume": 306196.0}, {"date": "2020-01-23", "close": 37.19, "volume": 256612.0}, {"date": "2020-01-24", "close": 37.02, "volume": 239570.0}, {"date": "2020-01-27", "close": 35.81, "volume": 402822.0}, {"date": "2020-01-28", "close": 36.12, "volume": 206003.0}, {"date": "2020-01-29", "close": 35.17, "volume": 207426.0}, {"date": "2020-01-30", "close": 32.31, "volume": 496007.0}, {"date": "2020-01-31", "close": 30.78, "volume": 512164.0}, {"date": "2020-02-03", "close": 30.21, "volume": 400436.0}, {"date": "2020-02-04", "close": 30.93, "volume": 355054.0}, {"date": "2020-02-05", "close": 30.92, "volume": 354723.0}, {"date": "2020-02-06", "close": 30.43, "volume": 247440.0}, {"date": "2020-02-07", "close": 26.63, "volume": 613774.0}, {"date": "2020-02-10", "close": 26.38, "volume": 539716.0}, {"date": "2020-02-11", "close": 27.57, "volume": 449407.0}, {"date": "2020-02-12", "close": 28.29, "volume": 438404.0}, {"date": "2020-02-13", "close": 28.58, "volume": 371867.0}, {"date": "2020-02-14", "close": 27.81, "volume": 238427.0}, {"date": "2020-02-18", "close": 27.67, "volume": 249677.0}, {"date": "2020-02-19", "close": 27.81, "volume": 284193.0}, {"date": "2020-02-20", "close": 28.07, "volume": 174105.0}, {"date": "2020-02-21", "close": 27.53, "volume": 183124.0}, {"date": "2020-02-24", "close": 26.63, "volume": 225668.0}, {"date": "2020-02-25", "close": 26.96, "volume": 369468.0}, {"date": "2020-02-26", "close": 27.52, "volume": 375189.0}, {"date": "2020-02-27", "close": 27.11, "volume": 554638.0}, {"date": "2020-02-28", "close": 27.18, "volume": 405773.0}, {"date": "2020-03-02", "close": 27.56, "volume": 403707.0}, {"date": "2020-03-03", "close": 27.26, "volume": 293279.0}, {"date": "2020-03-04", "close": 27.9, "volume": 262599.0}, {"date": "2020-03-05", "close": 27.17, "volume": 337752.0}, {"date": "2020-03-06", "close": 27.05, "volume": 259404.0}, {"date": "2020-03-09", "close": 26.31, "volume": 329359.0}, {"date": "2020-03-10", "close": 26.48, "volume": 369412.0}, {"date": "2020-03-11", "close": 24.79, "volume": 373062.0}, {"date": "2020-03-12", "close": 20.53, "volume": 432476.0}, {"date": "2020-03-13", "close": 22.52, "volume": 446367.0}, {"date": "2020-03-16", "close": 21.18, "volume": 353527.0}, {"date": "2020-03-17", "close": 19.01, "volume": 443829.0}, {"date": "2020-03-18", "close": 14.75, "volume": 373010.0}, {"date": "2020-03-19", "close": 18.01, "volume": 419132.0}, {"date": "2020-03-20", "close": 17.28, "volume": 599016.0}, {"date": "2020-03-23", "close": 17.66, "volume": 431225.0}, {"date": "2020-03-24", "close": 18.08, "volume": 465139.0}, {"date": "2020-03-25", "close": 18.12, "volume": 328451.0}, {"date": "2020-03-26", "close": 19.92, "volume": 269168.0}, {"date": "2020-03-27", "close": 18.23, "volume": 252168.0}, {"date": "2020-03-30", "close": 20.6, "volume": 339335.0}, {"date": "2020-03-31", "close": 19.99, "volume": 323529.0}, {"date": "2020-04-01", "close": 18.32, "volume": 238121.0}, {"date": "2020-04-02", "close": 18.89, "volume": 257798.0}, {"date": "2020-04-03", "close": 18.62, "volume": 297245.0}, {"date": "2020-04-06", "close": 21.19, "volume": 291000.0}, {"date": "2020-04-07", "close": 21.02, "volume": 259844.0}, {"date": "2020-04-08", "close": 21.43, "volume": 278500.0}, {"date": "2020-04-09", "close": 22.1, "volume": 192830.0}, {"date": "2020-04-13", "close": 21.76, "volume": 134062.0}, {"date": "2020-04-14", "close": 21.73, "volume": 241491.0}, {"date": "2020-04-15", "close": 20.53, "volume": 309533.0}, {"date": "2020-04-16", "close": 20.32, "volume": 226187.0}, {"date": "2020-04-17", "close": 20.85, "volume": 182785.0}, {"date": "2020-04-20", "close": 20.17, "volume": 237465.0}, {"date": "2020-04-21", "close": 19.65, "volume": 202219.0}, {"date": "2020-04-22", "close": 20.3, "volume": 222879.0}, {"date": "2020-04-23", "close": 20.82, "volume": 249386.0}, {"date": "2020-04-24", "close": 20.58, "volume": 216698.0}, {"date": "2020-04-27", "close": 21.67, "volume": 273871.0}, {"date": "2020-04-28", "close": 22.12, "volume": 306128.0}, {"date": "2020-04-29", "close": 23.93, "volume": 249482.0}, {"date": "2020-04-30", "close": 20.66, "volume": 672018.0}, {"date": "2020-05-01", "close": 19.83, "volume": 345364.0}, {"date": "2020-05-04", "close": 19.86, "volume": 288588.0}, {"date": "2020-05-05", "close": 19.43, "volume": 253514.0}, {"date": "2020-05-06", "close": 19.4, "volume": 176886.0}, {"date": "2020-05-07", "close": 19.4, "volume": 243670.0}, {"date": "2020-05-08", "close": 20.67, "volume": 199077.0}, {"date": "2020-05-11", "close": 20.19, "volume": 223553.0}, {"date": "2020-05-12", "close": 19.52, "volume": 292835.0}, {"date": "2020-05-13", "close": 19.03, "volume": 333238.0}, {"date": "2020-05-14", "close": 19.04, "volume": 265606.0}, {"date": "2020-05-15", "close": 19.01, "volume": 313876.0}, {"date": "2020-05-18", "close": 20.85, "volume": 291676.0}, {"date": "2020-05-19", "close": 20.28, "volume": 201861.0}, {"date": "2020-05-20", "close": 20.8, "volume": 186989.0}, {"date": "2020-05-21", "close": 20.22, "volume": 149367.0}, {"date": "2020-05-22", "close": 20.35, "volume": 177685.0}, {"date": "2020-05-26", "close": 21.65, "volume": 260835.0}, {"date": "2020-05-27", "close": 23.41, "volume": 404433.0}, {"date": "2020-05-28", "close": 22.18, "volume": 475953.0}, {"date": "2020-05-29", "close": 21.19, "volume": 288209.0}, {"date": "2020-06-01", "close": 21.51, "volume": 217179.0}, {"date": "2020-06-02", "close": 21.61, "volume": 147922.0}, {"date": "2020-06-03", "close": 22.39, "volume": 187846.0}, {"date": "2020-06-04", "close": 22.93, "volume": 218625.0}, {"date": "2020-06-05", "close": 23.4, "volume": 204627.0}, {"date": "2020-06-08", "close": 24.35, "volume": 269145.0}, {"date": "2020-06-09", "close": 23.68, "volume": 203798.0}, {"date": "2020-06-10", "close": 22.32, "volume": 123063.0}, {"date": "2020-06-11", "close": 20.91, "volume": 248154.0}, {"date": "2020-06-12", "close": 21.13, "volume": 226221.0}, {"date": "2020-06-15", "close": 21.24, "volume": 179785.0}, {"date": "2020-06-16", "close": 21.79, "volume": 105144.0}, {"date": "2020-06-17", "close": 21.4, "volume": 168984.0}, {"date": "2020-06-18", "close": 20.94, "volume": 175097.0}, {"date": "2020-06-19", "close": 20.69, "volume": 620460.0}, {"date": "2020-06-22", "close": 21.02, "volume": 200143.0}, {"date": "2020-06-23", "close": 21.12, "volume": 177929.0}, {"date": "2020-06-24", "close": 20.42, "volume": 249394.0}, {"date": "2020-06-25", "close": 20.66, "volume": 205652.0}, {"date": "2020-06-26", "close": 20.62, "volume": 445538.0}, {"date": "2020-06-29", "close": 21.14, "volume": 186987.0}, {"date": "2020-06-30", "close": 21.6, "volume": 244251.0}, {"date": "2020-07-01", "close": 20.06, "volume": 202085.0}, {"date": "2020-07-02", "close": 20.45, "volume": 269745.0}, {"date": "2020-07-06", "close": 20.86, "volume": 132425.0}, {"date": "2020-07-07", "close": 19.92, "volume": 200461.0}, {"date": "2020-07-08", "close": 19.83, "volume": 159791.0}, {"date": "2020-07-09", "close": 19.6, "volume": 181547.0}, {"date": "2020-07-10", "close": 19.76, "volume": 145583.0}, {"date": "2020-07-13", "close": 19.77, "volume": 160652.0}, {"date": "2020-07-14", "close": 19.82, "volume": 154093.0}, {"date": "2020-07-15", "close": 20.72, "volume": 218659.0}, {"date": "2020-07-16", "close": 20.69, "volume": 244560.0}, {"date": "2020-07-17", "close": 20.52, "volume": 189104.0}, {"date": "2020-07-20", "close": 20.33, "volume": 116224.0}, {"date": "2020-07-21", "close": 20.47, "volume": 259620.0}, {"date": "2020-07-22", "close": 20.11, "volume": 185489.0}, {"date": "2020-07-23", "close": 20.42, "volume": 170835.0}, {"date": "2020-07-24", "close": 19.76, "volume": 237583.0}, {"date": "2020-07-27", "close": 20.6, "volume": 153852.0}, {"date": "2020-07-28", "close": 19.95, "volume": 124881.0}, {"date": "2020-07-29", "close": 20.79, "volume": 207442.0}, {"date": "2020-07-30", "close": 20.29, "volume": 385135.0}, {"date": "2020-07-31", "close": 20.36, "volume": 294088.0}, {"date": "2020-08-03", "close": 20.78, "volume": 132488.0}, {"date": "2020-08-04", "close": 20.82, "volume": 136784.0}, {"date": "2020-08-05", "close": 20.99, "volume": 113236.0}, {"date": "2020-08-06", "close": 20.63, "volume": 137349.0}, {"date": "2020-08-07", "close": 21.02, "volume": 235634.0}, {"date": "2020-08-10", "close": 21.12, "volume": 184507.0}, {"date": "2020-08-11", "close": 21.12, "volume": 248212.0}, {"date": "2020-08-12", "close": 21.5, "volume": 209365.0}, {"date": "2020-08-13", "close": 21.25, "volume": 94537.0}, {"date": "2020-08-14", "close": 21.14, "volume": 186246.0}, {"date": "2020-08-17", "close": 21.51, "volume": 262170.0}, {"date": "2020-08-18", "close": 20.39, "volume": 191508.0}, {"date": "2020-08-19", "close": 20.37, "volume": 228024.0}, {"date": "2020-08-20", "close": 19.97, "volume": 193592.0}, {"date": "2020-08-21", "close": 19.82, "volume": 140611.0}, {"date": "2020-08-24", "close": 20.21, "volume": 106006.0}, {"date": "2020-08-25", "close": 20.14, "volume": 121855.0}, {"date": "2020-08-26", "close": 19.94, "volume": 130805.0}, {"date": "2020-08-27", "close": 19.76, "volume": 153611.0}, {"date": "2020-08-28", "close": 20.25, "volume": 235443.0}, {"date": "2020-08-31", "close": 19.61, "volume": 197952.0}, {"date": "2020-09-01", "close": 19.43, "volume": 152704.0}, {"date": "2020-09-02", "close": 20.07, "volume": 160690.0}, {"date": "2020-09-03", "close": 20.31, "volume": 347462.0}, {"date": "2020-09-04", "close": 20.36, "volume": 386178.0}, {"date": "2020-09-08", "close": 19.72, "volume": 321975.0}, {"date": "2020-09-09", "close": 19.63, "volume": 360997.0}, {"date": "2020-09-10", "close": 19.53, "volume": 298142.0}, {"date": "2020-09-11", "close": 19.87, "volume": 225941.0}, {"date": "2020-09-14", "close": 20.65, "volume": 247192.0}, {"date": "2020-09-15", "close": 20.89, "volume": 303169.0}, {"date": "2020-09-16", "close": 21.23, "volume": 344688.0}, {"date": "2020-09-17", "close": 21.45, "volume": 224647.0}, {"date": "2020-09-18", "close": 21.45, "volume": 746762.0}, {"date": "2020-09-21", "close": 19.75, "volume": 257217.0}, {"date": "2020-09-22", "close": 19.49, "volume": 234923.0}, {"date": "2020-09-23", "close": 18.97, "volume": 324908.0}, {"date": "2020-09-24", "close": 19.56, "volume": 208393.0}, {"date": "2020-09-25", "close": 19.74, "volume": 223850.0}, {"date": "2020-09-28", "close": 20.55, "volume": 210130.0}, {"date": "2020-09-29", "close": 20.36, "volume": 121208.0}, {"date": "2020-09-30", "close": 20.15, "volume": 318815.0}, {"date": "2020-10-01", "close": 20.26, "volume": 147275.0}, {"date": "2020-10-02", "close": 20.18, "volume": 257453.0}, {"date": "2020-10-05", "close": 20.65, "volume": 144483.0}, {"date": "2020-10-06", "close": 20.87, "volume": 319699.0}, {"date": "2020-10-07", "close": 21.44, "volume": 303847.0}, {"date": "2020-10-08", "close": 21.96, "volume": 117156.0}, {"date": "2020-10-09", "close": 21.87, "volume": 141663.0}, {"date": "2020-10-12", "close": 22.07, "volume": 173568.0}, {"date": "2020-10-13", "close": 21.39, "volume": 142964.0}, {"date": "2020-10-14", "close": 20.93, "volume": 145880.0}, {"date": "2020-10-15", "close": 21.26, "volume": 207786.0}, {"date": "2020-10-16", "close": 21.47, "volume": 127220.0}, {"date": "2020-10-19", "close": 21.43, "volume": 91205.0}, {"date": "2020-10-20", "close": 21.28, "volume": 146173.0}, {"date": "2020-10-21", "close": 20.89, "volume": 105411.0}, {"date": "2020-10-22", "close": 21.04, "volume": 284350.0}, {"date": "2020-10-23", "close": 21.45, "volume": 189140.0}, {"date": "2020-10-26", "close": 20.55, "volume": 190326.0}, {"date": "2020-10-27", "close": 20.5, "volume": 162098.0}, {"date": "2020-10-28", "close": 19.83, "volume": 183095.0}, {"date": "2020-10-29", "close": 20.62, "volume": 223542.0}, {"date": "2020-10-30", "close": 20.83, "volume": 307756.0}, {"date": "2020-11-02", "close": 21.44, "volume": 181913.0}, {"date": "2020-11-03", "close": 21.88, "volume": 155459.0}, {"date": "2020-11-04", "close": 20.98, "volume": 141707.0}, {"date": "2020-11-05", "close": 22.13, "volume": 177765.0}, {"date": "2020-11-06", "close": 22.22, "volume": 130910.0}, {"date": "2020-11-09", "close": 23.59, "volume": 244587.0}, {"date": "2020-11-10", "close": 23.54, "volume": 247925.0}, {"date": "2020-11-11", "close": 23.52, "volume": 