{"ticker": "COHU", "overview": {"cik": "21535", "ticker": "COHU", "name": "COHU INC", "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032849", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010237", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-032080", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010000", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031266", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031264", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009815", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001437749-26-030851", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009693", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001437749-26-030695", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009464", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028758", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008375", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028441", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008213", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026403", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026401", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007675", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007674", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001365", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001437749-26-025144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-025053", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001437749-26-023736", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001437749-26-023691", "price_sensitive": false}]}, "description": "COHU INC trades as COHU on the NASDAQ and is registered in the United States, classified under Instruments For Meas & Testing of Electricity & Elec Signals (SIC 3825). Privy Trades holds 855 insider filings for the company, from August 2003 to October 2026. Across those, 28 insiders disclosed 6 open-market purchases totalling $305.82K against 162 sales totalling $58.21M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 305819.9448, "sell_n": 162, "sell_sum": 58214396.172, "net": -57908576.2272, "insiders": 28, "first_date": "2003-08-22", "last_date": "2026-10-15"}, "metrics": {"ticker": "COHU", "has_prices": true, "as_of": "2026-08-07", "last": 52.88, "prev_close": 51.79, "change": 1.0900000000000034, "change_pct": 0.021046534079938277, "session_volume": 415365.0, "vwap_5": 51.342706754443455, "vwap_20": 49.297551484092644, "vwap_60": 55.0213407513845, "vwap_250": 38.564035341768744, "high_52w": 73.91, "low_52w": 21.38, "avg_volume_20": 1036507.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032849", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Chief Recurring Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55310.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "C-suite trims COHU: $55K", "source_url": "https://www.sec.gov/Archives/edgar/data/1701398/000143774926032849/0001437749-26-032849-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001437749-26-031264", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Luis A. Muller", "who_key": "Muller Luis A", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1770340.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CEO sells $1.8M of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/1509513/000143774926031264/0001437749-26-031264-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55609}, {"id": "0001437749-26-031266", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Andrew M. Caggia", "who_key": "CAGGIA ANDREW M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1107464/000143774926031266/0001437749-26-031266-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55609}, {"id": "0001437749-26-028758", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Sr VP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 558200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Top exec sells $558K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/1701398/000143774926028758/0001437749-26-028758-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108889}, {"id": "0001437749-26-028441", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Sr VP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 61900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "C-suite trims COHU: $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/1701398/000143774926028441/0001437749-26-028441-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "13DG-0001422849-26-000141", "src": "13DG", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "COHU Inc", "who_key": "COHU INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "COHU INC takes a 5.8% passive stake in COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/0001422849-26-000141-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0002100119-26-001365", "src": "13DG", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "COHU Inc", "who_key": "COHU INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "COHU INC takes a 5.01% passive stake in COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/0002100119-26-001365-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "0001437749-26-023691", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Sr VP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Top exec sells $58K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926023691/0001437749-26-023691-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "0001437749-26-023736", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Jeffrey D. Jones", "who_key": "Jones Jeffrey D", "role": "Sr. VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CFO files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926023736/0001437749-26-023736-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159289}, {"id": "0001437749-26-021883", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Andrew M. Caggia", "who_key": "CAGGIA ANDREW M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926021883/0001437749-26-021883-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186649}, {"id": "0001437749-26-020761", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Sr VP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "An exit at the top? Exec sells $64K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926020761/0001437749-26-020761-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001437749-26-018397", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "James A. Donahue", "who_key": "DONAHUE JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 479719.89, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Board member offloads $480K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018397/0001437749-26-018397-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237049}, {"id": "0001437749-26-018399", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Luis A. Muller", "who_key": "Muller Luis A", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2105079.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CEO offloads $2.1M of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018399/0001437749-26-018399-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237049}, {"id": "0001437749-26-018402", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Jeffrey D. Jones", "who_key": "Jones Jeffrey D", "role": "Sr. VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 608920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CFO trims $609K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018402/0001437749-26-018402-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237049}, {"id": "0001437749-26-018307", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Steven J. Bilodeau", "who_key": "BILODEAU STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 460026.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Boardroom sells $460K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018307/0001437749-26-018307-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239929}, {"id": "0001437749-26-017583", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Sr VP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 46920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Top exec sells $47K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017583/0001437749-26-017583-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017832", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Karen Marie Rapp", "who_key": "Rapp Karen Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017832/0001437749-26-017832-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017834", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Nina Richardson", "who_key": "Richardson Nina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017834/0001437749-26-017834-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017836", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Andreas W. Mattes", "who_key": "Mattes Andreas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017836/0001437749-26-017836-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017841", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Yon Jorden", "who_key": "JORDEN YON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017841/0001437749-26-017841-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017843", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Andrew M. Caggia", "who_key": "CAGGIA ANDREW M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017843/0001437749-26-017843-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017846", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Steven J. Bilodeau", "who_key": "BILODEAU STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017846/0001437749-26-017846-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017848", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "James A. Donahue", "who_key": "DONAHUE JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017848/0001437749-26-017848-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017862", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "William Bendush", "who_key": "BENDUSH WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017862/0001437749-26-017862-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001437749-26-017191", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "William Bendush", "who_key": "BENDUSH WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 368550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director sells $369K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017191/0001437749-26-017191-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}, {"id": "13DG-0001040188-26-000023", "src": "13DG", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "COHU Inc", "who_key": "COHU INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "COHU INC moves to a 4.91% passive stake in COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/0001040188-26-000023-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "0001437749-26-016424", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Sr VP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "An exit at the top? Exec sells $77K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926016424/0001437749-26-016424-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001437749-26-012662", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Sr VP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "An exit at the top? Exec sells $38K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926012662/0001437749-26-012662-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290329}, {"id": "0001437749-26-010457", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Andrew M. Caggia", "who_key": "CAGGIA ANDREW M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on COHU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926010457/0001437749-26-010457-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001437749-26-008717", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Christopher Bohrson", "who_key": "BOHRSON CHRISTOPHER", "role": "Sr VP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28570.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "C-suite trims COHU: $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926008717/0001437749-26-008717-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333529}], "recent_buys": [{"id": "0001209191-21-051476", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Luis A. Muller", "who_key": "Muller Luis A", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99904.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "The corner office is buying \u2014 $100K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121051476/0001209191-21-051476-index.htm", "trade_date": "2021-08-13", "timestamp": "2021-08-13", "mins": 2746969}, {"id": "0001209191-21-051291", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Yon Jorden", "who_key": "JORDEN YON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92670.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director buys $93K of COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121051291/0001209191-21-051291-index.htm", "trade_date": "2021-08-12", "timestamp": "2021-08-12", "mins": 2748409}, {"id": "0001209191-19-045306", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Jeffrey D. Jones", "who_key": "Jones Jeffrey D", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39210.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "That makes 3 insiders into COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919119045306/0001209191-19-045306-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806809}, {"id": "0001209191-19-032660", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Jeffrey D. Jones", "who_key": "Jones Jeffrey D", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 57400.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Insider cluster: 4 buying COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919119032660/0001209191-19-032660-index.htm", "trade_date": "2019-05-23", "timestamp": "2019-05-23", "mins": 3917689}, {"id": "0001209191-07-026200", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Harold Harrigian", "who_key": "HARRIGIAN HAROLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155.94480000000001, "score": 15.8, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "The whole bench is buying COHU \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919107026200/0001209191-07-026200-index.htm", "trade_date": "2007-04-27", "timestamp": "2007-04-27", "mins": 10266649}, {"id": "0001209191-06-031310", "src": "INSIDERS", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "Harold Harrigian", "who_key": "HARRIGIAN HAROLD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16480.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Insider cluster: 5 buying COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919106031310/0001209191-06-031310-index.htm", "trade_date": "2006-05-17", "timestamp": "2006-05-17", "mins": 10763449}], "institutional": [{"id": "13DG-0001422849-26-000141", "src": "13DG", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "COHU Inc", "who_key": "COHU INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "COHU INC takes a 5.8% passive stake in COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/0001422849-26-000141-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0002100119-26-001365", "src": "13DG", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "COHU Inc", "who_key": "COHU INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "COHU INC takes a 5.01% passive stake in COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/0002100119-26-001365-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136249}, {"id": "13DG-0001040188-26-000023", "src": "13DG", "ticker": "COHU", "cik": "21535", "company": "COHU INC", "company_raw": "COHU INC", "who": "COHU Inc", "who_key": "COHU INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "COHU INC moves to a 4.91% passive stake in COHU", "source_url": "https://www.sec.gov/Archives/edgar/data/21535/0001040188-26-000023-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cohu, Inc. - Common Stock", "new_value": "COHU INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000021535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000021535", "applied": 1, "detected_at": "2026-09-11T07:45:27.752970"}]}, "key_people": [{"who": "James A. Donahue", "who_key": "DONAHUE JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 17929844.08, "net": -17929844.08, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 479719.89, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018397/0001437749-26-018397-index.htm"}, {"action": "SELL", "amount": 1195439.48, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121017055/0001209191-21-017055-index.htm"}, {"action": "SELL", "amount": 1737160.6199999999, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121015219/0001209191-21-015219-index.htm"}, {"action": "SELL", "amount": 1756992.04, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121014230/0001209191-21-014230-index.htm"}, {"action": "SELL", "amount": 1870800.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121013104/0001209191-21-013104-index.htm"}, {"action": "SELL", "amount": 1891200.0, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121012306/0001209191-21-012306-index.htm"}, {"action": "SELL", "amount": 909930.0, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117058974/0001209191-17-058974-index.htm"}, {"action": "SELL", "amount": 1788510.0, "date": "2017-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117055742/0001209191-17-055742-index.htm"}, {"action": "SELL", "amount": 1403625.0, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117051604/0001209191-17-051604-index.htm"}, {"action": "SELL", "amount": 1339875.0, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117047544/0001209191-17-047544-index.htm"}, {"action": "SELL", "amount": 452750.0, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117036854/0001209191-17-036854-index.htm"}, {"action": "SELL", "amount": 323622.78, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117014846/0001209191-17-014846-index.htm"}, {"action": "SELL", "amount": 539019.27, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117014838/0001209191-17-014838-index.htm"}, {"action": "SELL", "amount": 944400.0, "date": "2010-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919110040939/0001209191-10-040939-index.htm"}, {"action": "SELL", "amount": 1296800.0, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919105060239/0001209191-05-060239-index.htm"}], "latest": {"action": "SELL", "amount": 479719.89, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018397/0001437749-26-018397-index.htm"}}, {"who": "Luis A. Muller", "who_key": "Muller Luis A", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 99904.0, "sold": 9551757.12, "net": -9451853.12, "trades": 9, "top_score": 49.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1770340.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509513/000143774926031264/0001437749-26-031264-index.htm"}, {"action": "SELL", "amount": 2105079.48, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018399/0001437749-26-018399-index.htm"}, {"action": "BUY", "amount": 99904.0, "date": "2021-08-13", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121051476/0001209191-21-051476-index.htm"}, {"action": "SELL", "amount": 1048967.8499999999, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919120061903/0001209191-20-061903-index.htm"}, {"action": "SELL", "amount": 653400.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919120061279/0001209191-20-061279-index.htm"}, {"action": "SELL", "amount": 422500.