212828.0}, {"date": "2020-11-12", "close": 23.06, "volume": 133063.0}, {"date": "2020-11-13", "close": 23.64, "volume": 138666.0}, {"date": "2020-11-16", "close": 24.01, "volume": 159901.0}, {"date": "2020-11-17", "close": 23.99, "volume": 147606.0}, {"date": "2020-11-18", "close": 23.64, "volume": 186984.0}, {"date": "2020-11-19", "close": 23.82, "volume": 137371.0}, {"date": "2020-11-20", "close": 23.85, "volume": 142599.0}, {"date": "2020-11-23", "close": 24.71, "volume": 135587.0}, {"date": "2020-11-24", "close": 25.5, "volume": 214549.0}, {"date": "2020-11-25", "close": 25.44, "volume": 174708.0}, {"date": "2020-11-27", "close": 25.18, "volume": 75649.0}, {"date": "2020-11-30", "close": 24.32, "volume": 174457.0}, {"date": "2020-12-01", "close": 24.5, "volume": 205453.0}, {"date": "2020-12-02", "close": 24.86, "volume": 109078.0}, {"date": "2020-12-03", "close": 24.99, "volume": 117432.0}, {"date": "2020-12-04", "close": 25.88, "volume": 93386.0}, {"date": "2020-12-07", "close": 25.92, "volume": 95682.0}, {"date": "2020-12-08", "close": 25.86, "volume": 137126.0}, {"date": "2020-12-09", "close": 25.48, "volume": 180618.0}, {"date": "2020-12-10", "close": 25.42, "volume": 427371.0}, {"date": "2020-12-11", "close": 25.38, "volume": 177409.0}, {"date": "2020-12-14", "close": 26.76, "volume": 479092.0}, {"date": "2020-12-15", "close": 27.55, "volume": 246996.0}, {"date": "2020-12-16", "close": 27.46, "volume": 224619.0}, {"date": "2020-12-17", "close": 27.49, "volume": 213587.0}, {"date": "2020-12-18", "close": 27.54, "volume": 1079783.0}, {"date": "2020-12-21", "close": 26.19, "volume": 215086.0}, {"date": "2020-12-22", "close": 26.1, "volume": 142780.0}, {"date": "2020-12-23", "close": 26.79, "volume": 164147.0}, {"date": "2020-12-24", "close": 26.69, "volume": 66964.0}, {"date": "2020-12-28", "close": 27.2, "volume": 151403.0}, {"date": "2020-12-29", "close": 26.24, "volume": 154588.0}, {"date": "2020-12-30", "close": 26.84, "volume": 96096.0}, {"date": "2020-12-31", "close": 27.01, "volume": 115129.0}, {"date": "2021-01-04", "close": 26.87, "volume": 168321.0}, {"date": "2021-01-05", "close": 27.57, "volume": 119679.0}, {"date": "2021-01-06", "close": 29.03, "volume": 220426.0}, {"date": "2021-01-07", "close": 29.38, "volume": 141427.0}, {"date": "2021-01-08", "close": 28.98, "volume": 132552.0}, {"date": "2021-01-11", "close": 28.93, "volume": 105757.0}, {"date": "2021-01-12", "close": 28.35, "volume": 142239.0}, {"date": "2021-01-13", "close": 27.6, "volume": 121789.0}, {"date": "2021-01-14", "close": 28.08, "volume": 192006.0}, {"date": "2021-01-15", "close": 27.38, "volume": 116595.0}, {"date": "2021-01-19", "close": 27.27, "volume": 136160.0}, {"date": "2021-01-20", "close": 27.31, "volume": 172356.0}, {"date": "2021-01-21", "close": 26.92, "volume": 155609.0}, {"date": "2021-01-22", "close": 27.1, "volume": 189157.0}, {"date": "2021-01-25", "close": 26.98, "volume": 129536.0}, {"date": "2021-01-26", "close": 25.99, "volume": 89291.0}, {"date": "2021-01-27", "close": 25.17, "volume": 223489.0}, {"date": "2021-01-28", "close": 25.37, "volume": 214178.0}, {"date": "2021-01-29", "close": 25.33, "volume": 283058.0}, {"date": "2021-02-01", "close": 26.51, "volume": 209321.0}, {"date": "2021-02-02", "close": 27.09, "volume": 169500.0}, {"date": "2021-02-03", "close": 27.0, "volume": 166980.0}, {"date": "2021-02-04", "close": 27.6, "volume": 151920.0}, {"date": "2021-02-05", "close": 27.51, "volume": 228084.0}, {"date": "2021-02-08", "close": 28.18, "volume": 155100.0}, {"date": "2021-02-09", "close": 28.02, "volume": 158588.0}, {"date": "2021-02-10", "close": 27.66, "volume": 132900.0}, {"date": "2021-02-11", "close": 27.86, "volume": 166210.0}, {"date": "2021-02-12", "close": 27.84, "volume": 267768.0}, {"date": "2021-02-16", "close": 28.04, "volume": 591309.0}, {"date": "2021-02-17", "close": 27.86, "volume": 230258.0}, {"date": "2021-02-18", "close": 27.78, "volume": 130921.0}, {"date": "2021-02-19", "close": 28.6, "volume": 198993.0}, {"date": "2021-02-22", "close": 28.48, "volume": 182105.0}, {"date": "2021-02-23", "close": 27.96, "volume": 272478.0}, {"date": "2021-02-24", "close": 28.91, "volume": 283212.0}, {"date": "2021-02-25", "close": 27.96, "volume": 232344.0}, {"date": "2021-02-26", "close": 28.4, "volume": 270631.0}, {"date": "2021-03-01", "close": 29.72, "volume": 354099.0}, {"date": "2021-03-02", "close": 29.35, "volume": 268778.0}, {"date": "2021-03-03", "close": 29.5, "volume": 294175.0}, {"date": "2021-03-04", "close": 28.97, "volume": 225204.0}, {"date": "2021-03-05", "close": 29.79, "volume": 284846.0}, {"date": "2021-03-08", "close": 30.09, "volume": 216565.0}, {"date": "2021-03-09", "close": 30.49, "volume": 272758.0}, {"date": "2021-03-10", "close": 30.99, "volume": 139720.0}, {"date": "2021-03-11", "close": 31.5, "volume": 163565.0}, {"date": "2021-03-12", "close": 31.63, "volume": 165265.0}, {"date": "2021-03-15", "close": 32.06, "volume": 176014.0}, {"date": "2021-03-16", "close": 31.48, "volume": 220619.0}, {"date": "2021-03-17", "close": 31.9, "volume": 221072.0}, {"date": "2021-03-18", "close": 31.28, "volume": 263434.0}, {"date": "2021-03-19", "close": 30.69, "volume": 836057.0}, {"date": "2021-03-22", "close": 30.61, "volume": 220952.0}, {"date": "2021-03-23", "close": 29.03, "volume": 239439.0}, {"date": "2021-03-24", "close": 29.01, "volume": 333098.0}, {"date": "2021-03-25", "close": 29.28, "volume": 197699.0}, {"date": "2021-03-26", "close": 30.11, "volume": 340484.0}, {"date": "2021-03-29", "close": 29.55, "volume": 173664.0}, {"date": "2021-03-30", "close": 30.38, "volume": 203791.0}, {"date": "2021-03-31", "close": 30.92, "volume": 296113.0}, {"date": "2021-04-01", "close": 31.35, "volume": 140088.0}, {"date": "2021-04-05", "close": 32.21, "volume": 227467.0}, {"date": "2021-04-06", "close": 31.66, "volume": 177753.0}, {"date": "2021-04-07", "close": 30.86, "volume": 142585.0}, {"date": "2021-04-08", "close": 30.94, "volume": 173306.0}, {"date": "2021-04-09", "close": 30.9, "volume": 191855.0}, {"date": "2021-04-12", "close": 30.54, "volume": 146012.0}, {"date": "2021-04-13", "close": 30.15, "volume": 243275.0}, {"date": "2021-04-14", "close": 30.09, "volume": 223996.0}, {"date": "2021-04-15", "close": 30.15, "volume": 184817.0}, {"date": "2021-04-16", "close": 30.48, "volume": 233546.0}, {"date": "2021-04-19", "close": 30.25, "volume": 229985.0}, {"date": "2021-04-20", "close": 29.28, "volume": 207967.0}, {"date": "2021-04-21", "close": 29.96, "volume": 168548.0}, {"date": "2021-04-22", "close": 29.92, "volume": 169212.0}, {"date": "2021-04-23", "close": 30.41, "volume": 144558.0}, {"date": "2021-04-26", "close": 30.53, "volume": 184114.0}, {"date": "2021-04-27", "close": 30.23, "volume": 136935.0}, {"date": "2021-04-28", "close": 30.18, "volume": 128424.0}, {"date": "2021-04-29", "close": 30.26, "volume": 231746.0}, {"date": "2021-04-30", "close": 30.02, "volume": 283820.0}, {"date": "2021-05-03", "close": 30.95, "volume": 384601.0}, {"date": "2021-05-04", "close": 29.9, "volume": 275955.0}, {"date": "2021-05-05", "close": 30.0, "volume": 264776.0}, {"date": "2021-05-06", "close": 30.49, "volume": 155610.0}, {"date": "2021-05-07", "close": 30.82, "volume": 177982.0}, {"date": "2021-05-10", "close": 30.0, "volume": 175556.0}, {"date": "2021-05-11", "close": 29.45, "volume": 255224.0}, {"date": "2021-05-12", "close": 28.85, "volume": 256102.0}, {"date": "2021-05-13", "close": 29.59, "volume": 712526.0}, {"date": "2021-05-14", "close": 30.43, "volume": 576482.0}, {"date": "2021-05-17", "close": 30.31, "volume": 358046.0}, {"date": "2021-05-18", "close": 30.28, "volume": 262262.0}, {"date": "2021-05-19", "close": 30.54, "volume": 327250.0}, {"date": "2021-05-20", "close": 30.34, "volume": 283383.0}, {"date": "2021-05-21", "close": 30.22, "volume": 610758.0}, {"date": "2021-05-24", "close": 30.21, "volume": 193218.0}, {"date": "2021-05-25", "close": 30.23, "volume": 293268.0}, {"date": "2021-05-26", "close": 30.59, "volume": 278254.0}, {"date": "2021-05-27", "close": 31.33, "volume": 387766.0}, {"date": "2021-05-28", "close": 30.95, "volume": 174452.0}, {"date": "2021-06-01", "close": 30.79, "volume": 240869.0}, {"date": "2021-06-02", "close": 30.67, "volume": 188521.0}, {"date": "2021-06-03", "close": 30.63, "volume": 252194.0}, {"date": "2021-06-04", "close": 31.04, "volume": 134189.0}, {"date": "2021-06-07", "close": 30.96, "volume": 185358.0}, {"date": "2021-06-08", "close": 31.08, "volume": 171010.0}, {"date": "2021-06-09", "close": 30.56, "volume": 180028.0}, {"date": "2021-06-10", "close": 30.37, "volume": 154878.0}, {"date": "2021-06-11", "close": 30.52, "volume": 104173.0}, {"date": "2021-06-14", "close": 30.15, "volume": 150258.0}, {"date": "2021-06-15", "close": 29.92, "volume": 185582.0}, {"date": "2021-06-16", "close": 29.46, "volume": 223355.0}, {"date": "2021-06-17", "close": 29.14, "volume": 235457.0}, {"date": "2021-06-18", "close": 28.7, "volume": 535586.0}, {"date": "2021-06-21", "close": 28.8, "volume": 228920.0}, {"date": "2021-06-22", "close": 28.55, "volume": 163985.0}, {"date": "2021-06-23", "close": 28.51, "volume": 102298.0}, {"date": "2021-06-24", "close": 28.87, "volume": 82470.0}, {"date": "2021-06-25", "close": 28.86, "volume": 479256.0}, {"date": "2021-06-28", "close": 28.99, "volume": 186633.0}, {"date": "2021-06-29", "close": 28.61, "volume": 96861.0}, {"date": "2021-06-30", "close": 28.46, "volume": 154940.0}, {"date": "2021-07-01", "close": 28.54, "volume": 124393.0}, {"date": "2021-07-02", "close": 27.88, "volume": 124437.0}, {"date": "2021-07-06", "close": 27.34, "volume": 345112.0}, {"date": "2021-07-07", "close": 27.21, "volume": 224570.0}, {"date": "2021-07-08", "close": 26.74, "volume": 217919.0}, {"date": "2021-07-09", "close": 27.2, "volume": 113130.0}, {"date": "2021-07-12", "close": 27.21, "volume": 136593.0}, {"date": "2021-07-13", "close": 26.9, "volume": 213378.0}, {"date": "2021-07-14", "close": 26.47, "volume": 150441.0}, {"date": "2021-07-15", "close": 25.96, "volume": 160758.0}, {"date": "2021-07-16", "close": 25.43, "volume": 110370.0}, {"date": "2021-07-19", "close": 25.03, "volume": 209345.0}, {"date": "2021-07-20", "close": 25.41, "volume": 259155.0}, {"date": "2021-07-21", "close": 25.83, "volume": 118801.0}, {"date": "2021-07-22", "close": 24.83, "volume": 85100.0}, {"date": "2021-07-23", "close": 24.93, "volume": 100195.0}, {"date": "2021-07-26", "close": 25.14, "volume": 119069.0}, {"date": "2021-07-27", "close": 24.77, "volume": 102688.0}, {"date": "2021-07-28", "close": 25.24, "volume": 141682.0}, {"date": "2021-07-29", "close": 26.63, "volume": 338954.0}, {"date": "2021-07-30", "close": 26.4, "volume": 128374.0}, {"date": "2021-08-02", "close": 26.21, "volume": 184306.0}, {"date": "2021-08-03", "close": 26.34, "volume": 274818.0}, {"date": "2021-08-04", "close": 25.96, "volume": 158869.0}, {"date": "2021-08-05", "close": 26.09, "volume": 91186.0}, {"date": "2021-08-06", "close": 26.49, "volume": 160028.0}, {"date": "2021-08-09", "close": 26.37, "volume": 150896.0}, {"date": "2021-08-10", "close": 26.24, "volume": 151443.0}, {"date": "2021-08-11", "close": 26.21, "volume": 89735.0}, {"date": "2021-08-12", "close": 25.99, "volume": 167252.0}, {"date": "2021-08-13", "close": 25.89, "volume": 115887.0}, {"date": "2021-08-16", "close": 25.86, "volume": 112452.0}, {"date": "2021-08-17", "close": 25.45, "volume": 107299.0}, {"date": "2021-08-18", "close": 25.39, "volume": 144712.0}, {"date": "2021-08-19", "close": 25.16, "volume": 181174.0}, {"date": "2021-08-20", "close": 25.74, "volume": 256601.0}, {"date": "2021-08-23", "close": 25.84, "volume": 129840.0}, {"date": "2021-08-24", "close": 26.16, "volume": 89911.0}, {"date": "2021-08-25", "close": 25.99, "volume": 105995.0}, {"date": "2021-08-26", "close": 25.91, "volume": 112938.0}, {"date": "2021-08-27", "close": 26.93, "volume": 237435.0}, {"date": "2021-08-30", "close": 27.08, "volume": 114752.0}, {"date": "2021-08-31", "close": 27.03, "volume": 344831.0}, {"date": "2021-09-01", "close": 26.98, "volume": 132111.0}, {"date": "2021-09-02", "close": 27.07, "volume": 136170.0}, {"date": "2021-09-03", "close": 27.28, "volume": 182429.0}, {"date": "2021-09-07", "close": 27.79, "volume": 187611.0}, {"date": "2021-09-08", "close": 27.35, "volume": 222767.0}, {"date": "2021-09-09", "close": 27.4, "volume": 220281.0}, {"date": "2021-09-10", "close": 27.61, "volume": 201062.0}, {"date": "2021-09-13", "close": 28.1, "volume": 225567.0}, {"date": "2021-09-14", "close": 27.25, "volume": 293646.0}, {"date": "2021-09-15", "close": 27.27, "volume": 245423.0}, {"date": "2021-09-16", "close": 27.23, "volume": 190317.0}, {"date": "2021-09-17", "close": 27.06, "volume": 707393.0}, {"date": "2021-09-20", "close": 26.58, "volume": 226146.0}, {"date": "2021-09-21", "close": 26.44, "volume": 108682.0}, {"date": "2021-09-22", "close": 26.99, "volume": 151075.0}, {"date": "2021-09-23", "close": 27.56, "volume": 127675.0}, {"date": "2021-09-24", "close": 27.7, "volume": 96749.0}, {"date": "2021-09-27", "close": 27.96, "volume": 97687.0}, {"date": "2021-09-28", "close": 27.61, "volume": 112387.0}, {"date": "2021-09-29", "close": 27.12, "volume": 86380.0}, {"date": "2021-09-30", "close": 26.71, "volume": 112544.0}, {"date": "2021-10-01", "close": 27.29, "volume": 164151.0}, {"date": "2021-10-04", "close": 27.06, "volume": 147471.0}, {"date": "2021-10-05", "close": 27.11, "volume": 227101.0}, {"date": "2021-10-06", "close": 26.8, "volume": 131417.0}, {"date": "2021-10-07", "close": 27.06, "volume": 132591.0}, {"date": "2021-10-08", "close": 26.92, "volume": 69524.0}, {"date": "2021-10-11", "close": 26.6, "volume": 86050.0}, {"date": "2021-10-12", "close": 26.14, "volume": 80891.0}, {"date": "2021-10-13", "close": 25.93, "volume": 89657.0}, {"date": "2021-10-14", "close": 26.39, "volume": 108796.0}, {"date": "2021-10-15", "close": 26.04, "volume": 110580.0}, {"date": "2021-10-18", "close": 25.55, "volume": 85096.0}, {"date": "2021-10-19", "close": 25.55, "volume": 109266.0}, {"date": "2021-10-20", "close": 25.67, "volume": 92629.0}, {"date": "2021-10-21", "close": 25.83, "volume": 82884.0}, {"date": "2021-10-22", "close": 25.3, "volume": 83446.0}, {"date": "2021-10-25", "close": 25.86, "volume": 109432.0}, {"date": "2021-10-26", "close": 25.64, "volume": 115010.0}, {"date": "2021-10-27", "close": 25.11, "volume": 101709.0}, {"date": "2021-10-28", "close": 23.19, "volume": 422444.0}, {"date": "2021-10-29", "close": 23.31, "volume": 300174.0}, {"date": "2021-11-01", "close": 24.0, "volume": 224656.0}, {"date": "2021-11-02", "close": 24.2, "volume": 199040.0}, {"date": "2021-11-03", "close": 25.14, "volume": 143269.0}, {"date": "2021-11-04", "close": 25.51, "volume": 187452.0}, {"date": "2021-11-05", "close": 26.17, "volume": 207316.0}, {"date": "2021-11-08", "close": 26.04, "volume": 138035.0}, {"date": "2021-11-09", "close": 26.07, "volume": 134960.0}, {"date": "2021-11-10", "close": 26.15, "volume": 185555.0}, {"date": "2021-11-11", "close": 26.04, "volume": 125874.0}, {"date": "2021-11-12", "close": 26.22, "volume": 109585.0}, {"date": "2021-11-15", "close": 26.08, "volume": 195503.0}, {"date": "2021-11-16", "close": 26.11, "volume": 109441.0}, {"date": "2021-11-17", "close": 26.04, "volume": 168543.0}, {"date": "2021-11-18", "close": 26.06, "volume": 178548.0}, {"date": "2021-11-19", "close": 26.03, "volume": 231742.0}, {"date": "2021-11-22", "close": 25.91, "volume": 176648.0}, {"date": "2021-11-23", "close": 26.04, "volume": 222005.0}, {"date": "2021-11-24", "close": 25.96, "volume": 167687.0}, {"date": "2021-11-26", "close": 24.14, "volume": 115506.0}, {"date": "2021-11-29", "close": 23.86, "volume": 176027.0}, {"date": "2021-11-30", "close": 23.58, "volume": 295847.0}, {"date": "2021-12-01", "close": 24.13, "volume": 258374.0}, {"date": "2021-12-02", "close": 25.05, "volume": 148574.0}, {"date": "2021-12-03", "close": 24.89, "volume": 151834.0}, {"date": "2021-12-06", "close": 25.61, "volume": 164419.0}, {"date": "2021-12-07", "close": 25.94, "volume": 183451.0}, {"date": "2021-12-08", "close": 25.78, "volume": 85482.0}, {"date": "2021-12-09", "close": 25.5, "volume": 96965.0}, {"date": "2021-12-10", "close": 25.14, "volume": 155971.0}, {"date": "2021-12-13", "close": 24.87, "volume": 145824.0}, {"date": "2021-12-14", "close": 24.78, "volume": 170741.0}, {"date": "2021-12-15", "close": 24.97, "volume": 183362.0}, {"date": "2021-12-16", "close": 24.82, "volume": 249405.0}, {"date": "2021-12-17", "close": 24.48, "volume": 684024.0}, {"date": "2021-12-20", "close": 24.45, "volume": 250294.0}, {"date": "2021-12-21", "close": 25.62, "volume": 296658.0}, {"date": "2021-12-22", "close": 26.02, "volume": 152714.0}, {"date": "2021-12-23", "close": 26.43, "volume": 141808.0}, {"date": "2021-12-27", "close": 26.99, "volume": 92371.0}, {"date": "2021-12-28", "close": 27.08, "volume": 165106.0}, {"date": "2021-12-29", "close": 27.35, "volume": 155357.0}, {"date": "2021-12-30", "close": 27.08, "volume": 141865.0}, {"date": "2021-12-31", "close": 27.1, "volume": 122379.0}, {"date": "2022-01-03", "close": 27.46, "volume": 114837.0}, {"date": "2022-01-04", "close": 27.86, "volume": 182973.0}, {"date": "2022-01-05", "close": 27.49, "volume": 114535.0}, {"date": "2022-01-06", "close": 27.47, "volume": 115288.0}, {"date": "2022-01-07", "close": 26.95, "volume": 89622.0}, {"date": "2022-01-10", "close": 26.67, "volume": 91835.0}, {"date": "2022-01-11", "close": 26.36, "volume": 137557.0}, {"date": "2022-01-12", "close": 25.9, "volume": 157779.0}, {"date": "2022-01-13", "close": 26.41, "volume": 112084.0}, {"date": "2022-01-14", "close": 26.99, "volume": 120956.0}, {"date": "2022-01-18", "close": 25.93, "volume": 109867.0}, {"date": "2022-01-19", "close": 25.46, "volume": 196379.0}, {"date": "2022-01-20", "close": 24.94, "volume": 132898.0}, {"date": "2022-01-21", "close": 24.88, "volume": 158537.0}, {"date": "2022-01-24", "close": 24.8, "volume": 217529.0}, {"date": "2022-01-25", "close": 24.41, "volume": 173509.0}, {"date": "2022-01-26", "close": 24.16, "volume": 185348.0}, {"date": "2022-01-27", "close": 23.33, "volume": 217110.0}, {"date": "2022-01-28", "close": 23.62, "volume": 156511.0}, {"date": "2022-01-31", "close": 24.14, "volume": 207171.0}, {"date": "2022-02-01", "close": 24.09, "volume": 193000.0}, {"date": "2022-02-02", "close": 24.16, "volume": 272161.0}, {"date": "2022-02-03", "close": 24.29, "volume": 270299.0}, {"date": "2022-02-04", "close": 25.12, "volume": 227974.0}, {"date": "2022-02-07", "close": 24.11, "volume": 189696.0}, {"date": "2022-02-08", "close": 24.34, "volume": 212523.0}, {"date": "2022-02-09", "close": 24.74, "volume": 224739.0}, {"date": "2022-02-10", "close": 24.48, "volume": 273202.0}, {"date": "2022-02-11", "close": 24.07, "volume": 341586.0}, {"date": "2022-02-14", "close": 24.43, "volume": 166455.0}, {"date": "2022-02-15", "close": 25.28, "volume": 181907.0}, {"date": "2022-02-16", "close": 25.35, "volume": 112028.0}, {"date": "2022-02-17", "close": 25.48, "volume": 184071.0}, {"date": "2022-02-18", "close": 25.54, "volume": 164123.0}, {"date": "2022-02-22", "close": 25.56, "volume": 176520.0}, {"date": "2022-02-23", "close": 25.6, "volume": 157946.0}, {"date": "2022-02-24", "close": 25.38, "volume": 175292.0}, {"date": "2022-02-25", "close": 25.97, "volume": 151750.0}, {"date": "2022-02-28", "close": 26.14, "volume": 314787.0}, {"date": "2022-03-01", "close": 25.17, "volume": 221059.0}, {"date": "2022-03-02", "close": 25.93, "volume": 141686.0}, {"date": "2022-03-03", "close": 25.96, "volume": 109649.0}, {"date": "2022-03-04", "close": 25.55, "volume": 98723.0}, {"date": "2022-03-07", "close": 25.91, "volume": 192112.0}, {"date": "2022-03-08", "close": 25.71, "volume": 169810.0}, {"date": "2022-03-09", "close": 25.77, "volume": 137726.0}, {"date": "2022-03-10", "close": 25.99, "volume": 164647.0}, {"date": "2022-03-11", "close": 25.82, "volume": 234968.0}, {"date": "2022-03-14", "close": 25.56, "volume": 152882.0}, {"date": "2022-03-15", "close": 25.69, "volume": 132379.0}, {"date": "2022-03-16", "close": 26.16, "volume": 202134.0}, {"date": "2022-03-17", "close": 26.27, "volume": 180940.0}, {"date": "2022-03-18", "close": 26.38, "volume": 341979.0}, {"date": "2022-03-21", "close": 26.61, "volume": 230393.0}, {"date": "2022-03-22", "close": 26.55, "volume": 177099.0}, {"date": "2022-03-23", "close": 25.76, "volume": 113393.0}, {"date": "2022-03-24", "close": 25.56, "volume": 97090.0}, {"date": "2022-03-25", "close": 25.92, "volume": 118302.0}, {"date": "2022-03-28", "close": 25.33, "volume": 119480.0}, {"date": "2022-03-29", "close": 25.9, "volume": 199116.0}, {"date": "2022-03-30", "close": 25.11, "volume": 156674.0}, {"date": "2022-03-31", "close": 25.04, "volume": 232750.0}, {"date": "2022-04-01", "close": 25.45, "volume": 167543.0}, {"date": "2022-04-04", "close": 25.08, "volume": 108452.0}, {"date": "2022-04-05", "close": 24.4, "volume": 174740.0}, {"date": "2022-04-06", "close": 24.03, "volume": 193624.0}, {"date": "2022-04-07", "close": 24.01, "volume": 148954.0}, {"date": "2022-04-08", "close": 23.53, "volume": 146323.0}, {"date": "2022-04-11", "close": 23.14, "volume": 142843.0}, {"date": "2022-04-12", "close": 23.25, "volume": 272795.0}, {"date": "2022-04-13", "close": 23.54, "volume": 115302.0}, {"date": "2022-04-14", "close": 23.38, "volume": 172747.0}, {"date": "2022-04-18", "close": 23.52, "volume": 148813.0}, {"date": "2022-04-19", "close": 23.8, "volume": 126834.0}, {"date": "2022-04-20", "close": 24.41, "volume": 135145.0}, {"date": "2022-04-21", "close": 24.24, "volume": 103632.0}, {"date": "2022-04-22", "close": 23.93, "volume": 144394.0}, {"date": "2022-04-25", "close": 23.73, "volume": 116000.0}, {"date": "2022-04-26", "close": 23.43, "volume": 174596.0}, {"date": "2022-04-27", "close": 23.08, "volume": 262214.0}, {"date": "2022-04-28", "close": 24.07, "volume": 255540.0}, {"date": "2022-04-29", "close": 23.76, "volume": 255986.0}, {"date": "2022-05-02", "close": 23.7, "volume": 213478.0}, {"date": "2022-05-03", "close": 23.82, "volume": 199076.0}, {"date": "2022-05-04", "close": 24.42, "volume": 218094.0}, {"date": "2022-05-05", "close": 24.3, "volume": 163964.0}, {"date": "2022-05-06", "close": 24.35, "volume": 119748.0}, {"date": "2022-05-09", "close": 24.23, "volume": 120396.0}, {"date": "2022-05-10", "close": 24.54, "volume": 171347.0}, {"date": "2022-05-11", "close": 24.55, "volume": 176264.0}, {"date": "2022-05-12", "close": 23.66, "volume": 233179.0}, {"date": "2022-05-13", "close": 24.06, "volume": 147636.0}, {"date": "2022-05-16", "close": 24.08, "volume": 153771.0}, {"date": "2022-05-17", "close": 25.18, "volume": 275830.0}, {"date": "2022-05-18", "close": 25.01, "volume": 410330.0}, {"date": "2022-05-19", "close": 24.17, "volume": 230190.0}, {"date": "2022-05-20", "close": 23.97, "volume": 216521.0}, {"date": "2022-05-23", "close": 24.07, "volume": 160849.0}, {"date": "2022-05-24", "close": 24.01, "volume": 238332.0}, {"date": "2022-05-25", "close": 24.16, "volume": 135620.0}, {"date": "2022-05-26", "close": 24.51, "volume": 129168.0}, {"date": "2022-05-27", "close": 25.31, "volume": 110288.0}, {"date": "2022-05-31", "close": 25.49, "volume": 205699.0}, {"date": "2022-06-01", "close": 25.56, "volume": 183701.0}, {"date": "2022-06-02", "close": 25.94, "volume": 118543.0}, {"date": "2022-06-03", "close": 25.77, "volume": 95802.0}, {"date": "2022-06-06", "close": 26.11, "volume": 137313.0}, {"date": "2022-06-07", "close": 26.15, "volume": 100366.0}, {"date": "2022-06-08", "close": 25.53, "volume": 105351.0}, {"date": "2022-06-09", "close": 25.71, "volume": 113995.0}, {"date": "2022-06-10", "close": 25.43, "volume": 108729.0}, {"date": "2022-06-13", "close": 24.27, "volume": 127277.0}, {"date": "2022-06-14", "close": 24.42, "volume": 118286.0}, {"date": "2022-06-15", "close": 24.81, "volume": 145961.0}, {"date": "2022-06-16", "close": 22.58, "volume": 218603.0}, {"date": "2022-06-17", "close": 22.56, "volume": 444665.0}, {"date": "2022-06-21", "close": 22.97, "volume": 153669.0}, {"date": "2022-06-22", "close": 22.8, "volume": 148191.0}, {"date": "2022-06-23", "close": 22.45, "volume": 119204.0}, {"date": "2022-06-24", "close": 22.77, "volume": 445745.0}, {"date": "2022-06-27", "close": 23.57, "volume": 177149.0}, {"date": "2022-06-28", "close": 22.75, "volume": 82224.0}, {"date": "2022-06-29", "close": 22.26, "volume": 96267.0}, {"date": "2022-06-30", "close": 22.56, "volume": 164246.0}, {"date": "2022-07-01", "close": 22.13, "volume": 190237.0}, {"date": "2022-07-05", "close": 