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919120058985/0001209191-20-058985-index.htm"}, {"action": "SELL", "amount": 207200.0, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919120058436/0001209191-20-058436-index.htm"}, {"action": "SELL", "amount": 2335059.79, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117030465/0001209191-17-030465-index.htm"}, {"action": "SELL", "amount": 1009210.0, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117030165/0001209191-17-030165-index.htm"}], "latest": {"action": "SELL", "amount": 1770340.0, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509513/000143774926031264/0001437749-26-031264-index.htm"}}, {"who": "Jeffrey D. Jones", "who_key": "Jones Jeffrey D", "role": "VP Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 96610.0, "sold": 4814718.8100000005, "net": -4718108.8100000005, "trades": 12, "top_score": 44.0, "lean": "selling", "history": [{"action": "SELL", "amount": 608920.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018402/0001437749-26-018402-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919123038019/0001209191-23-038019-index.htm"}, {"action": "SELL", "amount": 370000.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919122056725/0001209191-22-056725-index.htm"}, {"action": "SELL", "amount": 342338.22000000003, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919122032288/0001209191-22-032288-index.htm"}, {"action": "SELL", "amount": 709200.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121049932/0001209191-21-049932-index.htm"}, {"action": "SELL", "amount": 794735.59, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919120057795/0001209191-20-057795-index.htm"}, {"action": "BUY", "amount": 39210.0, "date": "2019-08-08", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919119045306/0001209191-19-045306-index.htm"}, {"action": "BUY", "amount": 57400.0, "date": "2019-05-23", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919119032660/0001209191-19-032660-index.htm"}, {"action": "SELL", "amount": 618750.0, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117059925/0001209191-17-059925-index.htm"}, {"action": "SELL", "amount": 451487.50000000006, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117031684/0001209191-17-031684-index.htm"}, {"action": "SELL", "amount": 221787.5, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117014851/0001209191-17-014851-index.htm"}, {"action": "SELL", "amount": 297500.0, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919114050774/0001209191-14-050774-index.htm"}], "latest": {"action": "SELL", "amount": 608920.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018402/0001437749-26-018402-index.htm"}}, {"who": "Steven J. Bilodeau", "who_key": "BILODEAU STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3443238.6, "net": -3443238.6, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 460026.45, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018307/0001437749-26-018307-index.htm"}, {"action": "SELL", "amount": 347142.3, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926005038/0001437749-26-005038-index.htm"}, {"action": "SELL", "amount": 64111.259999999995, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774924017067/0001437749-24-017067-index.htm"}, {"action": "SELL", "amount": 232032.94, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774924016215/0001437749-24-016215-index.htm"}, {"action": "SELL", "amount": 334170.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919122056731/0001209191-22-056731-index.htm"}, {"action": "SELL", "amount": 654004.5, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919122055529/0001209191-22-055529-index.htm"}, {"action": "SELL", "amount": 135850.0, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919122027198/0001209191-22-027198-index.htm"}, {"action": "SELL", "amount": 254497.59999999998, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121063582/0001209191-21-063582-index.htm"}, {"action": "SELL", "amount": 402044.39, "date": "2020-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919120014192/0001209191-20-014192-index.htm"}, {"action": "SELL", "amount": 210759.16000000003, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919120011805/0001209191-20-011805-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919119056608/0001209191-19-056608-index.htm"}, {"action": "SELL", "amount": 248600.0, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117062144/0001209191-17-062144-index.htm"}], "latest": {"action": "SELL", "amount": 460026.45, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926018307/0001437749-26-018307-index.htm"}}, {"who": "Charles A. Schwan", "who_key": "SCHWAN CHARLES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3402259.9999999995, "net": -3402259.9999999995, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1466399.9999999998, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919107011795/0001209191-07-011795-index.htm"}, {"action": "SELL", "amount": 483249.99999999994, "date": "2006-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919106025795/0001209191-06-025795-index.htm"}, {"action": "SELL", "amount": 483500.0, "date": "2006-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919106025599/0001209191-06-025599-index.htm"}, {"action": "SELL", "amount": 504799.99999999994, "date": "2005-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919105056229/0001209191-05-056229-index.htm"}, {"action": "SELL", "amount": 464310.0, "date": "2005-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919105054317/0001209191-05-054317-index.htm"}], "latest": {"action": "SELL", "amount": 1466399.9999999998, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919107011795/0001209191-07-011795-index.htm"}}, {"who": "Colin P. Scholefield", "who_key": "SCHOLEFIELD COLIN P", "role": "Senior VP, Sales & Service", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2419919.0100000002, "net": -2419919.0100000002, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132055.2, "date": "2008-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108038140/0001209191-08-038140-index.htm"}, {"action": "SELL", "amount": 102163.13, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108032539/0001209191-08-032539-index.htm"}, {"action": "SELL", "amount": 187593.19999999998, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108032160/0001209191-08-032160-index.htm"}, {"action": "SELL", "amount": 349050.2, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108031620/0001209191-08-031620-index.htm"}, {"action": "SELL", "amount": 516295.31, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108031501/0001209191-08-031501-index.htm"}, {"action": "SELL", "amount": 516295.31, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108031624/0001209191-08-031624-index.htm"}, {"action": "SELL", "amount": 93265.43000000001, "date": "2008-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108030893/0001209191-08-030893-index.htm"}, {"action": "SELL", "amount": 93265.43000000001, "date": "2008-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108031622/0001209191-08-031622-index.htm"}, {"action": "SELL", "amount": 15985.800000000001, "date": "2007-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919107067170/0001209191-07-067170-index.htm"}, {"action": "SELL", "amount": 291450.0, "date": "2007-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919107030714/0001209191-07-030714-index.htm"}, {"action": "SELL", "amount": 49750.0, "date": "2006-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919106056854/0001209191-06-056854-index.htm"}, {"action": "SELL", "amount": 72750.0, "date": "2005-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919105041276/0001209191-05-041276-index.htm"}], "latest": {"action": "SELL", "amount": 132055.2, "date": "2008-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919108038140/0001209191-08-038140-index.htm"}}, {"who": "William Bendush", "who_key": "BENDUSH WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1807925.59, "net": -1807925.59, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 368550.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017191/0001437749-26-017191-index.htm"}, {"action": "SELL", "amount": 121108.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774925016800/0001437749-25-016800-index.htm"}, {"action": "SELL", "amount": 73175.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774924017350/0001437749-24-017350-index.htm"}, {"action": "SELL", "amount": 77289.53, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774924016715/0001437749-24-016715-index.htm"}, {"action": "SELL", "amount": 134513.62, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919123028365/0001209191-23-028365-index.htm"}, {"action": "SELL", "amount": 98966.64, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919122027790/0001209191-22-027790-index.htm"}, {"action": "SELL", "amount": 181700.00000000003, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121063445/0001209191-21-063445-index.htm"}, {"action": "SELL", "amount": 350600.0, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919121049918/0001209191-21-049918-index.htm"}, {"action": "SELL", "amount": 68760.0, "date": "2020-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919120031894/0001209191-20-031894-index.htm"}, {"action": "SELL", "amount": 49560.0, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919119029704/0001209191-19-029704-index.htm"}, {"action": "SELL", "amount": 69600.0, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919118031505/0001209191-18-031505-index.htm"}, {"action": "SELL", "amount": 93600.0, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919117032501/0001209191-17-032501-index.htm"}, {"action": "SELL", "amount": 72862.8, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919116151242/0001209191-16-151242-index.htm"}, {"action": "SELL", "amount": 47640.0, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919114050771/0001209191-14-050771-index.htm"}], "latest": {"action": "SELL", "amount": 368550.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000143774926017191/0001437749-26-017191-index.htm"}}, {"who": "Larry R. Stuckey", "who_key": "STUCKEY LARRY R", "role": "Vice President Engineering", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1774185.1300000001, "net": -1774185.1300000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 492375.38, "date": "2005-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919105056235/0001209191-05-056235-index.htm"}, {"action": "SELL", "amount": 1275151.01, "date": "2005-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919105038564/0001209191-05-038564-index.htm"}, {"action": "SELL", "amount": 6658.74, "date": "2005-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919105028207/0001209191-05-028207-index.htm"}], "latest": {"action": "SELL", "amount": 492375.38, "date": "2005-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21535/000120919105056235/0001209191-05-056235-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -61900.0}, {"date": "2026-08-19", "net": -558200.0}, {"date": "2026-09-25", "net": -1770340.0}, {"date": "2026-10-15", "net": -55310.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001437749-26-032849", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010237", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001437749-26-032080", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010000", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031266", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031264", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001950047-26-009815", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001437749-26-030851", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009693", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001437749-26-030695", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009464", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028758", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008375", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028441", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008213", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026403", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001437749-26-026401", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007675", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007674", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001365", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "FORM 10-Q", "accession": "0001437749-26-025144", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001437749-26-025053", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001437749-26-023736", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001437749-26-023691", "price_sensitive": false}], "performance": {"ticker": "COHU", "has_prices": true, "summary": {"n": 6, "avg": 2.5032504623947918, "win_rate": 1.0, "best": 4.007575757575758, "worst": 0.6943287407882089, "as_of": "2026-08-07"}, "buys": [{"who": "Muller Luis A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 99904.0, "date": "2021-08-13", "score": 49.1, "ref_price": 31.21, "return": 0.6943287407882089}, {"who": "JORDEN YON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92670.0, "date": "2021-08-12", "score": 49.8, "ref_price": 30.51, "return": 0.73320222877745}, {"who": "Jones Jeffrey D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 39210.0, "date": "2019-08-08", "score": 42.0, "ref_price": 13.43, "return": 2.9374534623976176}, {"who": "Jones Jeffrey D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP Finance & CFO", "amount": 57400.0, "date": "2019-05-23", "score": 44.0, "ref_price": 14.53, "return": 2.6393668272539577}, {"who": "HARRIGIAN HAROLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155.94480000000001, "date": "2007-04-27", "score": 15.8, "ref_price": 10.56, "return": 4.007575757575758}, {"who": "HARRIGIAN HAROLD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16480.0, "date": "2006-05-17", "score": 39.3, "ref_price": 10.56, "return": 4.007575757575758}]}, "price_series": [{"date": "2016-07-29", "close": 10.56, "volume": 112019.0}, {"date": "2016-08-01", "close": 10.62, "volume": 87449.0}, {"date": "2016-08-02", "close": 10.34, "volume": 182686.0}, {"date": "2016-08-03", "close": 10.41, "volume": 110426.0}, {"date": "2016-08-04", "close": 10.31, "volume": 60928.0}, {"date": "2016-08-05", "close": 10.68, "volume": 91621.0}, {"date": "2016-08-08", "close": 10.5, "volume": 140736.0}, {"date": "2016-08-09", "close": 10.51, "volume": 121148.0}, {"date": "2016-08-10", "close": 10.5, "volume": 46599.0}, {"date": "2016-08-11", "close": 10.54, "volume": 166914.0}, {"date": "2016-08-12", "close": 10.54, "volume": 57307.0}, {"date": "2016-08-15", "close": 10.64, "volume": 59508.0}, {"date": "2016-08-16", "close": 10.7, "volume": 80880.0}, {"date": "2016-08-17", "close": 10.68, "volume": 41993.0}, {"date": "2016-08-18", "close": 10.65, "volume": 45083.0}, {"date": "2016-08-19", "close": 10.53, "volume": 206943.0}, {"date": "2016-08-22", "close": 10.52, "volume": 97599.0}, {"date": "2016-08-23", "close": 10.74, "volume": 188517.0}, {"date": "2016-08-24", "close": 10.72, "volume": 64865.0}, {"date": "2016-08-25", "close": 10.85, "volume": 215691.0}, {"date": "2016-08-26", "close": 10.78, "volume": 63812.0}, {"date": "2016-08-29", "close": 10.77, "volume": 209520.0}, {"date": "2016-08-30", "close": 11.16, "volume": 85714.0}, {"date": "2016-08-31", "close": 10.87, "volume": 88217.0}, {"date": "2016-09-01", "close": 10.87, "volume": 74924.0}, {"date": "2016-09-02", "close": 11.24, "volume": 131864.0}, {"date": "2016-09-06", "close": 11.27, "volume": 91812.0}, {"date": "2016-09-07", "close": 11.27, "volume": 69980.0}, {"date": "2016-09-08", "close": 11.36, "volume": 61360.0}, {"date": "2016-09-09", "close": 10.94, "volume": 57482.0}, {"date": "2016-09-12", "close": 11.01, "volume": 50450.0}, {"date": "2016-09-13", "close": 10.9, "volume": 75387.0}, {"date": "2016-09-14", "close": 10.94, "volume": 139400.0}, {"date": "2016-09-15", "close": 11.06, "volume": 76571.0}, {"date": "2016-09-16", "close": 11.14, "volume": 286572.0}, {"date": "2016-09-19", "close": 11.3, "volume": 58232.0}, {"date": "2016-09-20", "close": 11.35, "volume": 67174.0}, {"date": "2016-09-21", "close": 11.55, "volume": 50525.0}, {"date": "2016-09-22", "close": 11.74, "volume": 79398.0}, {"date": "2016-09-23", "close": 11.55, "volume": 48315.0}, {"date": "2016-09-26", "close": 11.35, "volume": 51099.0}, {"date": "2016-09-27", "close": 11.65, "volume": 59342.0}, {"date": "2016-09-28", "close": 11.66, "volume": 44717.0}, {"date": "2016-09-29", "close": 11.54, "volume": 50132.0}, {"date": "2016-09-30", "close": 11.74, "volume": 63061.0}, {"date": "2016-10-03", "close": 11.49, "volume": 156455.0}, {"date": "2016-10-04", "close": 11.54, "volume": 44437.0}, {"date": "2016-10-05", "close": 11.61, "volume": 53467.0}, {"date": "2016-10-06", "close": 11.63, "volume": 34189.0}, {"date": "2016-10-07", "close": 11.52, "volume": 34735.0}, {"date": "2016-10-10", "close": 11.65, "volume": 171910.0}, {"date": "2016-10-11", "close": 11.39, "volume": 51601.0}, {"date": "2016-10-12", "close": 11.27, "volume": 38773.0}, {"date": "2016-10-13", "close": 10.98, "volume": 80115.0}, {"date": "2016-10-14", "close": 11.14, "volume": 32016.0}, {"date": "2016-10-17", "close": 10.9, "volume": 28117.0}, {"date": "2016-10-18", "close": 10.89, "volume": 39225.0}, {"date": "2016-10-19", "close": 10.98, "volume": 52428.0}, {"date": "2016-10-20", "close": 10.93, "volume": 33565.0}, {"date": "2016-10-21", "close": 10.82, "volume": 28415.0}, {"date": "2016-10-24", "close": 11.03, "volume": 35778.0}, {"date": "2016-10-25", "close": 10.9, "volume": 55534.0}, {"date": "2016-10-26", "close": 10.8, "volume": 53940.0}, {"date": "2016-10-27", "close": 10.87, "volume": 33110.0}, {"date": "2016-10-28", "close": 11.09, "volume": 73192.0}, {"date": "2016-10-31", "close": 11.19, "volume": 113919.0}, {"date": "2016-11-01", "close": 11.12, "volume": 67071.0}, {"date": "2016-11-02", "close": 10.96, "volume": 50028.0}, {"date": "2016-11-03", "close": 10.98, "volume": 75992.0}, {"date": "2016-11-04", "close": 10.97, "volume": 69199.0}, {"date": "2016-11-07", "close": 11.23, "volume": 63915.0}, {"date": "2016-11-08", "close": 11.18, "volume": 38796.0}, {"date": "2016-11-09", "close": 11.5, "volume": 203647.0}, {"date": "2016-11-10", "close": 11.53, "volume": 139270.0}, {"date": "2016-11-11", "close": 12.38, "volume": 167411.0}, {"date": "2016-11-14", "close": 12.1, "volume": 110108.0}, {"date": "2016-11-15", "close": 11.98, "volume": 79303.0}, {"date": "2016-11-16", "close": 11.82, "volume": 192624.0}, {"date": "2016-11-17", "close": 12.21, "volume": 133175.0}, {"date": "2016-11-18", "close": 12.42, "volume": 94083.0}, {"date": "2016-11-21", "close": 12.51, "volume": 62003.0}, {"date": "2016-11-22", "close": 12.9, "volume": 105573.0}, {"date": "2016-11-23", "close": 12.85, "volume": 47425.0}, {"date": "2016-11-25", "close": 12.81, "volume": 24152.0}, {"date": "2016-11-28", "close": 12.75, "volume": 51955.0}, {"date": "2016-11-29", "close": 12.66, "volume": 37128.0}, {"date": "2016-11-30", "close": 12.45, "volume": 48800.0}, {"date": "2016-12-01", "close": 12.14, "volume": 71889.0}, {"date": "2016-12-02", "close": 12.15, "volume": 55078.0}, {"date": "2016-12-05", "close": 12.31, "volume": 87301.0}, {"date": "2016-12-06", "close": 12.69, "volume": 65992.0}, {"date": "2016-12-07", "close": 12.72, "volume": 47696.0}, {"date": "2016-12-08", "close": 12.8, "volume": 118267.0}, {"date": "2016-12-09", "close": 13.17, "volume": 105354.0}, {"date": "2016-12-12", "close": 13.36, "volume": 101227.0}, {"date": "2016-12-13", "close": 13.7, "volume": 87230.0}, {"date": "2016-12-14", "close": 13.36, "volume": 64094.0}, {"date": "2016-12-15", "close": 13.57, "volume": 98249.0}, {"date": "2016-12-16", "close": 13.88, "volume": 628933.0}, {"date": "2016-12-19", "close": 13.63, "volume": 