21.85, "volume": 177223.0}, {"date": "2022-07-06", "close": 21.45, "volume": 145339.0}, {"date": "2022-07-07", "close": 22.03, "volume": 156793.0}, {"date": "2022-07-08", "close": 22.13, "volume": 94008.0}, {"date": "2022-07-11", "close": 22.45, "volume": 185118.0}, {"date": "2022-07-12", "close": 22.64, "volume": 138293.0}, {"date": "2022-07-13", "close": 22.53, "volume": 107097.0}, {"date": "2022-07-14", "close": 22.3, "volume": 66862.0}, {"date": "2022-07-15", "close": 22.72, "volume": 109006.0}, {"date": "2022-07-18", "close": 22.53, "volume": 116101.0}, {"date": "2022-07-19", "close": 23.39, "volume": 157127.0}, {"date": "2022-07-20", "close": 23.87, "volume": 152441.0}, {"date": "2022-07-21", "close": 23.84, "volume": 113475.0}, {"date": "2022-07-22", "close": 23.61, "volume": 92030.0}, {"date": "2022-07-25", "close": 23.37, "volume": 79858.0}, {"date": "2022-07-26", "close": 23.61, "volume": 110078.0}, {"date": "2022-07-27", "close": 24.31, "volume": 125766.0}, {"date": "2022-07-28", "close": 25.2, "volume": 280652.0}, {"date": "2022-07-29", "close": 25.58, "volume": 117341.0}, {"date": "2022-08-01", "close": 25.78, "volume": 169648.0}, {"date": "2022-08-02", "close": 26.11, "volume": 170328.0}, {"date": "2022-08-03", "close": 26.35, "volume": 176361.0}, {"date": "2022-08-04", "close": 27.0, "volume": 261250.0}, {"date": "2022-08-05", "close": 26.73, "volume": 141090.0}, {"date": "2022-08-08", "close": 26.73, "volume": 150014.0}, {"date": "2022-08-09", "close": 26.22, "volume": 141838.0}, {"date": "2022-08-10", "close": 26.87, "volume": 161987.0}, {"date": "2022-08-11", "close": 27.2, "volume": 146778.0}, {"date": "2022-08-12", "close": 27.54, "volume": 129428.0}, {"date": "2022-08-15", "close": 27.79, "volume": 155887.0}, {"date": "2022-08-16", "close": 28.22, "volume": 182644.0}, {"date": "2022-08-17", "close": 28.12, "volume": 83080.0}, {"date": "2022-08-18", "close": 28.72, "volume": 105264.0}, {"date": "2022-08-19", "close": 28.27, "volume": 181445.0}, {"date": "2022-08-22", "close": 27.92, "volume": 88357.0}, {"date": "2022-08-23", "close": 27.66, "volume": 99239.0}, {"date": "2022-08-24", "close": 27.94, "volume": 133269.0}, {"date": "2022-08-25", "close": 29.02, "volume": 133671.0}, {"date": "2022-08-26", "close": 28.01, "volume": 115155.0}, {"date": "2022-08-29", "close": 27.99, "volume": 91278.0}, {"date": "2022-08-30", "close": 27.69, "volume": 113572.0}, {"date": "2022-08-31", "close": 27.45, "volume": 260240.0}, {"date": "2022-09-01", "close": 26.71, "volume": 125919.0}, {"date": "2022-09-02", "close": 26.44, "volume": 102418.0}, {"date": "2022-09-06", "close": 26.01, "volume": 113237.0}, {"date": "2022-09-07", "close": 26.42, "volume": 88155.0}, {"date": "2022-09-08", "close": 26.12, "volume": 106880.0}, {"date": "2022-09-09", "close": 26.67, "volume": 115881.0}, {"date": "2022-09-12", "close": 27.0, "volume": 94293.0}, {"date": "2022-09-13", "close": 26.11, "volume": 170866.0}, {"date": "2022-09-14", "close": 26.19, "volume": 147028.0}, {"date": "2022-09-15", "close": 25.89, "volume": 125280.0}, {"date": "2022-09-16", "close": 25.58, "volume": 415950.0}, {"date": "2022-09-19", "close": 26.06, "volume": 264476.0}, {"date": "2022-09-20", "close": 25.83, "volume": 178302.0}, {"date": "2022-09-21", "close": 25.77, "volume": 107987.0}, {"date": "2022-09-22", "close": 25.33, "volume": 93594.0}, {"date": "2022-09-23", "close": 24.82, "volume": 118139.0}, {"date": "2022-09-26", "close": 24.62, "volume": 142522.0}, {"date": "2022-09-27", "close": 24.75, "volume": 106447.0}, {"date": "2022-09-28", "close": 25.44, "volume": 119500.0}, {"date": "2022-09-29", "close": 24.86, "volume": 112017.0}, {"date": "2022-09-30", "close": 24.78, "volume": 169880.0}, {"date": "2022-10-03", "close": 25.37, "volume": 122146.0}, {"date": "2022-10-04", "close": 26.26, "volume": 103139.0}, {"date": "2022-10-05", "close": 26.35, "volume": 84762.0}, {"date": "2022-10-06", "close": 26.68, "volume": 102861.0}, {"date": "2022-10-07", "close": 25.92, "volume": 83743.0}, {"date": "2022-10-10", "close": 25.48, "volume": 169412.0}, {"date": "2022-10-11", "close": 25.53, "volume": 224674.0}, {"date": "2022-10-12", "close": 25.26, "volume": 140037.0}, {"date": "2022-10-13", "close": 25.89, "volume": 151155.0}, {"date": "2022-10-14", "close": 25.49, "volume": 123054.0}, {"date": "2022-10-17", "close": 26.02, "volume": 160911.0}, {"date": "2022-10-18", "close": 26.68, "volume": 144936.0}, {"date": "2022-10-19", "close": 26.47, "volume": 209160.0}, {"date": "2022-10-20", "close": 26.67, "volume": 131429.0}, {"date": "2022-10-21", "close": 27.66, "volume": 104670.0}, {"date": "2022-10-24", "close": 28.26, "volume": 106431.0}, {"date": "2022-10-25", "close": 29.01, "volume": 175501.0}, {"date": "2022-10-26", "close": 29.06, "volume": 207950.0}, {"date": "2022-10-27", "close": 27.03, "volume": 215758.0}, {"date": "2022-10-28", "close": 28.1, "volume": 162466.0}, {"date": "2022-10-31", "close": 28.39, "volume": 160703.0}, {"date": "2022-11-01", "close": 29.03, "volume": 154878.0}, {"date": "2022-11-02", "close": 28.29, "volume": 167170.0}, {"date": "2022-11-03", "close": 28.14, "volume": 186058.0}, {"date": "2022-11-04", "close": 28.43, "volume": 114030.0}, {"date": "2022-11-07", "close": 28.18, "volume": 185629.0}, {"date": "2022-11-08", "close": 28.36, "volume": 139958.0}, {"date": "2022-11-09", "close": 28.13, "volume": 237082.0}, {"date": "2022-11-10", "close": 29.37, "volume": 175761.0}, {"date": "2022-11-11", "close": 28.9, "volume": 150466.0}, {"date": "2022-11-14", "close": 28.48, "volume": 142603.0}, {"date": "2022-11-15", "close": 28.86, "volume": 125369.0}, {"date": "2022-11-16", "close": 28.47, "volume": 109324.0}, {"date": "2022-11-17", "close": 28.6, "volume": 80366.0}, {"date": "2022-11-18", "close": 28.55, "volume": 133007.0}, {"date": "2022-11-21", "close": 28.76, "volume": 111733.0}, {"date": "2022-11-22", "close": 28.8, "volume": 90447.0}, {"date": "2022-11-23", "close": 28.26, "volume": 82467.0}, {"date": "2022-11-25", "close": 28.55, "volume": 133909.0}, {"date": "2022-11-28", "close": 27.99, "volume": 143218.0}, {"date": "2022-11-29", "close": 27.83, "volume": 194787.0}, {"date": "2022-11-30", "close": 28.87, "volume": 305466.0}, {"date": "2022-12-01", "close": 29.02, "volume": 197077.0}, {"date": "2022-12-02", "close": 28.93, "volume": 185346.0}, {"date": "2022-12-05", "close": 28.59, "volume": 149496.0}, {"date": "2022-12-06", "close": 28.09, "volume": 181288.0}, {"date": "2022-12-07", "close": 28.07, "volume": 117664.0}, {"date": "2022-12-08", "close": 28.35, "volume": 115820.0}, {"date": "2022-12-09", "close": 28.02, "volume": 195275.0}, {"date": "2022-12-12", "close": 28.41, "volume": 187929.0}, {"date": "2022-12-13", "close": 28.68, "volume": 193426.0}, {"date": "2022-12-14", "close": 28.72, "volume": 190799.0}, {"date": "2022-12-15", "close": 27.98, "volume": 189075.0}, {"date": "2022-12-16", "close": 27.45, "volume": 984380.0}, {"date": "2022-12-19", "close": 27.32, "volume": 311565.0}, {"date": "2022-12-20", "close": 27.41, "volume": 151821.0}, {"date": "2022-12-21", "close": 27.63, "volume": 140934.0}, {"date": "2022-12-22", "close": 27.03, "volume": 180759.0}, {"date": "2022-12-23", "close": 27.0, "volume": 97355.0}, {"date": "2022-12-27", "close": 26.9, "volume": 95165.0}, {"date": "2022-12-28", "close": 26.17, "volume": 145285.0}, {"date": "2022-12-29", "close": 26.62, "volume": 111662.0}, {"date": "2022-12-30", "close": 26.69, "volume": 160232.0}, {"date": "2023-01-03", "close": 26.85, "volume": 148544.0}, {"date": "2023-01-04", "close": 26.73, "volume": 276765.0}, {"date": "2023-01-05", "close": 26.68, "volume": 138602.0}, {"date": "2023-01-06", "close": 27.5, "volume": 66091.0}, {"date": "2023-01-09", "close": 27.98, "volume": 93814.0}, {"date": "2023-01-10", "close": 28.49, "volume": 125513.0}, {"date": "2023-01-11", "close": 28.42, "volume": 173179.0}, {"date": "2023-01-12", "close": 28.63, "volume": 126242.0}, {"date": "2023-01-13", "close": 28.71, "volume": 100038.0}, {"date": "2023-01-17", "close": 28.54, "volume": 130075.0}, {"date": "2023-01-18", "close": 28.62, "volume": 120017.0}, {"date": "2023-01-19", "close": 28.6, "volume": 87808.0}, {"date": "2023-01-20", "close": 28.64, "volume": 111575.0}, {"date": "2023-01-23", "close": 28.57, "volume": 94059.0}, {"date": "2023-01-24", "close": 28.84, "volume": 94725.0}, {"date": "2023-01-25", "close": 29.08, "volume": 124261.0}, {"date": "2023-01-26", "close": 27.69, "volume": 156056.0}, {"date": "2023-01-27", "close": 27.32, "volume": 129479.0}, {"date": "2023-01-30", "close": 27.17, "volume": 121931.0}, {"date": "2023-01-31", "close": 27.99, "volume": 231005.0}, {"date": "2023-02-01", "close": 28.66, "volume": 184112.0}, {"date": "2023-02-02", "close": 24.77, "volume": 986778.0}, {"date": "2023-02-03", "close": 25.26, "volume": 366820.0}, {"date": "2023-02-06", "close": 24.95, "volume": 276808.0}, {"date": "2023-02-07", "close": 25.1, "volume": 214803.0}, {"date": "2023-02-08", "close": 24.87, "volume": 159202.0}, {"date": "2023-02-09", "close": 24.88, "volume": 244769.0}, {"date": "2023-02-10", "close": 25.16, "volume": 145131.0}, {"date": "2023-02-13", "close": 25.39, "volume": 182239.0}, {"date": "2023-02-14", "close": 24.97, "volume": 238897.0}, {"date": "2023-02-15", "close": 25.1, "volume": 138946.0}, {"date": "2023-02-16", "close": 25.01, "volume": 181500.0}, {"date": "2023-02-17", "close": 24.87, "volume": 167508.0}, {"date": "2023-02-21", "close": 24.25, "volume": 177593.0}, {"date": "2023-02-22", "close": 24.34, "volume": 215777.0}, {"date": "2023-02-23", "close": 24.41, "volume": 213784.0}, {"date": "2023-02-24", "close": 24.08, "volume": 149613.0}, {"date": "2023-02-27", "close": 23.74, "volume": 223234.0}, {"date": "2023-02-28", "close": 23.79, "volume": 328011.0}, {"date": "2023-03-01", "close": 23.89, "volume": 216354.0}, {"date": "2023-03-02", "close": 23.9, "volume": 210312.0}, {"date": "2023-03-03", "close": 24.05, "volume": 286057.0}, {"date": "2023-03-06", "close": 23.89, "volume": 283902.0}, {"date": "2023-03-07", "close": 23.82, "volume": 205122.0}, {"date": "2023-03-08", "close": 23.98, "volume": 184172.0}, {"date": "2023-03-09", "close": 24.06, "volume": 215348.0}, {"date": "2023-03-10", "close": 23.44, "volume": 234079.0}, {"date": "2023-03-13", "close": 23.02, "volume": 337385.0}, {"date": "2023-03-14", "close": 23.44, "volume": 305011.0}, {"date": "2023-03-15", "close": 22.63, "volume": 233077.0}, {"date": "2023-03-16", "close": 22.7, "volume": 192886.0}, {"date": "2023-03-17", "close": 22.08, "volume": 1274107.0}, {"date": "2023-03-20", "close": 22.66, "volume": 526347.0}, {"date": "2023-03-21", "close": 23.24, "volume": 272216.0}, {"date": "2023-03-22", "close": 22.93, "volume": 216976.0}, {"date": "2023-03-23", "close": 22.62, "volume": 202046.0}, {"date": "2023-03-24", "close": 22.66, "volume": 177625.0}, {"date": "2023-03-27", "close": 22.87, "volume": 150809.0}, {"date": "2023-03-28", "close": 22.84, "volume": 161149.0}, {"date": "2023-03-29", "close": 23.21, "volume": 192936.0}, {"date": "2023-03-30", "close": 23.18, "volume": 116823.0}, {"date": "2023-03-31", "close": 23.69, "volume": 239460.0}, {"date": "2023-04-03", "close": 23.71, "volume": 222544.0}, {"date": "2023-04-04", "close": 23.08, "volume": 201143.0}, {"date": "2023-04-05", "close": 22.96, "volume": 247389.0}, {"date": "2023-04-06", "close": 22.6, "volume": 146498.0}, {"date": "2023-04-10", "close": 22.84, "volume": 138775.0}, {"date": "2023-04-11", "close": 22.91, "volume": 115134.0}, {"date": "2023-04-12", "close": 22.8, "volume": 132567.0}, {"date": "2023-04-13", "close": 22.94, "volume": 215502.0}, {"date": "2023-04-14", "close": 22.71, "volume": 122391.0}, {"date": "2023-04-17", "close": 22.6, "volume": 126853.0}, {"date": "2023-04-18", "close": 22.39, "volume": 198169.0}, {"date": "2023-04-19", "close": 22.04, "volume": 171469.0}, {"date": "2023-04-20", "close": 21.85, "volume": 186149.0}, {"date": "2023-04-21", "close": 21.65, "volume": 165334.0}, {"date": "2023-04-24", "close": 21.61, "volume": 157228.0}, {"date": "2023-04-25", "close": 21.25, "volume": 137015.0}, {"date": "2023-04-26", "close": 21.1, "volume": 164121.0}, {"date": "2023-04-27", "close": 21.25, "volume": 182821.0}, {"date": "2023-04-28", "close": 21.35, "volume": 195593.0}, {"date": "2023-05-01", "close": 21.79, "volume": 193910.0}, {"date": "2023-05-02", "close": 21.72, "volume": 148090.0}, {"date": "2023-05-03", "close": 21.82, "volume": 277134.0}, {"date": "2023-05-04", "close": 21.38, "volume": 275893.0}, {"date": "2023-05-05", "close": 21.25, "volume": 282039.0}, {"date": "2023-05-08", "close": 20.84, "volume": 245762.0}, {"date": "2023-05-09", "close": 20.81, "volume": 222796.0}, {"date": "2023-05-10", "close": 21.15, "volume": 179628.0}, {"date": "2023-05-11", "close": 21.43, "volume": 176465.0}, {"date": "2023-05-12", "close": 21.47, "volume": 172500.0}, {"date": "2023-05-15", "close": 21.37, "volume": 222468.0}, {"date": "2023-05-16", "close": 21.21, "volume": 111532.0}, {"date": "2023-05-17", "close": 21.8, "volume": 169116.0}, {"date": "2023-05-18", "close": 22.22, "volume": 159181.0}, {"date": "2023-05-19", "close": 22.29, "volume": 190351.0}, {"date": "2023-05-22", "close": 22.68, "volume": 152329.0}, {"date": "2023-05-23", "close": 23.03, "volume": 117338.0}, {"date": "2023-05-24", "close": 22.77, "volume": 121266.0}, {"date": "2023-05-25", "close": 23.37, "volume": 133513.0}, {"date": "2023-05-26", "close": 24.06, "volume": 131705.0}, {"date": "2023-05-30", "close": 23.59, "volume": 159799.0}, {"date": "2023-05-31", "close": 23.61, "volume": 822701.0}, {"date": "2023-06-01", "close": 23.36, "volume": 176341.0}, {"date": "2023-06-02", "close": 24.43, "volume": 174414.0}, {"date": "2023-06-05", "close": 23.76, "volume": 172710.0}, {"date": "2023-06-06", "close": 24.15, "volume": 144465.0}, {"date": "2023-06-07", "close": 24.99, "volume": 175506.0}, {"date": "2023-06-08", "close": 24.7, "volume": 103686.0}, {"date": "2023-06-09", "close": 24.53, "volume": 85402.0}, {"date": "2023-06-12", "close": 24.95, "volume": 118861.0}, {"date": "2023-06-13", "close": 25.2, "volume": 328189.0}, {"date": "2023-06-14", "close": 24.95, "volume": 197832.0}, {"date": "2023-06-15", "close": 25.27, "volume": 194643.0}, {"date": "2023-06-16", "close": 25.28, "volume": 390248.0}, {"date": "2023-06-20", "close": 25.67, "volume": 140695.0}, {"date": "2023-06-21", "close": 25.63, "volume": 138741.0}, {"date": "2023-06-22", "close": 25.26, "volume": 477359.0}, {"date": "2023-06-23", "close": 24.92, "volume": 263669.0}, {"date": "2023-06-26", "close": 24.87, "volume": 254091.0}, {"date": "2023-06-27", "close": 25.3, "volume": 181986.0}, {"date": "2023-06-28", "close": 25.54, "volume": 110335.0}, {"date": "2023-06-29", "close": 25.85, "volume": 203392.0}, {"date": "2023-06-30", "close": 25.83, "volume": 143513.0}, {"date": "2023-07-03", "close": 25.92, "volume": 45654.0}, {"date": "2023-07-05", "close": 25.77, "volume": 169987.0}, {"date": "2023-07-06", "close": 25.49, "volume": 113975.0}, {"date": "2023-07-07", "close": 25.67, "volume": 184325.0}, {"date": "2023-07-10", "close": 26.21, "volume": 113367.0}, {"date": "2023-07-11", "close": 26.28, "volume": 197290.0}, {"date": "2023-07-12", "close": 26.47, "volume": 104365.0}, {"date": "2023-07-13", "close": 26.82, "volume": 171186.0}, {"date": "2023-07-14", "close": 26.61, "volume": 108391.0}, {"date": "2023-07-17", "close": 26.79, "volume": 135666.0}, {"date": "2023-07-18", "close": 27.19, "volume": 297034.0}, {"date": "2023-07-19", "close": 27.0, "volume": 192217.0}, {"date": "2023-07-20", "close": 26.74, "volume": 112960.0}, {"date": "2023-07-21", "close": 26.37, "volume": 113170.0}, {"date": "2023-07-24", "close": 26.44, "volume": 81620.0}, {"date": "2023-07-25", "close": 26.39, "volume": 96774.0}, {"date": "2023-07-26", "close": 26.6, "volume": 245623.0}, {"date": "2023-07-27", "close": 26.45, "volume": 193519.0}, {"date": "2023-07-28", "close": 26.05, "volume": 98623.0}, {"date": "2023-07-31", "close": 26.51, "volume": 197834.0}, {"date": "2023-08-01", "close": 26.69, "volume": 250832.0}, {"date": "2023-08-02", "close": 26.31, "volume": 116991.0}, {"date": "2023-08-03", "close": 26.37, "volume": 146170.0}, {"date": "2023-08-04", "close": 26.2, "volume": 109722.0}, {"date": "2023-08-07", "close": 26.52, "volume": 148044.0}, {"date": "2023-08-08", "close": 26.03, "volume": 96170.0}, {"date": "2023-08-09", "close": 25.57, "volume": 88756.0}, {"date": "2023-08-10", "close": 25.34, "volume": 100509.0}, {"date": "2023-08-11", "close": 25.4, "volume": 127455.0}, {"date": "2023-08-14", "close": 25.27, "volume": 112303.0}, {"date": "2023-08-15", "close": 25.19, "volume": 91028.0}, {"date": "2023-08-16", "close": 25.15, "volume": 129198.0}, {"date": "2023-08-17", "close": 25.36, "volume": 102100.0}, {"date": "2023-08-18", "close": 25.42, "volume": 124192.0}, {"date": "2023-08-21", "close": 25.15, "volume": 88227.0}, {"date": "2023-08-22", "close": 25.26, "volume": 83611.0}, {"date": "2023-08-23", "close": 25.48, "volume": 99516.0}, {"date": "2023-08-24", "close": 25.19, "volume": 107812.0}, {"date": "2023-08-25", "close": 25.04, "volume": 125557.0}, {"date": "2023-08-28", "close": 25.47, "volume": 91495.0}, {"date": "2023-08-29", "close": 25.56, "volume": 65141.0}, {"date": "2023-08-30", "close": 25.66, "volume": 78762.0}, {"date": "2023-08-31", "close": 25.74, "volume": 187938.0}, {"date": "2023-09-01", "close": 26.06, "volume": 146925.0}, {"date": "2023-09-05", "close": 24.38, "volume": 194016.0}, {"date": "2023-09-06", "close": 24.1, "volume": 102420.0}, {"date": "2023-09-07", "close": 23.75, "volume": 217518.0}, {"date": "2023-09-08", "close": 23.61, "volume": 208572.0}, {"date": "2023-09-11", "close": 23.82, "volume": 167924.0}, {"date": "2023-09-12", "close": 23.91, "volume": 122749.0}, {"date": "2023-09-13", "close": 23.78, "volume": 114341.0}, {"date": "2023-09-14", "close": 24.41, "volume": 125450.0}, {"date": "2023-09-15", "close": 24.25, "volume": 669959.0}, {"date": "2023-09-18", "close": 24.0, "volume": 101299.0}, {"date": "2023-09-19", "close": 24.02, "volume": 98535.0}, {"date": "2023-09-20", "close": 23.65, "volume": 97618.0}, {"date": "2023-09-21", "close": 24.13, "volume": 254287.0}, {"date": "2023-09-22", "close": 24.23, "volume": 272263.0}, {"date": "2023-09-25", "close": 24.16, "volume": 72690.0}, {"date": "2023-09-26", "close": 23.68, "volume": 174365.0}, {"date": "2023-09-27", "close": 23.99, "volume": 102502.0}, {"date": "2023-09-28", "close": 24.58, "volume": 168136.0}, {"date": "2023-09-29", "close": 24.26, "volume": 162483.0}, {"date": "2023-10-02", "close": 24.43, "volume": 160144.0}, {"date": "2023-10-03", "close": 24.26, "volume": 271055.0}, {"date": "2023-10-04", "close": 24.3, "volume": 123554.0}, {"date": "2023-10-05", "close": 24.14, "volume": 154630.0}, {"date": "2023-10-06", "close": 24.14, "volume": 131266.0}, {"date": "2023-10-09", "close": 24.58, "volume": 114472.0}, {"date": "2023-10-10", "close": 24.62, "volume": 178499.0}, {"date": "2023-10-11", "close": 24.7, "volume": 109684.0}, {"date": "2023-10-12", "close": 24.46, "volume": 110220.0}, {"date": "2023-10-13", "close": 23.74, "volume": 192275.0}, {"date": "2023-10-16", "close": 24.38, "volume": 184268.0}, {"date": "2023-10-17", "close": 24.4, "volume": 190628.0}, {"date": "2023-10-18", "close": 24.01, "volume": 66939.0}, {"date": "2023-10-19", "close": 23.4, "volume": 163862.0}, {"date": "2023-10-20", "close": 23.25, "volume": 168003.0}, {"date": "2023-10-23", "close": 22.99, "volume": 137723.0}, {"date": "2023-10-24", "close": 23.12, "volume": 99010.0}, {"date": "2023-10-25", "close": 22.97, "volume": 120936.0}, {"date": "2023-10-26", "close": 23.98, "volume": 173202.0}, {"date": "2023-10-27", "close": 24.05, "volume": 209596.0}, {"date": "2023-10-30", "close": 24.11, "volume": 146618.0}, {"date": "2023-10-31", "close": 24.21, "volume": 109547.0}, {"date": "2023-11-01", "close": 24.36, "volume": 106798.0}, {"date": "2023-11-02", "close": 24.33, "volume": 120498.0}, {"date": "2023-11-03", "close": 24.5, "volume": 224233.0}, {"date": "2023-11-06", "close": 24.52, "volume": 264299.0}, {"date": "2023-11-07", "close": 24.03, "volume": 181263.0}, {"date": "2023-11-08", "close": 23.86, "volume": 136710.0}, {"date": "2023-11-09", "close": 23.91, "volume": 165951.0}, {"date": "2023-11-10", "close": 24.31, "volume": 101046.0}, {"date": "2023-11-13", "close": 24.51, "volume": 118809.0}, {"date": "2023-11-14", "close": 25.4, "volume": 125776.0}, {"date": "2023-11-15", "close": 25.54, "volume": 137914.0}, {"date": "2023-11-16", "close": 25.18, "volume": 88117.0}, {"date": "2023-11-17", "close": 25.48, "volume": 128964.0}, {"date": "2023-11-20", "close": 25.7, "volume": 87728.0}, {"date": "2023-11-21", "close": 25.33, "volume": 90363.0}, {"date": "2023-11-22", "close": 25.2, "volume": 49093.0}, {"date": "2023-11-24", "close": 25.42, "volume": 35423.0}, {"date": "2023-11-27", "close": 25.34, "volume": 60207.0}, {"date": "2023-11-28", "close": 24.9, "volume": 137844.0}, {"date": "2023-11-29", "close": 24.98, "volume": 142350.0}, {"date": "2023-11-30", "close": 24.95, "volume": 136637.0}, {"date": "2023-12-01", "close": 25.29, "volume": 109104.0}, {"date": "2023-12-04", "close": 25.66, "volume": 108914.0}, {"date": "2023-12-05", "close": 25.39, "volume": 119821.0}, {"date": "2023-12-06", "close": 25.09, "volume": 102278.0}, {"date": "2023-12-07", "close": 25.54, "volume": 142155.0}, {"date": "2023-12-08", "close": 25.65, "volume": 84901.0}, {"date": "2023-12-11", "close": 26.1, "volume": 136315.0}, {"date": "2023-12-12", "close": 26.03, "volume": 120168.0}, {"date": "2023-12-13", "close": 26.54, "volume": 161015.0}, {"date": "2023-12-14", "close": 27.59, "volume": 174399.0}, {"date": "2023-12-15", "close": 27.88, "volume": 635415.0}, {"date": "2023-12-18", "close": 27.56, "volume": 375534.0}, {"date": "2023-12-19", "close": 28.11, "volume": 156352.0}, {"date": "2023-12-20", "close": 27.68, "volume": 176462.0}, {"date": "2023-12-21", "close": 27.94, "volume": 106585.0}, {"date": "2023-12-22", "close": 28.24, "volume": 94653.0}, {"date": "2023-12-26", "close": 28.47, "volume": 132621.0}, {"date": "2023-12-27", "close": 28.31, "volume": 218785.0}, {"date": "2023-12-28", "close": 28.06, "volume": 115590.0}, {"date": "2023-12-29", "close": 27.64, "volume": 170085.0}, {"date": "2024-01-02", "close": 27.28, "volume": 290271.0}, {"date": "2024-01-03", "close": 26.85, "volume": 223859.0}, {"date": "2024-01-04", "close": 26.6, "volume": 180133.0}, {"date": "2024-01-05", "close": 26.67, "volume": 175996.0}, {"date": "2024-01-08", "close": 26.96, "volume": 151569.0}, {"date": "2024-01-09", "close": 26.85, "volume": 155473.0}, {"date": "2024-01-10", "close": 26.84, "volume": 224001.0}, {"date": "2024-01-11", "close": 26.83, "volume": 133146.0}, {"date": "2024-01-12", "close": 26.75, "volume": 96410.0}, {"date": "2024-01-16", "close": 26.46, "volume": 170089.0}, {"date": "2024-01-17", "close": 25.57, "volume": 165494.0}, {"date": "2024-01-18", "close": 25.81, "volume": 126952.0}, {"date": "2024-01-19", "close": 25.83, "volume": 169925.0}, {"date": "2024-01-22", "close": 26.6, "volume": 218298.0}, {"date": "2024-01-23", "close": 26.98, "volume": 418765.0}, {"date": "2024-01-24", "close": 27.01, "volume": 170068.0}, {"date": "2024-01-25", "close": 27.13, "volume": 231718.0}, {"date": "2024-01-26", "close": 26.95, "volume": 190798.0}, {"date": "2024-01-29", "close": 26.77, "volume": 139147.0}, {"date": "2024-01-30", "close": 27.67, "volume": 239029.0}, {"date": "2024-01-31", "close": 27.12, "volume": 295679.0}, {"date": "2024-02-01", "close": 29.6, "volume": 581974.0}, {"date": "2024-02-02", "close": 30.33, "volume": 474481.0}, {"date": "2024-02-05", "close": 30.17, "volume": 327018.0}, {"date": "2024-02-06", "close": 29.34, "volume": 273509.0}, {"date": "2024-02-07", "close": 28.69, "volume": 203644.0}, {"date": "2024-02-08", "close": 29.51, "volume": 263351.0}, {"date": "2024-02-09", "close": 30.13, "volume": 274417.0}, {"date": "2024-02-12", "close": 30.69, "volume": 214012.0}, {"date": "2024-02-13", "close": 28.99, "volume": 327621.0}, {"date": "2024-02-14", "close": 29.91, "volume": 252596.0}, {"date": "2024-02-15", "close": 30.55, "volume": 246874.0}, {"date": "2024-02-16", "close": 30.35, "volume": 260171.0}, {"date": "2024-02-20", "close": 29.22, "volume": 232989.0}, {"date": "2024-02-21", "close": 29.67, "volume": 256642.0}, {"date": "2024-02-22", "close": 29.62, "volume": 