113272.0}, {"date": "2016-12-20", "close": 13.76, "volume": 58683.0}, {"date": "2016-12-21", "close": 13.75, "volume": 68841.0}, {"date": "2016-12-22", "close": 13.89, "volume": 63611.0}, {"date": "2016-12-23", "close": 14.12, "volume": 76206.0}, {"date": "2016-12-27", "close": 14.06, "volume": 37984.0}, {"date": "2016-12-28", "close": 14.09, "volume": 35296.0}, {"date": "2016-12-29", "close": 13.96, "volume": 43465.0}, {"date": "2016-12-30", "close": 13.9, "volume": 66052.0}, {"date": "2017-01-03", "close": 13.83, "volume": 119577.0}, {"date": "2017-01-04", "close": 13.91, "volume": 132436.0}, {"date": "2017-01-05", "close": 13.73, "volume": 63042.0}, {"date": "2017-01-06", "close": 13.46, "volume": 82509.0}, {"date": "2017-01-09", "close": 13.45, "volume": 93321.0}, {"date": "2017-01-10", "close": 13.49, "volume": 88415.0}, {"date": "2017-01-11", "close": 13.52, "volume": 143027.0}, {"date": "2017-01-12", "close": 13.35, "volume": 37748.0}, {"date": "2017-01-13", "close": 13.63, "volume": 35079.0}, {"date": "2017-01-17", "close": 13.35, "volume": 44110.0}, {"date": "2017-01-18", "close": 13.45, "volume": 36883.0}, {"date": "2017-01-19", "close": 13.17, "volume": 35766.0}, {"date": "2017-01-20", "close": 13.13, "volume": 38301.0}, {"date": "2017-01-23", "close": 13.08, "volume": 27569.0}, {"date": "2017-01-24", "close": 13.27, "volume": 73859.0}, {"date": "2017-01-25", "close": 13.53, "volume": 33218.0}, {"date": "2017-01-26", "close": 13.25, "volume": 33610.0}, {"date": "2017-01-27", "close": 13.39, "volume": 32600.0}, {"date": "2017-01-30", "close": 13.12, "volume": 49967.0}, {"date": "2017-01-31", "close": 13.2, "volume": 56835.0}, {"date": "2017-02-01", "close": 13.48, "volume": 56361.0}, {"date": "2017-02-02", "close": 13.13, "volume": 51599.0}, {"date": "2017-02-03", "close": 13.41, "volume": 39314.0}, {"date": "2017-02-06", "close": 13.03, "volume": 50834.0}, {"date": "2017-02-07", "close": 13.07, "volume": 63919.0}, {"date": "2017-02-08", "close": 12.94, "volume": 86648.0}, {"date": "2017-02-09", "close": 13.17, "volume": 88328.0}, {"date": "2017-02-10", "close": 13.19, "volume": 53255.0}, {"date": "2017-02-13", "close": 13.39, "volume": 139194.0}, {"date": "2017-02-14", "close": 13.26, "volume": 64277.0}, {"date": "2017-02-15", "close": 13.37, "volume": 41516.0}, {"date": "2017-02-16", "close": 13.64, "volume": 189270.0}, {"date": "2017-02-17", "close": 15.72, "volume": 755807.0}, {"date": "2017-02-21", "close": 16.02, "volume": 587170.0}, {"date": "2017-02-22", "close": 16.39, "volume": 365250.0}, {"date": "2017-02-23", "close": 16.33, "volume": 374913.0}, {"date": "2017-02-24", "close": 16.65, "volume": 276801.0}, {"date": "2017-02-27", "close": 17.13, "volume": 558621.0}, {"date": "2017-02-28", "close": 16.65, "volume": 395400.0}, {"date": "2017-03-01", "close": 16.91, "volume": 253231.0}, {"date": "2017-03-02", "close": 16.94, "volume": 160018.0}, {"date": "2017-03-03", "close": 16.97, "volume": 224107.0}, {"date": "2017-03-06", "close": 17.04, "volume": 218205.0}, {"date": "2017-03-07", "close": 17.0, "volume": 117923.0}, {"date": "2017-03-08", "close": 16.99, "volume": 202409.0}, {"date": "2017-03-09", "close": 17.1, "volume": 154846.0}, {"date": "2017-03-10", "close": 16.81, "volume": 152741.0}, {"date": "2017-03-13", "close": 17.1, "volume": 145481.0}, {"date": "2017-03-14", "close": 17.05, "volume": 108364.0}, {"date": "2017-03-15", "close": 17.49, "volume": 295586.0}, {"date": "2017-03-16", "close": 17.56, "volume": 240937.0}, {"date": "2017-03-17", "close": 17.7, "volume": 276895.0}, {"date": "2017-03-20", "close": 17.39, "volume": 279169.0}, {"date": "2017-03-21", "close": 16.94, "volume": 201368.0}, {"date": "2017-03-22", "close": 16.67, "volume": 161019.0}, {"date": "2017-03-23", "close": 17.1, "volume": 177035.0}, {"date": "2017-03-24", "close": 17.24, "volume": 985350.0}, {"date": "2017-03-27", "close": 18.04, "volume": 480750.0}, {"date": "2017-03-28", "close": 17.78, "volume": 243522.0}, {"date": "2017-03-29", "close": 17.93, "volume": 223356.0}, {"date": "2017-03-30", "close": 18.29, "volume": 295675.0}, {"date": "2017-03-31", "close": 18.46, "volume": 285649.0}, {"date": "2017-04-03", "close": 18.08, "volume": 155177.0}, {"date": "2017-04-04", "close": 18.1, "volume": 158691.0}, {"date": "2017-04-05", "close": 18.01, "volume": 229232.0}, {"date": "2017-04-06", "close": 18.1, "volume": 179197.0}, {"date": "2017-04-07", "close": 18.0, "volume": 167460.0}, {"date": "2017-04-10", "close": 18.33, "volume": 281887.0}, {"date": "2017-04-11", "close": 18.48, "volume": 154101.0}, {"date": "2017-04-12", "close": 18.1, "volume": 95144.0}, {"date": "2017-04-13", "close": 17.95, "volume": 109706.0}, {"date": "2017-04-17", "close": 17.94, "volume": 143018.0}, {"date": "2017-04-18", "close": 17.89, "volume": 52561.0}, {"date": "2017-04-19", "close": 18.37, "volume": 184071.0}, {"date": "2017-04-20", "close": 18.81, "volume": 295301.0}, {"date": "2017-04-21", "close": 18.92, "volume": 196175.0}, {"date": "2017-04-24", "close": 19.13, "volume": 182911.0}, {"date": "2017-04-25", "close": 19.54, "volume": 260828.0}, {"date": "2017-04-26", "close": 19.68, "volume": 472605.0}, {"date": "2017-04-27", "close": 21.27, "volume": 909690.0}, {"date": "2017-04-28", "close": 18.73, "volume": 829586.0}, {"date": "2017-05-01", "close": 20.41, "volume": 449663.0}, {"date": "2017-05-02", "close": 19.9, "volume": 640468.0}, {"date": "2017-05-03", "close": 19.24, "volume": 359579.0}, {"date": "2017-05-04", "close": 19.64, "volume": 336308.0}, {"date": "2017-05-05", "close": 19.0, "volume": 366235.0}, {"date": "2017-05-08", "close": 18.88, "volume": 306097.0}, {"date": "2017-05-09", "close": 19.02, "volume": 283319.0}, {"date": "2017-05-10", "close": 19.04, "volume": 198466.0}, {"date": "2017-05-11", "close": 18.85, "volume": 241672.0}, {"date": "2017-05-12", "close": 18.66, "volume": 193116.0}, {"date": "2017-05-15", "close": 18.655, "volume": 198978.0}, {"date": "2017-05-16", "close": 19.05, "volume": 268237.0}, {"date": "2017-05-17", "close": 18.07, "volume": 217759.0}, {"date": "2017-05-18", "close": 18.25, "volume": 197869.0}, {"date": "2017-05-19", "close": 18.05, "volume": 191067.0}, {"date": "2017-05-22", "close": 18.13, "volume": 140396.0}, {"date": "2017-05-23", "close": 18.23, "volume": 202565.0}, {"date": "2017-05-24", "close": 18.07, "volume": 144410.0}, {"date": "2017-05-25", "close": 18.16, "volume": 219932.0}, {"date": "2017-05-26", "close": 18.2, "volume": 151929.0}, {"date": "2017-05-30", "close": 18.11, "volume": 277833.0}, {"date": "2017-05-31", "close": 18.33, "volume": 332573.0}, {"date": "2017-06-01", "close": 18.81, "volume": 415701.0}, {"date": "2017-06-02", "close": 19.09, "volume": 271418.0}, {"date": "2017-06-05", "close": 18.99, "volume": 275415.0}, {"date": "2017-06-06", "close": 19.07, "volume": 161836.0}, {"date": "2017-06-07", "close": 19.25, "volume": 175312.0}, {"date": "2017-06-08", "close": 19.6, "volume": 139455.0}, {"date": "2017-06-09", "close": 18.98, "volume": 342427.0}, {"date": "2017-06-12", "close": 18.19, "volume": 238048.0}, {"date": "2017-06-13", "close": 18.25, "volume": 217633.0}, {"date": "2017-06-14", "close": 17.59, "volume": 172922.0}, {"date": "2017-06-15", "close": 17.24, "volume": 244769.0}, {"date": "2017-06-16", "close": 17.37, "volume": 351015.0}, {"date": "2017-06-19", "close": 17.33, "volume": 195182.0}, {"date": "2017-06-20", "close": 16.95, "volume": 128003.0}, {"date": "2017-06-21", "close": 16.63, "volume": 435840.0}, {"date": "2017-06-22", "close": 16.71, "volume": 175391.0}, {"date": "2017-06-23", "close": 16.75, "volume": 430068.0}, {"date": "2017-06-26", "close": 16.56, "volume": 173884.0}, {"date": "2017-06-27", "close": 16.4, "volume": 283317.0}, {"date": "2017-06-28", "close": 16.47, "volume": 172821.0}, {"date": "2017-06-29", "close": 16.0, "volume": 231158.0}, {"date": "2017-06-30", "close": 15.74, "volume": 199936.0}, {"date": "2017-07-03", "close": 15.78, "volume": 129171.0}, {"date": "2017-07-05", "close": 15.72, "volume": 268988.0}, {"date": "2017-07-06", "close": 15.69, "volume": 200489.0}, {"date": "2017-07-07", "close": 16.19, "volume": 159849.0}, {"date": "2017-07-10", "close": 16.32, "volume": 169713.0}, {"date": "2017-07-11", "close": 16.71, "volume": 290256.0}, {"date": "2017-07-12", "close": 17.47, "volume": 554312.0}, {"date": "2017-07-13", "close": 17.055, "volume": 285314.0}, {"date": "2017-07-14", "close": 18.01, "volume": 432795.0}, {"date": "2017-07-17", "close": 19.45, "volume": 747449.0}, {"date": "2017-07-18", "close": 19.47, "volume": 367724.0}, {"date": "2017-07-19", "close": 19.67, "volume": 563517.0}, {"date": "2017-07-20", "close": 19.58, "volume": 248626.0}, {"date": "2017-07-21", "close": 19.28, "volume": 285033.0}, {"date": "2017-07-24", "close": 19.46, "volume": 252469.0}, {"date": "2017-07-25", "close": 19.58, "volume": 201622.0}, {"date": "2017-07-26", "close": 19.75, "volume": 210648.0}, {"date": "2017-07-27", "close": 19.4, "volume": 262383.0}, {"date": "2017-07-28", "close": 19.19, "volume": 398560.0}, {"date": "2017-07-31", "close": 18.22, "volume": 576309.0}, {"date": "2017-08-01", "close": 18.04, "volume": 448163.0}, {"date": "2017-08-02", "close": 17.6, "volume": 440477.0}, {"date": "2017-08-03", "close": 17.51, "volume": 256237.0}, {"date": "2017-08-04", "close": 17.65, "volume": 495256.0}, {"date": "2017-08-07", "close": 17.84, "volume": 236987.0}, {"date": "2017-08-08", "close": 17.66, "volume": 183688.0}, {"date": "2017-08-09", "close": 17.77, "volume": 154878.0}, {"date": "2017-08-10", "close": 17.26, "volume": 149124.0}, {"date": "2017-08-11", "close": 17.43, "volume": 137669.0}, {"date": "2017-08-14", "close": 18.03, "volume": 213237.0}, {"date": "2017-08-15", "close": 17.9, "volume": 148012.0}, {"date": "2017-08-16", "close": 18.02, "volume": 126360.0}, {"date": "2017-08-17", "close": 17.52, "volume": 144300.0}, {"date": "2017-08-18", "close": 17.64, "volume": 222708.0}, {"date": "2017-08-21", "close": 17.37, "volume": 229930.0}, {"date": "2017-08-22", "close": 17.79, "volume": 131147.0}, {"date": "2017-08-23", "close": 17.49, "volume": 87474.0}, {"date": "2017-08-24", "close": 17.53, "volume": 94131.0}, {"date": "2017-08-25", "close": 17.53, "volume": 103604.0}, {"date": "2017-08-28", "close": 17.66, "volume": 127432.0}, {"date": "2017-08-29", "close": 17.78, "volume": 182712.0}, {"date": "2017-08-30", "close": 18.9, "volume": 452640.0}, {"date": "2017-08-31", "close": 18.76, "volume": 252394.0}, {"date": "2017-09-01", "close": 18.7, "volume": 152539.0}, {"date": "2017-09-05", "close": 18.76, "volume": 343413.0}, {"date": "2017-09-06", "close": 18.78, "volume": 214155.0}, {"date": "2017-09-07", "close": 18.89, "volume": 144903.0}, {"date": "2017-09-08", "close": 18.36, "volume": 125273.0}, {"date": "2017-09-11", "close": 19.08, "volume": 176965.0}, {"date": "2017-09-12", "close": 19.35, "volume": 154362.0}, {"date": "2017-09-13", "close": 19.54, "volume": 145957.0}, {"date": "2017-09-14", "close": 19.79, "volume": 174686.0}, {"date": "2017-09-15", "close": 20.03, "volume": 498359.0}, {"date": "2017-09-18", "close": 23.27, "volume": 1233791.0}, {"date": "2017-09-19", "close": 23.2, "volume": 618351.0}, {"date": "2017-09-20", "close": 22.29, "volume": 397545.0}, {"date": "2017-09-21", "close": 22.27, "volume": 239534.0}, {"date": "2017-09-22", "close": 22.7, "volume": 251597.0}, {"date": "2017-09-25", "close": 22.49, "volume": 409454.0}, {"date": "2017-09-26", "close": 22.03, "volume": 214139.0}, {"date": "2017-09-27", "close": 23.15, "volume": 435381.0}, {"date": "2017-09-28", "close": 23.58, "volume": 376618.0}, {"date": "2017-09-29", "close": 23.84, "volume": 281230.0}, {"date": "2017-10-02", "close": 24.27, "volume": 317661.0}, {"date": "2017-10-03", "close": 24.02, "volume": 413707.0}, {"date": "2017-10-04", "close": 23.97, "volume": 257279.0}, {"date": "2017-10-05", "close": 23.58, "volume": 130839.0}, {"date": "2017-10-06", "close": 23.81, "volume": 125880.0}, {"date": "2017-10-09", "close": 24.01, "volume": 203471.0}, {"date": "2017-10-10", "close": 23.89, "volume": 185855.0}, {"date": "2017-10-11", "close": 24.19, "volume": 220252.0}, {"date": "2017-10-12", "close": 24.38, "volume": 225305.0}, {"date": "2017-10-13", "close": 24.5, "volume": 177821.0}, {"date": "2017-10-16", "close": 24.7, "volume": 202832.0}, {"date": "2017-10-17", "close": 24.7, "volume": 159305.0}, {"date": "2017-10-18", "close": 24.92, "volume": 110339.0}, {"date": "2017-10-19", "close": 24.67, "volume": 251568.0}, {"date": "2017-10-20", "close": 24.56, "volume": 161906.0}, {"date": "2017-10-23", "close": 25.07, "volume": 231519.0}, {"date": "2017-10-24", "close": 25.23, "volume": 216300.0}, {"date": "2017-10-25", "close": 24.95, "volume": 145567.0}, {"date": "2017-10-26", "close": 25.06, "volume": 171705.0}, {"date": "2017-10-27", "close": 25.16, "volume": 142407.0}, {"date": "2017-10-30", "close": 25.04, "volume": 159326.0}, {"date": "2017-10-31", "close": 25.8, "volume": 276313.0}, {"date": "2017-11-01", "close": 24.62, "volume": 372448.0}, {"date": "2017-11-02", "close": 25.98, "volume": 265056.0}, {"date": "2017-11-03", "close": 24.42, "volume": 685801.0}, {"date": "2017-11-06", "close": 24.92, "volume": 381429.0}, {"date": "2017-11-07", "close": 24.64, "volume": 193440.0}, {"date": "2017-11-08", "close": 25.11, "volume": 495129.0}, {"date": "2017-11-09", "close": 24.91, "volume": 233716.0}, {"date": "2017-11-10", "close": 24.84, "volume": 189331.0}, {"date": "2017-11-13", "close": 24.86, "volume": 132541.0}, {"date": "2017-11-14", "close": 24.67, "volume": 121996.0}, {"date": "2017-11-15", "close": 24.43, "volume": 157521.0}, {"date": "2017-11-16", "close": 24.82, "volume": 208529.0}, {"date": "2017-11-17", "close": 24.74, "volume": 152892.0}, {"date": "2017-11-20", "close": 24.98, "volume": 360270.0}, {"date": "2017-11-21", "close": 25.4, "volume": 332964.0}, {"date": "2017-11-22", "close": 24.88, "volume": 182072.0}, {"date": "2017-11-24", "close": 25.08, "volume": 101525.0}, {"date": "2017-11-27", "close": 24.55, "volume": 319791.0}, {"date": "2017-11-28", "close": 24.74, "volume": 514314.0}, {"date": "2017-11-29", "close": 23.2, "volume": 294285.0}, {"date": "2017-11-30", "close": 22.76, "volume": 269986.0}, {"date": "2017-12-01", "close": 21.99, "volume": 403936.0}, {"date": "2017-12-04", "close": 21.62, "volume": 290656.0}, {"date": "2017-12-05", "close": 21.78, "volume": 206339.0}, {"date": "2017-12-06", "close": 21.92, "volume": 208142.0}, {"date": "2017-12-07", "close": 22.4, "volume": 298019.0}, {"date": "2017-12-08", "close": 22.02, "volume": 344843.0}, {"date": "2017-12-11", "close": 22.13, "volume": 136802.0}, {"date": "2017-12-12", "close": 21.83, "volume": 334780.0}, {"date": "2017-12-13", "close": 22.03, "volume": 196497.0}, {"date": "2017-12-14", "close": 21.78, "volume": 195085.0}, {"date": "2017-12-15", "close": 22.74, "volume": 1132506.0}, {"date": "2017-12-18", "close": 23.14, "volume": 235119.0}, {"date": "2017-12-19", "close": 23.0, "volume": 256458.0}, {"date": "2017-12-20", "close": 22.99, "volume": 97752.0}, {"date": "2017-12-21", "close": 22.38, "volume": 130534.0}, {"date": "2017-12-22", "close": 22.33, "volume": 78846.0}, {"date": "2017-12-26", "close": 21.99, "volume": 98732.0}, {"date": "2017-12-27", "close": 22.2, "volume": 302245.0}, {"date": "2017-12-28", "close": 22.09, "volume": 99048.0}, {"date": "2017-12-29", "close": 21.95, "volume": 170898.0}, {"date": "2018-01-02", "close": 22.57, "volume": 162389.0}, {"date": "2018-01-03", "close": 22.45, "volume": 312683.0}, {"date": "2018-01-04", "close": 22.81, "volume": 131017.0}, {"date": "2018-01-05", "close": 23.25, "volume": 191941.0}, {"date": "2018-01-08", "close": 23.39, "volume": 183880.0}, {"date": "2018-01-09", "close": 23.29, "volume": 207496.0}, {"date": "2018-01-10", "close": 22.69, "volume": 171598.0}, {"date": "2018-01-11", "close": 23.22, "volume": 137323.0}, {"date": "2018-01-12", "close": 23.03, "volume": 120359.0}, {"date": "2018-01-16", "close": 23.1, "volume": 136190.0}, {"date": "2018-01-17", "close": 24.52, "volume": 249078.0}, {"date": "2018-01-18", "close": 24.48, "volume": 210804.0}, {"date": "2018-01-19", "close": 24.76, "volume": 123092.0}, {"date": "2018-01-22", "close": 23.88, "volume": 170772.0}, {"date": "2018-01-23", "close": 23.81, "volume": 88207.0}, {"date": "2018-01-24", "close": 23.36, "volume": 170832.0}, {"date": "2018-01-25", "close": 23.18, "volume": 224437.0}, {"date": "2018-01-26", "close": 24.01, "volume": 138328.0}, {"date": "2018-01-29", "close": 23.43, "volume": 130910.0}, {"date": "2018-01-30", "close": 23.34, "volume": 181111.0}, {"date": "2018-01-31", "close": 22.77, "volume": 351480.0}, {"date": "2018-02-01", "close": 22.74, "volume": 203338.0}, {"date": "2018-02-02", "close": 21.95, "volume": 228296.0}, {"date": "2018-02-05", "close": 20.9, "volume": 212016.0}, {"date": "2018-02-06", "close": 21.51, "volume": 270478.0}, {"date": "2018-02-07", "close": 21.25, "volume": 207233.0}, {"date": "2018-02-08", "close": 20.62, "volume": 250182.0}, {"date": "2018-02-09", "close": 21.05, "volume": 258522.0}, {"date": "2018-02-12", "close": 21.13, "volume": 229555.0}, {"date": "2018-02-13", "close": 21.15, "volume": 120645.0}, {"date": "2018-02-14", "close": 22.05, "volume": 200784.0}, {"date": "2018-02-15", "close": 22.91, "volume": 650552.0}, {"date": "2018-02-16", "close": 19.31, "volume": 1480964.0}, {"date": "2018-02-20", "close": 19.36, "volume": 384301.0}, {"date": "2018-02-21", "close": 19.46, "volume": 478757.0}, {"date": "2018-02-22", "close": 19.68, "volume": 312679.0}, {"date": "2018-02-23", "close": 19.59, "volume": 167566.0}, {"date": "2018-02-26", "close": 20.26, "volume": 377697.0}, {"date": "2018-02-27", "close": 19.75, "volume": 269006.0}, {"date": "2018-02-28", "close": 20.03, "volume": 296245.0}, {"date": "2018-03-01", "close": 19.99, "volume": 262656.0}, {"date": "2018-03-02", "close": 20.07, "volume": 137267.0}, {"date": "2018-03-05", "close": 20.37, "volume": 301188.0}, {"date": "2018-03-06", "close": 20.97, "volume": 202075.0}, {"date": "2018-03-07", "close": 21.47, "volume": 333934.0}, {"date": "2018-03-08", "close": 21.46, "volume": 107542.0}, {"date": "2018-03-09", "close": 22.26, "volume": 166032.0}, {"date": "2018-03-12", "close": 22.31, "volume": 154005.0}, {"date": "2018-03-13", "close": 22.15, "volume": 145893.0}, {"date": "2018-03-14", "close": 22.11, "volume": 206708.0}, {"date": "2018-03-15", "close": 22.59, "volume": 133602.0}, {"date": "2018-03-16", "close": 22.65, "volume": 345475.0}, {"date": "2018-03-19", "close": 22.4, "volume": 208497.0}, {"date": "2018-03-20", "close": 22.76, "volume": 160985.0}, {"date": "2018-03-21", "close": 24.71, "volume": 388032.0}, {"date": "2018-03-22", "close": 24.48, "volume": 329019.0}, {"date": "2018-03-23", "close": 23.47, "volume": 350339.0}, {"date": "2018-03-26", "close": 24.38, "volume": 197638.0}, {"date": "2018-03-27", "close": 22.91, "volume": 220746.0}, {"date": "2018-03-28", "close": 22.48, "volume": 241040.0}, {"date": "2018-03-29", "close": 22.81, "volume": 371212.0}, {"date": "2018-04-02", "close": 22.23, "volume": 191155.0}, {"date": "2018-04-03", "close": 22.55, "volume": 178343.0}, {"date": "2018-04-04", "close": 22.82, "volume": 113210.0}, {"date": "2018-04-05", "close": 22.64, "volume": 144779.0}, {"date": "2018-04-06", "close": 22.41, "volume": 191052.0}, {"date": "2018-04-09", "close": 22.36, "volume": 153073.0}, {"date": "2018-04-10", "close": 23.1, "volume": 200909.0}, {"date": "2018-04-11", "close": 23.16, "volume": 86770.0}, {"date": "2018-04-12", "close": 23.41, "volume": 74618.0}, {"date": "2018-04-13", "close": 23.4, "volume": 87222.0}, {"date": "2018-04-16", "close": 23.44, "volume": 105924.0}, {"date": "2018-04-17", "close": 23.77, "volume": 106389.0}, {"date": "2018-04-18", "close": 23.67, "volume": 295895.0}, {"date": "2018-04-19", "close": 22.4, "volume": 171260.0}, {"date": "2018-04-20", "close": 