182870.0}, {"date": "2024-02-23", "close": 29.73, "volume": 147265.0}, {"date": "2024-02-26", "close": 29.97, "volume": 197165.0}, {"date": "2024-02-27", "close": 30.32, "volume": 239848.0}, {"date": "2024-02-28", "close": 29.97, "volume": 206927.0}, {"date": "2024-02-29", "close": 30.71, "volume": 360557.0}, {"date": "2024-03-01", "close": 31.25, "volume": 314592.0}, {"date": "2024-03-04", "close": 30.81, "volume": 253027.0}, {"date": "2024-03-05", "close": 30.62, "volume": 156804.0}, {"date": "2024-03-06", "close": 30.65, "volume": 263841.0}, {"date": "2024-03-07", "close": 31.06, "volume": 201186.0}, {"date": "2024-03-08", "close": 31.12, "volume": 276290.0}, {"date": "2024-03-11", "close": 30.1, "volume": 374553.0}, {"date": "2024-03-12", "close": 30.41, "volume": 314237.0}, {"date": "2024-03-13", "close": 30.46, "volume": 366949.0}, {"date": "2024-03-14", "close": 29.77, "volume": 386772.0}, {"date": "2024-03-15", "close": 29.73, "volume": 2419080.0}, {"date": "2024-03-18", "close": 29.11, "volume": 217937.0}, {"date": "2024-03-19", "close": 29.22, "volume": 179259.0}, {"date": "2024-03-20", "close": 28.6, "volume": 558562.0}, {"date": "2024-03-21", "close": 29.25, "volume": 448118.0}, {"date": "2024-03-22", "close": 29.0, "volume": 237956.0}, {"date": "2024-03-25", "close": 29.13, "volume": 254740.0}, {"date": "2024-03-26", "close": 29.28, "volume": 279330.0}, {"date": "2024-03-27", "close": 30.19, "volume": 470340.0}, {"date": "2024-03-28", "close": 30.01, "volume": 276874.0}, {"date": "2024-04-01", "close": 29.58, "volume": 207039.0}, {"date": "2024-04-02", "close": 29.8, "volume": 701353.0}, {"date": "2024-04-03", "close": 30.2, "volume": 157891.0}, {"date": "2024-04-04", "close": 29.85, "volume": 352706.0}, {"date": "2024-04-05", "close": 29.94, "volume": 146090.0}, {"date": "2024-04-08", "close": 29.91, "volume": 99933.0}, {"date": "2024-04-09", "close": 29.83, "volume": 108279.0}, {"date": "2024-04-10", "close": 28.85, "volume": 183955.0}, {"date": "2024-04-11", "close": 29.5, "volume": 194502.0}, {"date": "2024-04-12", "close": 29.5, "volume": 344422.0}, {"date": "2024-04-15", "close": 29.5, "volume": 405237.0}, {"date": "2024-04-16", "close": 29.92, "volume": 290453.0}, {"date": "2024-04-17", "close": 30.04, "volume": 304371.0}, {"date": "2024-04-18", "close": 29.86, "volume": 272290.0}, {"date": "2024-04-19", "close": 29.63, "volume": 369468.0}, {"date": "2024-04-22", "close": 30.08, "volume": 201906.0}, {"date": "2024-04-23", "close": 30.55, "volume": 255584.0}, {"date": "2024-04-24", "close": 30.59, "volume": 262105.0}, {"date": "2024-04-25", "close": 30.3, "volume": 185665.0}, {"date": "2024-04-26", "close": 31.36, "volume": 311246.0}, {"date": "2024-04-29", "close": 31.49, "volume": 422996.0}, {"date": "2024-04-30", "close": 30.21, "volume": 471388.0}, {"date": "2024-05-01", "close": 30.29, "volume": 280755.0}, {"date": "2024-05-02", "close": 35.76, "volume": 750872.0}, {"date": "2024-05-03", "close": 36.43, "volume": 523448.0}, {"date": "2024-05-06", "close": 38.07, "volume": 657563.0}, {"date": "2024-05-07", "close": 39.14, "volume": 424765.0}, {"date": "2024-05-08", "close": 40.04, "volume": 382066.0}, {"date": "2024-05-09", "close": 39.82, "volume": 273988.0}, {"date": "2024-05-10", "close": 40.16, "volume": 234252.0}, {"date": "2024-05-13", "close": 40.08, "volume": 284043.0}, {"date": "2024-05-14", "close": 41.09, "volume": 231834.0}, {"date": "2024-05-15", "close": 41.01, "volume": 352356.0}, {"date": "2024-05-16", "close": 40.79, "volume": 251912.0}, {"date": "2024-05-17", "close": 41.19, "volume": 251908.0}, {"date": "2024-05-20", "close": 41.96, "volume": 319455.0}, {"date": "2024-05-21", "close": 42.11, "volume": 226436.0}, {"date": "2024-05-22", "close": 42.46, "volume": 251664.0}, {"date": "2024-05-23", "close": 43.03, "volume": 280170.0}, {"date": "2024-05-24", "close": 43.49, "volume": 231640.0}, {"date": "2024-05-28", "close": 43.45, "volume": 360032.0}, {"date": "2024-05-29", "close": 43.13, "volume": 302912.0}, {"date": "2024-05-30", "close": 44.58, "volume": 264842.0}, {"date": "2024-05-31", "close": 43.07, "volume": 516893.0}, {"date": "2024-06-03", "close": 42.06, "volume": 506280.0}, {"date": "2024-06-04", "close": 41.35, "volume": 427811.0}, {"date": "2024-06-05", "close": 41.78, "volume": 306524.0}, {"date": "2024-06-06", "close": 41.1, "volume": 244561.0}, {"date": "2024-06-07", "close": 40.5, "volume": 229271.0}, {"date": "2024-06-10", "close": 40.8, "volume": 305782.0}, {"date": "2024-06-11", "close": 40.51, "volume": 231668.0}, {"date": "2024-06-12", "close": 41.25, "volume": 262469.0}, {"date": "2024-06-13", "close": 41.1, "volume": 292169.0}, {"date": "2024-06-14", "close": 39.85, "volume": 302659.0}, {"date": "2024-06-17", "close": 40.18, "volume": 411435.0}, {"date": "2024-06-18", "close": 39.94, "volume": 372160.0}, {"date": "2024-06-20", "close": 39.5, "volume": 805211.0}, {"date": "2024-06-21", "close": 39.96, "volume": 4452696.0}, {"date": "2024-06-24", "close": 38.78, "volume": 497467.0}, {"date": "2024-06-25", "close": 39.26, "volume": 358509.0}, {"date": "2024-06-26", "close": 39.16, "volume": 519619.0}, {"date": "2024-06-27", "close": 38.95, "volume": 305282.0}, {"date": "2024-06-28", "close": 39.46, "volume": 667540.0}, {"date": "2024-07-01", "close": 39.18, "volume": 274068.0}, {"date": "2024-07-02", "close": 39.33, "volume": 448907.0}, {"date": "2024-07-03", "close": 39.79, "volume": 138301.0}, {"date": "2024-07-05", "close": 38.83, "volume": 213423.0}, {"date": "2024-07-08", "close": 39.3, "volume": 172617.0}, {"date": "2024-07-09", "close": 38.68, "volume": 347944.0}, {"date": "2024-07-10", "close": 39.38, "volume": 189304.0}, {"date": "2024-07-11", "close": 40.04, "volume": 262482.0}, {"date": "2024-07-12", "close": 40.28, "volume": 247945.0}, {"date": "2024-07-15", "close": 41.12, "volume": 303776.0}, {"date": "2024-07-16", "close": 43.3, "volume": 330032.0}, {"date": "2024-07-17", "close": 41.86, "volume": 308987.0}, {"date": "2024-07-18", "close": 41.45, "volume": 251812.0}, {"date": "2024-07-19", "close": 40.76, "volume": 213757.0}, {"date": "2024-07-22", "close": 41.65, "volume": 249250.0}, {"date": "2024-07-23", "close": 42.08, "volume": 229178.0}, {"date": "2024-07-24", "close": 41.27, "volume": 211067.0}, {"date": "2024-07-25", "close": 41.93, "volume": 263422.0}, {"date": "2024-07-26", "close": 42.46, "volume": 237033.0}, {"date": "2024-07-29", "close": 42.3, "volume": 275849.0}, {"date": "2024-07-30", "close": 40.69, "volume": 417011.0}, {"date": "2024-07-31", "close": 47.87, "volume": 828631.0}, {"date": "2024-08-01", "close": 43.66, "volume": 531685.0}, {"date": "2024-08-02", "close": 41.48, "volume": 351144.0}, {"date": "2024-08-05", "close": 39.74, "volume": 358849.0}, {"date": "2024-08-06", "close": 40.33, "volume": 316028.0}, {"date": "2024-08-07", "close": 40.09, "volume": 286207.0}, {"date": "2024-08-08", "close": 41.55, "volume": 250844.0}, {"date": "2024-08-09", "close": 41.3, "volume": 184942.0}, {"date": "2024-08-12", "close": 40.78, "volume": 208564.0}, {"date": "2024-08-13", "close": 41.64, "volume": 134219.0}, {"date": "2024-08-14", "close": 41.02, "volume": 134544.0}, {"date": "2024-08-15", "close": 42.66, "volume": 186197.0}, {"date": "2024-08-16", "close": 42.35, "volume": 221614.0}, {"date": "2024-08-19", "close": 42.93, "volume": 141041.0}, {"date": "2024-08-20", "close": 41.44, "volume": 137208.0}, {"date": "2024-08-21", "close": 42.17, "volume": 212747.0}, {"date": "2024-08-22", "close": 41.37, "volume": 143755.0}, {"date": "2024-08-23", "close": 42.74, "volume": 214060.0}, {"date": "2024-08-26", "close": 42.38, "volume": 169010.0}, {"date": "2024-08-27", "close": 42.43, "volume": 120880.0}, {"date": "2024-08-28", "close": 42.27, "volume": 205518.0}, {"date": "2024-08-29", "close": 42.61, "volume": 159427.0}, {"date": "2024-08-30", "close": 42.51, "volume": 292858.0}, {"date": "2024-09-03", "close": 40.78, "volume": 333573.0}, {"date": "2024-09-04", "close": 41.08, "volume": 171644.0}, {"date": "2024-09-05", "close": 40.79, "volume": 194008.0}, {"date": "2024-09-06", "close": 39.23, "volume": 218357.0}, {"date": "2024-09-09", "close": 38.97, "volume": 241217.0}, {"date": "2024-09-10", "close": 40.0, "volume": 234506.0}, {"date": "2024-09-11", "close": 40.37, "volume": 223266.0}, {"date": "2024-09-12", "close": 41.03, "volume": 267562.0}, {"date": "2024-09-13", "close": 42.32, "volume": 250987.0}, {"date": "2024-09-16", "close": 42.22, "volume": 182975.0}, {"date": "2024-09-17", "close": 43.12, "volume": 425571.0}, {"date": "2024-09-18", "close": 43.56, "volume": 196728.0}, {"date": "2024-09-19", "close": 44.53, "volume": 286339.0}, {"date": "2024-09-20", "close": 43.98, "volume": 1110075.0}, {"date": "2024-09-23", "close": 43.98, "volume": 285416.0}, {"date": "2024-09-24", "close": 44.47, "volume": 166166.0}, {"date": "2024-09-25", "close": 43.62, "volume": 208266.0}, {"date": "2024-09-26", "close": 45.11, "volume": 186962.0}, {"date": "2024-09-27", "close": 44.78, "volume": 143217.0}, {"date": "2024-09-30", "close": 44.32, "volume": 182681.0}, {"date": "2024-10-01", "close": 43.05, "volume": 179104.0}, {"date": "2024-10-02", "close": 43.21, "volume": 165430.0}, {"date": "2024-10-03", "close": 42.76, "volume": 147014.0}, {"date": "2024-10-04", "close": 43.73, "volume": 154891.0}, {"date": "2024-10-07", "close": 43.69, "volume": 250517.0}, {"date": "2024-10-08", "close": 43.13, "volume": 183803.0}, {"date": "2024-10-09", "close": 43.68, "volume": 222219.0}, {"date": "2024-10-10", "close": 43.2, "volume": 155567.0}, {"date": "2024-10-11", "close": 44.47, "volume": 147354.0}, {"date": "2024-10-14", "close": 44.31, "volume": 163357.0}, {"date": "2024-10-15", "close": 43.59, "volume": 319515.0}, {"date": "2024-10-16", "close": 44.06, "volume": 280704.0}, {"date": "2024-10-17", "close": 44.99, "volume": 246899.0}, {"date": "2024-10-18", "close": 44.41, "volume": 262642.0}, {"date": "2024-10-21", "close": 42.69, "volume": 308568.0}, {"date": "2024-10-22", "close": 42.81, "volume": 334983.0}, {"date": "2024-10-23", "close": 42.95, "volume": 148539.0}, {"date": "2024-10-24", "close": 44.26, "volume": 202533.0}, {"date": "2024-10-25", "close": 44.51, "volume": 268750.0}, {"date": "2024-10-28", "close": 45.17, "volume": 181704.0}, {"date": "2024-10-29", "close": 45.25, "volume": 159166.0}, {"date": "2024-10-30", "close": 45.42, "volume": 258296.0}, {"date": "2024-10-31", "close": 43.3, "volume": 380144.0}, {"date": "2024-11-01", "close": 45.92, "volume": 346655.0}, {"date": "2024-11-04", "close": 45.16, "volume": 253485.0}, {"date": "2024-11-05", "close": 46.53, "volume": 405913.0}, {"date": "2024-11-06", "close": 51.41, "volume": 433175.0}, {"date": "2024-11-07", "close": 51.42, "volume": 382460.0}, {"date": "2024-11-08", "close": 51.83, "volume": 349939.0}, {"date": "2024-11-11", "close": 51.27, "volume": 171072.0}, {"date": "2024-11-12", "close": 49.85, "volume": 228498.0}, {"date": "2024-11-13", "close": 48.46, "volume": 191621.0}, {"date": "2024-11-14", "close": 47.87, "volume": 230018.0}, {"date": "2024-11-15", "close": 47.06, "volume": 203888.0}, {"date": "2024-11-18", "close": 46.85, "volume": 210711.0}, {"date": "2024-11-19", "close": 47.32, "volume": 138158.0}, {"date": "2024-11-20", "close": 47.04, "volume": 239349.0}, {"date": "2024-11-21", "close": 47.65, "volume": 275895.0}, {"date": "2024-11-22", "close": 48.17, "volume": 217599.0}, {"date": "2024-11-25", "close": 48.47, "volume": 431563.0}, {"date": "2024-11-26", "close": 48.28, "volume": 202243.0}, {"date": "2024-11-27", "close": 48.05, "volume": 133954.0}, {"date": "2024-11-29", "close": 48.49, "volume": 97217.0}, {"date": "2024-12-02", "close": 49.48, "volume": 243577.0}, {"date": "2024-12-03", "close": 48.95, "volume": 223844.0}, {"date": "2024-12-04", "close": 48.79, "volume": 175089.0}, {"date": "2024-12-05", "close": 48.4, "volume": 218983.0}, {"date": "2024-12-06", "close": 47.62, "volume": 239087.0}, {"date": "2024-12-09", "close": 47.59, "volume": 142886.0}, {"date": "2024-12-10", "close": 47.47, "volume": 178448.0}, {"date": "2024-12-11", "close": 48.65, "volume": 291533.0}, {"date": "2024-12-12", "close": 48.57, "volume": 201604.0}, {"date": "2024-12-13", "close": 48.33, "volume": 234057.0}, {"date": "2024-12-16", "close": 