22.31, "volume": 253961.0}, {"date": "2018-04-23", "close": 22.23, "volume": 227468.0}, {"date": "2018-04-24", "close": 22.17, "volume": 211901.0}, {"date": "2018-04-25", "close": 21.7, "volume": 120553.0}, {"date": "2018-04-26", "close": 22.03, "volume": 127987.0}, {"date": "2018-04-27", "close": 21.59, "volume": 146500.0}, {"date": "2018-04-30", "close": 21.4, "volume": 110623.0}, {"date": "2018-05-01", "close": 21.71, "volume": 127373.0}, {"date": "2018-05-02", "close": 21.98, "volume": 195080.0}, {"date": "2018-05-03", "close": 22.06, "volume": 242411.0}, {"date": "2018-05-04", "close": 22.6, "volume": 131623.0}, {"date": "2018-05-07", "close": 23.35, "volume": 259392.0}, {"date": "2018-05-08", "close": 21.87, "volume": 1545516.0}, {"date": "2018-05-09", "close": 22.75, "volume": 1015895.0}, {"date": "2018-05-10", "close": 23.34, "volume": 717928.0}, {"date": "2018-05-11", "close": 23.63, "volume": 516972.0}, {"date": "2018-05-14", "close": 23.51, "volume": 397197.0}, {"date": "2018-05-15", "close": 23.21, "volume": 279047.0}, {"date": "2018-05-16", "close": 23.32, "volume": 312784.0}, {"date": "2018-05-17", "close": 23.03, "volume": 232868.0}, {"date": "2018-05-18", "close": 22.73, "volume": 493859.0}, {"date": "2018-05-21", "close": 23.58, "volume": 325716.0}, {"date": "2018-05-22", "close": 24.19, "volume": 302276.0}, {"date": "2018-05-23", "close": 24.47, "volume": 346550.0}, {"date": "2018-05-24", "close": 24.44, "volume": 334883.0}, {"date": "2018-05-25", "close": 24.24, "volume": 376670.0}, {"date": "2018-05-29", "close": 24.26, "volume": 374395.0}, {"date": "2018-05-30", "close": 24.25, "volume": 279658.0}, {"date": "2018-05-31", "close": 24.02, "volume": 204708.0}, {"date": "2018-06-01", "close": 24.46, "volume": 198437.0}, {"date": "2018-06-04", "close": 24.56, "volume": 250951.0}, {"date": "2018-06-05", "close": 25.25, "volume": 331585.0}, {"date": "2018-06-06", "close": 25.93, "volume": 397517.0}, {"date": "2018-06-07", "close": 25.53, "volume": 422843.0}, {"date": "2018-06-08", "close": 24.97, "volume": 305243.0}, {"date": "2018-06-11", "close": 24.54, "volume": 310052.0}, {"date": "2018-06-12", "close": 24.96, "volume": 231412.0}, {"date": "2018-06-13", "close": 25.22, "volume": 299178.0}, {"date": "2018-06-14", "close": 25.25, "volume": 182587.0}, {"date": "2018-06-15", "close": 25.22, "volume": 308215.0}, {"date": "2018-06-18", "close": 24.8, "volume": 263489.0}, {"date": "2018-06-19", "close": 24.71, "volume": 227705.0}, {"date": "2018-06-20", "close": 24.85, "volume": 201186.0}, {"date": "2018-06-21", "close": 25.34, "volume": 257416.0}, {"date": "2018-06-22", "close": 25.18, "volume": 466034.0}, {"date": "2018-06-25", "close": 24.33, "volume": 290260.0}, {"date": "2018-06-26", "close": 24.35, "volume": 449712.0}, {"date": "2018-06-27", "close": 23.82, "volume": 299020.0}, {"date": "2018-06-28", "close": 23.45, "volume": 261342.0}, {"date": "2018-06-29", "close": 24.51, "volume": 525361.0}, {"date": "2018-07-02", "close": 24.47, "volume": 216952.0}, {"date": "2018-07-03", "close": 23.83, "volume": 329914.0}, {"date": "2018-07-05", "close": 24.46, "volume": 135718.0}, {"date": "2018-07-06", "close": 25.14, "volume": 214720.0}, {"date": "2018-07-09", "close": 25.93, "volume": 216496.0}, {"date": "2018-07-10", "close": 26.25, "volume": 298978.0}, {"date": "2018-07-11", "close": 24.81, "volume": 466131.0}, {"date": "2018-07-12", "close": 25.2, "volume": 217914.0}, {"date": "2018-07-13", "close": 25.24, "volume": 230590.0}, {"date": "2018-07-16", "close": 25.45, "volume": 125620.0}, {"date": "2018-07-17", "close": 25.75, "volume": 133323.0}, {"date": "2018-07-18", "close": 26.16, "volume": 456877.0}, {"date": "2018-07-19", "close": 26.24, "volume": 268092.0}, {"date": "2018-07-20", "close": 26.03, "volume": 123595.0}, {"date": "2018-07-23", "close": 25.54, "volume": 198341.0}, {"date": "2018-07-24", "close": 25.18, "volume": 202223.0}, {"date": "2018-07-25", "close": 24.7, "volume": 151523.0}, {"date": "2018-07-26", "close": 24.9, "volume": 190185.0}, {"date": "2018-07-27", "close": 25.54, "volume": 260607.0}, {"date": "2018-07-30", "close": 24.95, "volume": 153822.0}, {"date": "2018-07-31", "close": 25.18, "volume": 145192.0}, {"date": "2018-08-01", "close": 24.98, "volume": 136130.0}, {"date": "2018-08-02", "close": 25.38, "volume": 163550.0}, {"date": "2018-08-03", "close": 26.29, "volume": 598490.0}, {"date": "2018-08-06", "close": 27.27, "volume": 397661.0}, {"date": "2018-08-07", "close": 27.42, "volume": 295241.0}, {"date": "2018-08-08", "close": 26.52, "volume": 216505.0}, {"date": "2018-08-09", "close": 26.3, "volume": 139290.0}, {"date": "2018-08-10", "close": 26.17, "volume": 115585.0}, {"date": "2018-08-13", "close": 26.88, "volume": 135964.0}, {"date": "2018-08-14", "close": 27.47, "volume": 330717.0}, {"date": "2018-08-15", "close": 26.38, "volume": 141622.0}, {"date": "2018-08-16", "close": 26.24, "volume": 122059.0}, {"date": "2018-08-17", "close": 25.73, "volume": 218697.0}, {"date": "2018-08-20", "close": 25.56, "volume": 130794.0}, {"date": "2018-08-21", "close": 25.83, "volume": 284699.0}, {"date": "2018-08-22", "close": 26.09, "volume": 146065.0}, {"date": "2018-08-23", "close": 25.81, "volume": 124182.0}, {"date": "2018-08-24", "close": 26.07, "volume": 184752.0}, {"date": "2018-08-27", "close": 26.32, "volume": 184241.0}, {"date": "2018-08-28", "close": 26.83, "volume": 177244.0}, {"date": "2018-08-29", "close": 26.72, "volume": 139685.0}, {"date": "2018-08-30", "close": 26.14, "volume": 181652.0}, {"date": "2018-08-31", "close": 26.38, "volume": 320799.0}, {"date": "2018-09-04", "close": 25.81, "volume": 134310.0}, {"date": "2018-09-05", "close": 25.85, "volume": 121351.0}, {"date": "2018-09-06", "close": 24.61, "volume": 298632.0}, {"date": "2018-09-07", "close": 23.99, "volume": 251197.0}, {"date": "2018-09-10", "close": 23.42, "volume": 157374.0}, {"date": "2018-09-11", "close": 23.26, "volume": 156491.0}, {"date": "2018-09-12", "close": 22.2, "volume": 276488.0}, {"date": "2018-09-13", "close": 22.71, "volume": 232398.0}, {"date": "2018-09-14", "close": 22.6, "volume": 215308.0}, {"date": "2018-09-17", "close": 21.76, "volume": 194832.0}, {"date": "2018-09-18", "close": 21.34, "volume": 149109.0}, {"date": "2018-09-19", "close": 20.95, "volume": 195435.0}, {"date": "2018-09-20", "close": 21.38, "volume": 193133.0}, {"date": "2018-09-21", "close": 21.75, "volume": 504843.0}, {"date": "2018-09-24", "close": 22.94, "volume": 335841.0}, {"date": "2018-09-25", "close": 22.8, "volume": 388912.0}, {"date": "2018-09-26", "close": 22.82, "volume": 258094.0}, {"date": "2018-09-27", "close": 23.82, "volume": 475365.0}, {"date": "2018-09-28", "close": 25.1, "volume": 981678.0}, {"date": "2018-10-01", "close": 25.2, "volume": 2525008.0}, {"date": "2018-10-02", "close": 24.19, "volume": 1183315.0}, {"date": "2018-10-03", "close": 23.8, "volume": 757854.0}, {"date": "2018-10-04", "close": 23.27, "volume": 574638.0}, {"date": "2018-10-05", "close": 22.67, "volume": 333560.0}, {"date": "2018-10-08", "close": 22.49, "volume": 559282.0}, {"date": "2018-10-09", "close": 22.12, "volume": 438547.0}, {"date": "2018-10-10", "close": 21.27, "volume": 480808.0}, {"date": "2018-10-11", "close": 20.82, "volume": 349659.0}, {"date": "2018-10-12", "close": 21.03, "volume": 240445.0}, {"date": "2018-10-15", "close": 21.07, "volume": 244459.0}, {"date": "2018-10-16", "close": 21.84, "volume": 317836.0}, {"date": "2018-10-17", "close": 21.98, "volume": 298817.0}, {"date": "2018-10-18", "close": 21.49, "volume": 403352.0}, {"date": "2018-10-19", "close": 20.89, "volume": 345042.0}, {"date": "2018-10-22", "close": 20.82, "volume": 293345.0}, {"date": "2018-10-23", "close": 20.12, "volume": 323347.0}, {"date": "2018-10-24", "close": 18.96, "volume": 364453.0}, {"date": "2018-10-25", "close": 19.83, "volume": 404271.0}, {"date": "2018-10-26", "close": 19.32, "volume": 230182.0}, {"date": "2018-10-29", "close": 19.29, "volume": 479992.0}, {"date": "2018-10-30", "close": 20.02, "volume": 243198.0}, {"date": "2018-10-31", "close": 20.8, "volume": 323139.0}, {"date": "2018-11-01", "close": 21.47, "volume": 472682.0}, {"date": "2018-11-02", "close": 22.0, "volume": 287483.0}, {"date": "2018-11-05", "close": 21.47, "volume": 563846.0}, {"date": "2018-11-06", "close": 18.06, "volume": 1650297.0}, {"date": "2018-11-07", "close": 18.265, "volume": 619978.0}, {"date": "2018-11-08", "close": 18.55, "volume": 530768.0}, {"date": "2018-11-09", "close": 18.86, "volume": 405402.0}, {"date": "2018-11-12", "close": 18.36, "volume": 582923.0}, {"date": "2018-11-13", "close": 17.44, "volume": 1242858.0}, {"date": "2018-11-14", "close": 17.37, "volume": 293266.0}, {"date": "2018-11-15", "close": 17.84, "volume": 268660.0}, {"date": "2018-11-16", "close": 17.85, "volume": 412886.0}, {"date": "2018-11-19", "close": 17.2, "volume": 520284.0}, {"date": "2018-11-20", "close": 17.21, "volume": 476722.0}, {"date": "2018-11-21", "close": 17.72, "volume": 296917.0}, {"date": "2018-11-23", "close": 17.79, "volume": 76036.0}, {"date": "2018-11-26", "close": 18.43, "volume": 294249.0}, {"date": "2018-11-27", "close": 18.42, "volume": 166294.0}, {"date": "2018-11-28", "close": 18.99, "volume": 503298.0}, {"date": "2018-11-29", "close": 18.95, "volume": 254132.0}, {"date": "2018-11-30", "close": 19.6, "volume": 564890.0}, {"date": "2018-12-03", "close": 19.51, "volume": 528075.0}, {"date": "2018-12-04", "close": 18.62, "volume": 785078.0}, {"date": "2018-12-06", "close": 17.67, "volume": 393678.0}, {"date": "2018-12-07", "close": 16.78, "volume": 302920.0}, {"date": "2018-12-10", "close": 17.41, "volume": 371913.0}, {"date": "2018-12-11", "close": 17.37, "volume": 148231.0}, {"date": "2018-12-12", "close": 17.62, "volume": 173231.0}, {"date": "2018-12-13", "close": 17.2, "volume": 228430.0}, {"date": "2018-12-14", "close": 16.65, "volume": 246982.0}, {"date": "2018-12-17", "close": 16.46, "volume": 395555.0}, {"date": "2018-12-18", "close": 