48.61, "volume": 184111.0}, {"date": "2024-12-17", "close": 47.51, "volume": 226004.0}, {"date": "2024-12-18", "close": 45.97, "volume": 284156.0}, {"date": "2024-12-19", "close": 45.93, "volume": 211469.0}, {"date": "2024-12-20", "close": 45.21, "volume": 1611262.0}, {"date": "2024-12-23", "close": 46.34, "volume": 306239.0}, {"date": "2024-12-24", "close": 46.85, "volume": 90127.0}, {"date": "2024-12-26", "close": 47.18, "volume": 142151.0}, {"date": "2024-12-27", "close": 46.06, "volume": 107118.0}, {"date": "2024-12-30", "close": 45.66, "volume": 137483.0}, {"date": "2024-12-31", "close": 45.4, "volume": 134545.0}, {"date": "2025-01-02", "close": 45.32, "volume": 125521.0}, {"date": "2025-01-03", "close": 46.18, "volume": 151395.0}, {"date": "2025-01-06", "close": 46.32, "volume": 205042.0}, {"date": "2025-01-07", "close": 46.19, "volume": 201443.0}, {"date": "2025-01-08", "close": 46.13, "volume": 152364.0}, {"date": "2025-01-10", "close": 45.38, "volume": 225576.0}, {"date": "2025-01-13", "close": 45.63, "volume": 194482.0}, {"date": "2025-01-14", "close": 47.0, "volume": 171479.0}, {"date": "2025-01-15", "close": 47.84, "volume": 167276.0}, {"date": "2025-01-16", "close": 47.71, "volume": 233815.0}, {"date": "2025-01-17", "close": 48.08, "volume": 200485.0}, {"date": "2025-01-21", "close": 48.97, "volume": 198152.0}, {"date": "2025-01-22", "close": 48.86, "volume": 236157.0}, {"date": "2025-01-23", "close": 47.14, "volume": 251125.0}, {"date": "2025-01-24", "close": 46.91, "volume": 215660.0}, {"date": "2025-01-27", "close": 43.36, "volume": 317599.0}, {"date": "2025-01-28", "close": 43.9, "volume": 302549.0}, {"date": "2025-01-29", "close": 43.64, "volume": 294013.0}, {"date": "2025-01-30", "close": 42.51, "volume": 621030.0}, {"date": "2025-01-31", "close": 42.66, "volume": 523371.0}, {"date": "2025-02-03", "close": 41.14, "volume": 271920.0}, {"date": "2025-02-04", "close": 41.9, "volume": 267983.0}, {"date": "2025-02-05", "close": 42.2, "volume": 259680.0}, {"date": "2025-02-06", "close": 42.04, "volume": 214901.0}, {"date": "2025-02-07", "close": 41.72, "volume": 217748.0}, {"date": "2025-02-10", "close": 41.92, "volume": 292859.0}, {"date": "2025-02-11", "close": 42.15, "volume": 236741.0}, {"date": "2025-02-12", "close": 41.6, "volume": 278004.0}, {"date": "2025-02-13", "close": 41.74, "volume": 177864.0}, {"date": "2025-02-14", "close": 41.6, "volume": 142072.0}, {"date": "2025-02-18", "close": 42.08, "volume": 238864.0}, {"date": "2025-02-19", "close": 42.61, "volume": 315053.0}, {"date": "2025-02-20", "close": 42.21, "volume": 224105.0}, {"date": "2025-02-21", "close": 41.13, "volume": 288963.0}, {"date": "2025-02-24", "close": 40.32, "volume": 238540.0}, {"date": "2025-02-25", "close": 40.0, "volume": 351623.0}, {"date": "2025-02-26", "close": 40.39, "volume": 288709.0}, {"date": "2025-02-27", "close": 39.6, "volume": 502894.0}, {"date": "2025-02-28", "close": 39.96, "volume": 842704.0}, {"date": "2025-03-03", "close": 37.74, "volume": 402717.0}, {"date": "2025-03-04", "close": 38.26, "volume": 626209.0}, {"date": "2025-03-05", "close": 39.16, "volume": 639846.0}, {"date": "2025-03-06", "close": 38.37, "volume": 379079.0}, {"date": "2025-03-07", "close": 38.21, "volume": 266687.0}, {"date": "2025-03-10", "close": 38.18, "volume": 402108.0}, {"date": "2025-03-11", "close": 39.09, "volume": 748891.0}, {"date": "2025-03-12", "close": 38.59, "volume": 347738.0}, {"date": "2025-03-13", "close": 38.21, "volume": 296490.0}, {"date": "2025-03-14", "close": 39.3, "volume": 355234.0}, {"date": "2025-03-17", "close": 40.69, "volume": 788808.0}, {"date": "2025-03-18", "close": 40.0, "volume": 451886.0}, {"date": "2025-03-19", "close": 41.11, "volume": 324899.0}, {"date": "2025-03-20", "close": 40.98, "volume": 361589.0}, {"date": "2025-03-21", "close": 40.1, "volume": 4446030.0}, {"date": "2025-03-24", "close": 41.31, "volume": 504921.0}, {"date": "2025-03-25", "close": 40.63, "volume": 318414.0}, {"date": "2025-03-26", "close": 39.84, "volume": 244827.0}, {"date": "2025-03-27", "close": 39.72, "volume": 298545.0}, {"date": "2025-03-28", "close": 38.85, "volume": 355330.0}, {"date": "2025-03-31", "close": 38.03, "volume": 299645.0}, {"date": "2025-04-01", "close": 37.87, "volume": 322874.0}, {"date": "2025-04-02", "close": 38.38, "volume": 239560.0}, {"date": "2025-04-03", "close": 33.79, "volume": 449265.0}, {"date": "2025-04-04", "close": 32.66, "volume": 453892.0}, {"date": "2025-04-07", "close": 33.38, "volume": 651833.0}, {"date": "2025-04-08", "close": 32.94, "volume": 491071.0}, {"date": "2025-04-09", "close": 36.41, "volume": 518714.0}, {"date": "2025-04-10", "close": 34.91, "volume": 306599.0}, {"date": "2025-04-11", "close": 35.23, "volume": 246893.0}, {"date": "2025-04-14", "close": 35.66, "volume": 255962.0}, {"date": "2025-04-15", "close": 35.86, "volume": 261168.0}, {"date": "2025-04-16", "close": 35.43, "volume": 348316.0}, {"date": "2025-04-17", "close": 35.86, "volume": 321507.0}, {"date": "2025-04-21", "close": 34.76, "volume": 218469.0}, {"date": "2025-04-22", "close": 35.65, "volume": 254506.0}, {"date": "2025-04-23", "close": 36.76, "volume": 358659.0}, {"date": "2025-04-24", "close": 37.69, "volume": 267674.0}, {"date": "2025-04-25", "close": 38.23, "volume": 210305.0}, {"date": "2025-04-28", "close": 38.11, "volume": 284665.0}, {"date": "2025-04-29", "close": 38.27, "volume": 282931.0}, {"date": "2025-04-30", "close": 32.53, "volume": 875900.0}, {"date": "2025-05-01", "close": 33.67, "volume": 476018.0}, {"date": "2025-05-02", "close": 34.86, "volume": 363921.0}, {"date": "2025-05-05", "close": 34.7, "volume": 446344.0}, {"date": "2025-05-06", "close": 34.43, "volume": 273169.0}, {"date": "2025-05-07", "close": 34.66, "volume": 248117.0}, {"date": "2025-05-08", "close": 34.81, "volume": 291642.0}, {"date": "2025-05-09", "close": 34.99, "volume": 276821.0}, {"date": "2025-05-12", "close": 36.54, "volume": 294252.0}, {"date": "2025-05-13", "close": 37.16, "volume": 185325.0}, {"date": "2025-05-14", "close": 37.3, "volume": 266343.0}, {"date": "2025-05-15", "close": 37.14, "volume": 272142.0}, {"date": "2025-05-16", "close": 37.47, "volume": 202311.0}, {"date": "2025-05-19", "close": 37.02, "volume": 264917.0}, {"date": "2025-05-20", "close": 37.12, "volume": 193198.0}, {"date": "2025-05-21", "close": 36.39, "volume": 189282.0}, {"date": "2025-05-22", "close": 36.27, "volume": 173249.0}, {"date": "2025-05-23", "close": 35.83, "volume": 177294.0}, {"date": "2025-05-27", "close": 36.91, "volume": 236494.0}, {"date": "2025-05-28", "close": 36.47, "volume": 162465.0}, {"date": "2025-05-29", "close": 36.58, "volume": 186536.0}, {"date": "2025-05-30", "close": 36.52, "volume": 236416.0}, {"date": "2025-06-02", "close": 36.45, "volume": 184871.0}, {"date": "2025-06-03", "close": 37.56, "volume": 215608.0}, {"date": "2025-06-04", "close": 37.13, "volume": 180903.0}, {"date": "2025-06-05", "close": 37.42, "volume": 233408.0}, {"date": "2025-06-06", "close": 37.83, "volume": 127138.0}, {"date": "2025-06-09", "close": 38.26, "volume": 246673.0}, {"date": "2025-06-10", "close": 38.36, "volume": 196790.0}, {"date": "2025-06-11", "close": 38.27, "volume": 205884.0}, {"date": "2025-06-12", "close": 38.16, "volume": 178938.0}, {"date": "2025-06-13", "close": 37.33, "volume": 316815.0}, {"date": "2025-06-16", "close": 38.16, "volume": 204166.0}, {"date": "2025-06-17", "close": 38.03, "volume": 229548.0}, {"date": "2025-06-18", "close": 37.71, "volume": 288906.0}, {"date": "2025-06-20", "close": 37.13, "volume": 1106022.0}, {"date": "2025-06-23", "close": 37.63, "volume": 309998.0}, {"date": "2025-06-24", "close": 38.63, "volume": 264492.0}, {"date": "2025-06-25", "close": 38.63, "volume": 332937.0}, {"date": "2025-06-26", "close": 39.36, "volume": 196613.0}, {"date": "2025-06-27", "close": 39.28, "volume": 377785.0}, {"date": "2025-06-30", "close": 38.83, "volume": 292422.0}, {"date": "2025-07-01", "close": 38.77, "volume": 263667.0}, {"date": "2025-07-02", "close": 40.02, "volume": 220785.0}, {"date": "2025-07-03", "close": 40.32, "volume": 161353.0}, {"date": "2025-07-07", "close": 39.62, "volume": 180090.0}, {"date": "2025-07-08", "close": 39.96, "volume": 201227.0}, {"date": "2025-07-09", "close": 40.15, "volume": 108055.0}, {"date": "2025-07-10", "close": 40.36, "volume": 157819.0}, {"date": "2025-07-11", "close": 39.77, "volume": 175960.0}, {"date": "2025-07-14", "close": 39.57, "volume": 144649.0}, {"date": "2025-07-15", "close": 38.86, "volume": 213377.0}, {"date": "2025-07-16", "close": 39.18, "volume": 215983.0}, {"date": "2025-07-17", "close": 39.88, "volume": 267588.0}, {"date": "2025-07-18", "close": 39.41, "volume": 179546.0}, {"date": "2025-07-21", "close": 39.84, "volume": 180274.0}, {"date": "2025-07-22", "close": 39.59, "volume": 211459.0}, {"date": "2025-07-23", "close": 40.44, "volume": 179362.0}, {"date": "2025-07-24", "close": 38.57, "volume": 272020.0}, {"date": "2025-07-25", "close": 38.91, "volume": 156969.0}, {"date": "2025-07-28", "close": 39.13, "volume": 184089.0}, {"date": "2025-07-29", "close": 40.19, "volume": 243186.0}, {"date": "2025-07-30", "close": 39.26, "volume": 269973.0}, {"date": "2025-07-31", "close": 38.5, "volume": 816240.0}, {"date": "2025-08-01", "close": 37.71, "volume": 415361.0}, {"date": "2025-08-04", "close": 39.6, "volume": 316214.0}, {"date": "2025-08-05", "close": 39.11, "volume": 334013.0}, {"date": "2025-08-06", "close": 38.65, "volume": 375047.0}, {"date": "2025-08-07", "close": 38.32, "volume": 342983.0}, {"date": "2025-08-08", "close": 38.42, "volume": 301895.0}, {"date": "2025-08-11", "close": 37.9, "volume": 334153.0}, {"date": "2025-08-12", "close": 39.68, "volume": 315379.0}, {"date": "2025-08-13", "close": 40.56, "volume": 511991.0}, {"date": "2025-08-14", "close": 39.89, "volume": 294620.0}, {"date": "2025-08-15", "close": 39.04, "volume": 204099.0}, {"date": "2025-08-18", "close": 39.63, "volume": 226968.0}, {"date": "2025-08-19", "close": 39.01, "volume": 248113.0}, {"date": "2025-08-20", "close": 38.24, "volume": 151203.0}, {"date": "2025-08-21", "close": 38.4, "volume": 195336.0}, {"date": "2025-08-22", "close": 40.68, "volume": 203142.0}, {"date": "2025-08-25", "close": 40.88, "volume": 249114.0}, {"date": "2025-08-26", "close": 40.95, "volume": 257691.0}, {"date": "2025-08-27", "close": 41.17, "volume": 153930.0}, {"date": "2025-08-28", "close": 41.46, "volume": 180897.0}, {"date": "2025-08-29", "close": 40.59, "volume": 158796.0}, {"date": "2025-09-02", "close": 40.16, "volume": 225456.0}, {"date": "2025-09-03", "close": 39.16, "volume": 207226.0}, {"date": "2025-09-04", "close": 40.25, "volume": 206289.0}, {"date": "2025-09-05", "close": 40.38, "volume": 164242.0}, {"date": "2025-09-08", "close": 40.08, "volume": 237365.0}, {"date": "2025-09-09", "close": 39.02, "volume": 183322.0}, {"date": "2025-09-10", "close": 39.92, "volume": 173283.0}, {"date": "2025-09-11", "close": 40.11, "volume": 196263.0}, {"date": "2025-09-12", "close": 39.19, "volume": 172416.0}, {"date": "2025-09-15", "close": 39.68, "volume": 265630.0}, {"date": "2025-09-16", "close": 39.69, "volume": 236185.0}, {"date": "2025-09-17", "close": 39.29, "volume": 262874.0}, {"date": "2025-09-18", "close": 40.79, "volume": 266688.0}, {"date": "2025-09-19", "close": 40.13, "volume": 1974163.0}, {"date": "2025-09-22", "close": 40.26, "volume": 224835.0}, {"date": "2025-09-23", "close": 40.05, "volume": 265218.0}, {"date": "2025-09-24", "close": 39.58, "volume": 150478.0}, {"date": "2025-09-25", "close": 38.41, "volume": 223697.0}, {"date": "2025-09-26", "close": 38.64, "volume": 167359.0}, {"date": "2025-09-29", "close": 38.04, "volume": 219434.0}, {"date": "2025-09-30", "close": 38.55, "volume": 182022.0}, {"date": "2025-10-01", "close": 38.2, "volume": 198481.0}, {"date": "2025-10-02", "close": 38.56, "volume": 172391.0}, {"date": "2025-10-03", "close": 38.14, "volume": 191819.0}, {"date": "2025-10-06", "close": 38.59, "volume": 174978.0}, {"date": "2025-10-07", "close": 37.36, "volume": 149910.0}, {"date": "2025-10-08", "close": 38.12, "volume": 132329.0}, {"date": "2025-10-09", "close": 37.55, "volume": 164352.0}, {"date": "2025-10-10", "close": 35.97, "volume": 174326.0}, {"date": "2025-10-13", "close": 37.02, "volume": 165431.0}, {"date": "2025-10-14", "close": 37.77, "volume": 154673.0}, {"date": "2025-10-15", "close": 40.0, "volume": 277865.0}, {"date": "2025-10-16", "close": 41.35, "volume": 348772.0}, {"date": "2025-10-17", "close": 41.92, "volume": 422778.0}, {"date": "2025-10-20", "close": 42.77, "volume": 225450.0}, {"date": "2025-10-21", "close": 42.39, "volume": 289463.0}, {"date": "2025-10-22", "close": 42.11, "volume": 298123.0}, {"date": "2025-10-23", "close": 42.65, "volume": 225817.0}, {"date": "2025-10-24", "close": 42.44, "volume": 111270.0}, {"date": "2025-10-27", "close": 42.29, "volume": 209599.0}, {"date": "2025-10-28", "close": 42.72, "volume": 197095.0}, {"date": "2025-10-29", "close": 43.78, "volume": 443836.0}, {"date": "2025-10-30", "close": 43.55, "volume": 457587.0}, {"date": "2025-10-31", "close": 43.82, "volume": 343804.0}, {"date": "2025-11-03", "close": 44.0, "volume": 442243.0}, {"date": "2025-11-04", "close": 43.0, "volume": 336056.0}, {"date": "2025-11-05", "close": 46.7, "volume": 445572.0}, {"date": "2025-11-06", "close": 45.37, "volume": 544364.0}, {"date": "2025-11-07", "close": 44.12, "volume": 269141.0}, {"date": "2025-11-10", "close": 45.03, "volume": 255068.0}, {"date": "2025-11-11", "close": 45.05, "volume": 250328.0}, {"date": "2025-11-12", "close": 45.24, "volume": 304554.0}, {"date": "2025-11-13", "close": 43.2, "volume": 413630.0}, {"date": "2025-11-14", "close": 43.35, "volume": 246013.0}, {"date": "2025-11-17", "close": 42.6, "volume": 215544.0}, {"date": "2025-11-18", "close": 42.5, "volume": 207803.0}, {"date": "2025-11-19", "close": 42.92, "volume": 169227.0}, {"date": "2025-11-20", "close": 42.15, "volume": 401196.0}, {"date": "2025-11-21", "close": 42.66, "volume": 344279.0}, {"date": "2025-11-24", "close": 44.13, "volume": 321965.0}, {"date": "2025-11-25", "close": 44.71, "volume": 310502.0}, {"date": "2025-11-26", "close": 44.91, "volume": 408668.0}, {"date": "2025-11-28", "close": 44.93, "volume": 134158.0}, {"date": "2025-12-01", "close": 44.98, "volume": 337255.0}, {"date": "2025-12-02", "close": 45.66, "volume": 187660.0}, {"date": "2025-12-03", "close": 46.52, "volume": 183727.0}, {"date": "2025-12-04", "close": 46.8, "volume": 186936.0}, {"date": "2025-12-05", "close": 46.96, "volume": 236369.0}, {"date": "2025-12-08", "close": 47.13, "volume": 297946.0}, {"date": "2025-12-09", "close": 47.38, "volume": 190435.0}, {"date": "2025-12-10", "close": 49.17, "volume": 259151.0}, {"date": "2025-12-11", "close": 49.16, "volume": 326972.0}, {"date": "2025-12-12", "close": 47.66, "volume": 293952.0}, {"date": "2025-12-15", "close": 47.2, "volume": 353223.0}, {"date": "2025-12-16", "close": 45.6, "volume": 525225.0}, {"date": "2025-12-17", "close": 44.18, "volume": 405066.0}, {"date": "2025-12-18", "close": 43.94, "volume": 414388.0}, {"date": "2025-12-19", "close": 44.52, "volume": 1535736.0}, {"date": "2025-12-22", "close": 44.6, "volume": 422823.0}, {"date": "2025-12-23", "close": 44.68, "volume": 214125.0}, {"date": "2025-12-24", "close": 44.88, "volume": 193941.0}, {"date": "2025-12-26", "close": 44.77, "volume": 143817.0}, {"date": "2025-12-29", "close": 44.46, "volume": 161732.0}, {"date": "2025-12-30", "close": 43.64, "volume": 174245.0}, {"date": "2025-12-31", "close": 42.76, "volume": 211553.0}, {"date": "2026-01-02", "close": 43.9, "volume": 199119.0}, {"date": "2026-01-05", "close": 44.25, "volume": 222047.0}, {"date": "2026-01-06", "close": 45.33, "volume": 165517.0}, {"date": "2026-01-07", "close": 44.6, "volume": 181602.0}, {"date": "2026-01-08", "close": 44.48, "volume": 179044.0}, {"date": "2026-01-09", "close": 45.05, "volume": 161310.0}, {"date": "2026-01-12", "close": 45.98, "volume": 222621.0}, {"date": "2026-01-13", "close": 47.63, "volume": 209567.0}, {"date": "2026-01-14", "close": 48.03, "volume": 162216.0}, {"date": "2026-01-15", "close": 49.53, "volume": 209399.0}, {"date": "2026-01-16", "close": 49.49, "volume": 235757.0}, {"date": "2026-01-20", "close": 49.54, "volume": 226872.0}, {"date": "2026-01-21", "close": 51.56, "volume": 255198.0}, {"date": "2026-01-22", "close": 51.04, "volume": 293488.0}, {"date": "2026-01-23", "close": 49.24, "volume": 195784.0}, {"date": "2026-01-26", "close": 49.28, "volume": 195122.0}, {"date": "2026-01-27", "close": 49.0, "volume": 149245.0}, {"date": "2026-01-28", "close": 49.78, "volume": 369949.0}, {"date": "2026-01-29", "close": 51.82, "volume": 251949.0}, {"date": "2026-01-30", "close": 52.14, "volume": 425593.0}, {"date": "2026-02-02", "close": 53.88, "volume": 311494.0}, {"date": "2026-02-03", "close": 56.02, "volume": 561997.0}, {"date": "2026-02-04", "close": 55.98, "volume": 649390.0}, {"date": "2026-02-05", "close": 56.01, "volume": 261633.0}, {"date": "2026-02-06", "close": 58.3, "volume": 295230.0}, {"date": "2026-02-09", "close": 58.81, "volume": 443120.0}, {"date": "2026-02-10", "close": 58.27, "volume": 303796.0}, {"date": "2026-02-11", "close": 58.93, "volume": 322642.0}, {"date": "2026-02-12", "close": 58.4, "volume": 310541.0}, {"date": "2026-02-13", "close": 59.23, "volume": 296470.0}, {"date": "2026-02-17", "close": 58.06, "volume": 173541.0}, {"date": "2026-02-18", "close": 57.33, "volume": 238603.0}, {"date": "2026-02-19", "close": 57.33, "volume": 296568.0}, {"date": "2026-02-20", "close": 58.38, "volume": 304487.0}, {"date": "2026-02-23", "close": 57.8, "volume": 252423.0}, {"date": "2026-02-24", "close": 59.59, "volume": 406558.0}, {"date": "2026-02-25", "close": 60.36, "volume": 255936.0}, {"date": "2026-02-26", "close": 59.18, "volume": 283044.0}, {"date": "2026-02-27", "close": 57.81, "volume": 490856.0}, {"date": "2026-03-02", "close": 58.3, "volume": 319646.0}, {"date": "2026-03-03", "close": 56.1, "volume": 281507.0}, {"date": "2026-03-04", "close": 57.34, "volume": 246853.0}, {"date": "2026-03-05", "close": 55.03, "volume": 243660.0}, {"date": "2026-03-06", "close": 52.89, "volume": 403772.0}, {"date": "2026-03-09", "close": 53.94, "volume": 353149.0}, {"date": "2026-03-10", "close": 54.29, "volume": 410943.0}, {"date": "2026-03-11", "close": 54.8, "volume": 333800.0}, {"date": "2026-03-12", "close": 53.77, "volume": 337403.0}, {"date": "2026-03-13", "close": 53.22, "volume": 299329.0}, {"date": "2026-03-16", "close": 54.17, "volume": 802475.0}, {"date": "2026-03-17", "close": 54.38, "volume": 229225.0}, {"date": "2026-03-18", "close": 54.42, "volume": 403188.0}, {"date": "2026-03-19", "close": 56.05, "volume": 345917.0}, {"date": "2026-03-20", "close": 54.03, "volume": 1472898.0}, {"date": "2026-03-23", "close": 57.04, "volume": 384578.0}, {"date": "2026-03-24", "close": 59.5, "volume": 518691.0}, {"date": "2026-03-25", "close": 59.03, "volume": 373543.0}, {"date": "2026-03-26", "close": 56.25, "volume": 338162.0}, {"date": "2026-03-27", "close": 55.61, "volume": 241414.0}, {"date": "2026-03-30", "close": 53.53, "volume": 256530.0}, {"date": "2026-03-31", "close": 56.06, "volume": 370956.0}, {"date": "2026-04-01", "close": 57.29, "volume": 253427.0}, {"date": "2026-04-02", "close": 56.57, "volume": 234747.0}, {"date": "2026-04-06", "close": 55.85, "volume": 186135.0}, {"date": "2026-04-07", "close": 57.03, "volume": 346639.0}, {"date": "2026-04-08", "close": 60.51, "volume": 328153.0}, {"date": "2026-04-09", "close": 62.19, "volume": 468721.0}, {"date": "2026-04-10", "close": 63.0, "volume": 230835.0}, {"date": "2026-04-13", "close": 64.88, "volume": 273867.0}, {"date": "2026-04-14", "close": 63.82, "volume": 224815.0}, {"date": "2026-04-15", "close": 62.3, "volume": 225734.0}, {"date": "2026-04-16", "close": 63.3, "volume": 450081.0}, {"date": "2026-04-17", "close": 65.05, "volume": 289567.0}, {"date": "2026-04-20", "close": 65.73, "volume": 298364.0}, {"date": "2026-04-21", "close": 66.17, "volume": 349262.0}, {"date": "2026-04-22", "close": 65.88, "volume": 210834.0}, {"date": "2026-04-23", "close": 67.6, "volume": 278438.0}, {"date": "2026-04-24", "close": 69.52, "volume": 339867.0}, {"date": "2026-04-27", "close": 69.26, "volume": 387264.0}, {"date": "2026-04-28", "close": 68.81, "volume": 637945.0}, {"date": "2026-04-29", "close": 72.4, "volume": 1143899.0}, {"date": "2026-04-30", "close": 82.05, "volume": 1000482.0}, {"date": "2026-05-01", "close": 84.5, "volume": 889172.0}, {"date": "2026-05-04", "close": 82.97, "volume": 954648.0}, {"date": "2026-05-05", "close": 84.56, "volume": 492721.0}, {"date": "2026-05-06", "close": 86.6, "volume": 418454.0}, {"date": "2026-05-07", "close": 83.78, "volume": 498870.0}, {"date": "2026-05-08", "close": 85.51, "volume": 245346.0}, {"date": "2026-05-11", "close": 86.51, "volume": 290956.0}, {"date": "2026-05-12", "close": 83.38, "volume": 492361.0}, {"date": "2026-05-13", "close": 86.07, "volume": 538231.0}, {"date": "2026-05-14", "close": 87.03, "volume": 335970.0}, {"date": "2026-05-15", "close": 84.94, "volume": 393057.0}, {"date": "2026-05-18", "close": 82.79, "volume": 421646.0}, {"date": "2026-05-19", "close": 81.31, "volume": 287769.0}, {"date": "2026-05-20", "close": 83.45, "volume": 364424.0}, {"date": "2026-05-21", "close": 82.44, "volume": 469859.0}, {"date": "2026-05-22", "close": 85.12, "volume": 328077.0}, {"date": "2026-05-26", "close": 89.01, "volume": 634496.0}, {"date": "2026-05-27", "close": 86.02, "volume": 342688.0}, {"date": "2026-05-28", "close": 84.55, "volume": 442525.0}, {"date": "2026-05-29", "close": 84.46, "volume": 418914.0}, {"date": "2026-06-01", "close": 85.03, "volume": 406764.0}, {"date": "2026-06-02", "close": 88.14, "volume": 359966.0}, {"date": "2026-06-03", "close": 88.24, "volume": 404012.0}, {"date": "2026-06-04", "close": 88.53, "volume": 259401.0}, {"date": "2026-06-05", "close": 83.92, "volume": 279459.0}, {"date": "2026-06-08", "close": 86.13, "volume": 284736.0}, {"date": "2026-06-09", "close": 86.72, "volume": 582340.0}, {"date": "2026-06-10", "close": 82.86, "volume": 501962.0}, {"date": "2026-06-11", "close": 88.99, "volume": 590027.0}, {"date": "2026-06-12", "close": 89.93, "volume": 380528.0}, {"date": "2026-06-15", "close": 91.31, "volume": 373172.0}, {"date": "2026-06-16", "close": 89.16, "volume": 367979.0}, {"date": "2026-06-17", "close": 91.05, "volume": 583224.0}, {"date": "2026-06-18", "close": 92.17, "volume": 1486397.0}, {"date": "2026-06-22", "close": 93.66, "volume": 500342.0}, {"date": "2026-06-23", "close": 90.89, "volume": 484156.0}, {"date": "2026-06-24", "close": 91.88, "volume": 564847.0}, {"date": "2026-06-25", "close": 97.19, "volume": 458357.0}, {"date": "2026-06-26", "close": 92.05, "volume": 1840672.0}, {"date": "2026-06-29", "close": 95.16, "volume": 611087.0}, {"date": "2026-06-30", "close": 98.67, "volume": 702523.0}, {"date": "2026-07-01", "close": 95.01, "volume": 415930.0}, {"date": "2026-07-02", "close": 86.13, "volume": 535772.0}, {"date": "2026-07-06", "close": 85.57, "volume": 421781.0}, {"date": "2026-07-07", "close": 81.01, "volume": 652027.0}, {"date": "2026-07-08", "close": 81.8, "volume": 499059.0}, {"date": "2026-07-09", "close": 85.26, "volume": 359936.0}, {"date": "2026-07-10", "close": 85.06, "volume": 216174.0}, {"date": "2026-07-13", "close": 81.77, "volume": 456939.0}, {"date": "2026-07-14", "close": 82.76, "volume": 482011.0}, {"date": "2026-07-15", "close": 81.69, "volume": 847683.0}, {"date": "2026-07-16", "close": 77.4, "volume": 657827.0}, {"date": "2026-07-17", "close": 78.45, "volume": 415060.0}, {"date": "2026-07-20", "close": 80.61, "volume": 304009.0}, {"date": "2026-07-21", "close": 84.65, "volume": 391465.0}, {"date": "2026-07-22", "close": 83.51, "volume": 207885.0}, {"date": "2026-07-23", "close": 83.85, "volume": 275624.0}, {"date": "2026-07-24", "close": 81.1, "volume": 293405.0}, {"date": "2026-07-27", "close": 79.63, "volume": 541920.0}, {"date": "2026-07-28", "close": 76.93, "volume": 448512.0}, {"date": "2026-07-29", "close": 74.11, "volume": 792624.0}, {"date": "2026-07-30", "close": 79.42, "volume": 710386.0}, {"date": "2026-07-31", "close": 79.77, "volume": 411457.0}, {"date": "2026-08-03", "close": 80.96, "volume": 358674.0}, {"date": "2026-08-04", "close": 85.41, "volume": 333355.0}, {"date": "2026-08-05", "close": 84.06, "volume": 306378.0}, {"date": "2026-08-06", "close": 82.37, "volume": 226603.0}, {"date": "2026-08-07", "close": 82.36, "volume": 228147.0}], "refreshing": true}