16.5, "volume": 204116.0}, {"date": "2018-12-19", "close": 15.59, "volume": 174499.0}, {"date": "2018-12-20", "close": 15.06, "volume": 455660.0}, {"date": "2018-12-21", "close": 14.67, "volume": 1439569.0}, {"date": "2018-12-24", "close": 14.52, "volume": 241089.0}, {"date": "2018-12-26", "close": 15.46, "volume": 575704.0}, {"date": "2018-12-27", "close": 15.85, "volume": 356926.0}, {"date": "2018-12-28", "close": 15.81, "volume": 404833.0}, {"date": "2018-12-31", "close": 16.07, "volume": 261605.0}, {"date": "2019-01-02", "close": 16.29, "volume": 205698.0}, {"date": "2019-01-03", "close": 15.71, "volume": 257047.0}, {"date": "2019-01-04", "close": 16.5, "volume": 284698.0}, {"date": "2019-01-07", "close": 16.92, "volume": 268535.0}, {"date": "2019-01-08", "close": 16.58, "volume": 250851.0}, {"date": "2019-01-09", "close": 17.01, "volume": 223206.0}, {"date": "2019-01-10", "close": 17.33, "volume": 211779.0}, {"date": "2019-01-11", "close": 17.48, "volume": 240109.0}, {"date": "2019-01-14", "close": 17.15, "volume": 286215.0}, {"date": "2019-01-15", "close": 17.39, "volume": 108714.0}, {"date": "2019-01-16", "close": 17.37, "volume": 153835.0}, {"date": "2019-01-17", "close": 17.49, "volume": 396504.0}, {"date": "2019-01-18", "close": 17.76, "volume": 154419.0}, {"date": "2019-01-22", "close": 17.41, "volume": 177877.0}, {"date": "2019-01-23", "close": 16.17, "volume": 390309.0}, {"date": "2019-01-24", "close": 17.04, "volume": 326409.0}, {"date": "2019-01-25", "close": 17.69, "volume": 387727.0}, {"date": "2019-01-28", "close": 17.47, "volume": 271511.0}, {"date": "2019-01-29", "close": 17.26, "volume": 139531.0}, {"date": "2019-01-30", "close": 17.66, "volume": 277458.0}, {"date": "2019-01-31", "close": 17.54, "volume": 172239.0}, {"date": "2019-02-01", "close": 17.68, "volume": 134513.0}, {"date": "2019-02-04", "close": 17.62, "volume": 172524.0}, {"date": "2019-02-05", "close": 17.67, "volume": 251325.0}, {"date": "2019-02-06", "close": 18.22, "volume": 290143.0}, {"date": "2019-02-07", "close": 17.93, "volume": 190471.0}, {"date": "2019-02-08", "close": 17.73, "volume": 123802.0}, {"date": "2019-02-11", "close": 17.67, "volume": 128560.0}, {"date": "2019-02-12", "close": 17.91, "volume": 165493.0}, {"date": "2019-02-13", "close": 18.14, "volume": 179980.0}, {"date": "2019-02-14", "close": 18.44, "volume": 212361.0}, {"date": "2019-02-15", "close": 18.64, "volume": 121726.0}, {"date": "2019-02-19", "close": 18.64, "volume": 171466.0}, {"date": "2019-02-20", "close": 18.83, "volume": 229766.0}, {"date": "2019-02-21", "close": 18.55, "volume": 149676.0}, {"date": "2019-02-22", "close": 18.68, "volume": 284079.0}, {"date": "2019-02-25", "close": 18.78, "volume": 200468.0}, {"date": "2019-02-26", "close": 18.48, "volume": 174474.0}, {"date": "2019-02-27", "close": 17.89, "volume": 154340.0}, {"date": "2019-02-28", "close": 17.89, "volume": 219367.0}, {"date": "2019-03-01", "close": 17.96, "volume": 189774.0}, {"date": "2019-03-04", "close": 17.97, "volume": 111185.0}, {"date": "2019-03-05", "close": 18.0, "volume": 166088.0}, {"date": "2019-03-06", "close": 17.45, "volume": 132109.0}, {"date": "2019-03-07", "close": 17.13, "volume": 114920.0}, {"date": "2019-03-08", "close": 17.1, "volume": 139539.0}, {"date": "2019-03-11", "close": 17.47, "volume": 134766.0}, {"date": "2019-03-12", "close": 17.61, "volume": 341195.0}, {"date": "2019-03-13", "close": 16.35, "volume": 797118.0}, {"date": "2019-03-14", "close": 15.43, "volume": 567683.0}, {"date": "2019-03-15", "close": 15.22, "volume": 595700.0}, {"date": "2019-03-18", "close": 15.06, "volume": 459827.0}, {"date": "2019-03-19", "close": 14.8, "volume": 408291.0}, {"date": "2019-03-20", "close": 14.61, "volume": 273183.0}, {"date": "2019-03-21", "close": 15.3, "volume": 691583.0}, {"date": "2019-03-22", "close": 14.7, "volume": 474887.0}, {"date": "2019-03-25", "close": 14.4, "volume": 360108.0}, {"date": "2019-03-26", "close": 14.58, "volume": 454377.0}, {"date": "2019-03-27", "close": 14.44, "volume": 294062.0}, {"date": "2019-03-28", "close": 14.55, "volume": 461260.0}, {"date": "2019-03-29", "close": 14.75, "volume": 293848.0}, {"date": "2019-04-01", "close": 15.13, "volume": 224504.0}, {"date": "2019-04-02", "close": 15.24, "volume": 392772.0}, {"date": "2019-04-03", "close": 15.405, "volume": 459828.0}, {"date": "2019-04-04", "close": 15.21, "volume": 461236.0}, {"date": "2019-04-05", "close": 15.06, "volume": 358335.0}, {"date": "2019-04-08", "close": 15.32, "volume": 324224.0}, {"date": "2019-04-09", "close": 15.05, "volume": 357606.0}, {"date": "2019-04-10", "close": 15.19, "volume": 265579.0}, {"date": "2019-04-11", "close": 14.79, "volume": 222260.0}, {"date": "2019-04-12", "close": 14.82, "volume": 305408.0}, {"date": "2019-04-15", "close": 14.73, "volume": 153187.0}, {"date": "2019-04-16", "close": 15.14, "volume": 254620.0}, {"date": "2019-04-17", "close": 15.07, "volume": 298701.0}, {"date": "2019-04-18", "close": 14.83, "volume": 295482.0}, {"date": "2019-04-22", "close": 14.72, "volume": 268884.0}, {"date": "2019-04-23", "close": 14.82, "volume": 363719.0}, {"date": "2019-04-24", "close": 14.79, "volume": 394305.0}, {"date": "2019-04-25", "close": 14.44, "volume": 337641.0}, {"date": "2019-04-26", "close": 14.72, "volume": 297641.0}, {"date": "2019-04-29", "close": 14.68, "volume": 338069.0}, {"date": "2019-04-30", "close": 14.83, "volume": 284725.0}, {"date": "2019-05-01", "close": 14.69, "volume": 435469.0}, {"date": "2019-05-02", "close": 14.79, "volume": 466826.0}, {"date": "2019-05-03", "close": 15.42, "volume": 574612.0}, {"date": "2019-05-06", "close": 15.47, "volume": 490522.0}, {"date": "2019-05-07", "close": 19.21, "volume": 2228108.0}, {"date": "2019-05-08", "close": 18.0, "volume": 857821.0}, {"date": "2019-05-09", "close": 17.92, "volume": 532240.0}, {"date": "2019-05-10", "close": 17.7, "volume": 316640.0}, {"date": "2019-05-13", "close": 16.28, "volume": 295042.0}, {"date": "2019-05-14", "close": 16.67, "volume": 310116.0}, {"date": "2019-05-15", "close": 16.65, "volume": 463148.0}, {"date": "2019-05-16", "close": 16.34, "volume": 405582.0}, {"date": "2019-05-17", "close": 15.71, "volume": 223508.0}, {"date": "2019-05-20", "close": 15.21, "volume": 287849.0}, {"date": "2019-05-21", "close": 15.38, "volume": 153571.0}, {"date": "2019-05-22", "close": 15.08, "volume": 127332.0}, {"date": "2019-05-23", "close": 14.53, "volume": 304164.0}, {"date": "2019-05-24", "close": 14.71, "volume": 258097.0}, {"date": "2019-05-28", "close": 14.87, "volume": 211978.0}, {"date": "2019-05-29", "close": 14.58, "volume": 326873.0}, {"date": "2019-05-30", "close": 14.6, "volume": 179142.0}, {"date": "2019-05-31", "close": 14.55, "volume": 435288.0}, {"date": "2019-06-03", "close": 14.72, "volume": 326772.0}, {"date": "2019-06-04", "close": 15.49, "volume": 621548.0}, {"date": "2019-06-05", "close": 15.76, "volume": 251801.0}, {"date": "2019-06-06", "close": 16.28, "volume": 365863.0}, {"date": "2019-06-07", "close": 16.51, "volume": 424249.0}, {"date": "2019-06-10", "close": 17.3, "volume": 291580.0}, {"date": "2019-06-11", "close": 16.68, "volume": 282210.0}, {"date": "2019-06-12", "close": 16.3, "volume": 152043.0}, {"date": "2019-06-13", "close": 16.46, "volume": 132986.0}, {"date": "2019-06-14", "close": 15.69, "volume": 236064.0}, {"date": "2019-06-17", "close": 15.75, "volume": 142288.0}, {"date": "2019-06-18", "close": 16.1, "volume": 217082.0}, {"date": "2019-06-19", "close": 15.78, "volume": 146985.0}, {"date": "2019-06-20", "close": 15.84, "volume": 228481.0}, {"date": "2019-06-21", "close": 15.76, "volume": 263934.0}, {"date": "2019-06-24", "close": 15.33, "volume": 172835.0}, {"date": "2019-06-25", "close": 15.04, "volume": 124837.0}, {"date": "2019-06-26", "close": 15.18, "volume": 103323.0}, {"date": "2019-06-27", "close": 15.62, "volume": 195209.0}, {"date": "2019-06-28", "close": 15.43, "volume": 976961.0}, {"date": "2019-07-01", "close": 15.98, "volume": 384356.0}, {"date": "2019-07-02", "close": 15.69, "volume": 241757.0}, {"date": "2019-07-03", "close": 15.6, "volume": 336669.0}, {"date": "2019-07-05", "close": 15.29, "volume": 160846.0}, {"date": "2019-07-08", "close": 15.06, "volume": 294128.0}, {"date": "2019-07-09", "close": 14.55, "volume": 790922.0}, {"date": "2019-07-10", "close": 14.22, "volume": 263329.0}, {"date": "2019-07-11", "close": 14.27, "volume": 421501.0}, {"date": "2019-07-12", "close": 14.58, "volume": 259981.0}, {"date": "2019-07-15", "close": 14.43, "volume": 166468.0}, {"date": "2019-07-16", "close": 14.29, "volume": 507457.0}, {"date": "2019-07-17", "close": 14.39, "volume": 384047.0}, {"date": "2019-07-18", "close": 14.33, "volume": 176973.0}, {"date": "2019-07-19", "close": 14.03, "volume": 282654.0}, {"date": "2019-07-22", "close": 14.88, "volume": 632253.0}, {"date": "2019-07-23", "close": 14.97, "volume": 229885.0}, {"date": "2019-07-24", "close": 16.14, "volume": 618736.0}, {"date": "2019-07-25", "close": 15.54, "volume": 416754.0}, {"date": "2019-07-26", "close": 15.695, "volume": 364253.0}, {"date": "2019-07-29", "close": 15.7, "volume": 198245.0}, {"date": "2019-07-30", "close": 15.72, "volume": 175309.0}, {"date": "2019-07-31", "close": 15.16, "volume": 363146.0}, {"date": "2019-08-01", "close": 15.37, "volume": 522146.0}, {"date": "2019-08-02", "close": 14.92, "volume": 511586.0}, {"date": "2019-08-05", "close": 14.31, "volume": 468459.0}, {"date": "2019-08-06", "close": 12.98, "volume": 1588270.0}, {"date": "2019-08-07", "close": 12.84, "volume": 661422.0}, {"date": "2019-08-08", "close": 13.43, "volume": 555753.0}, {"date": "2019-08-09", "close": 13.08, "volume": 521922.0}, {"date": "2019-08-12", "close": 13.27, "volume": 462871.0}, {"date": "2019-08-13", "close": 13.06, "volume": 339704.0}, {"date": "2019-08-14", "close": 12.55, "volume": 338840.0}, {"date": "2019-08-15", "close": 12.54, "volume": 270952.0}, {"date": "2019-08-16", "close": 12.71, "volume": 376116.0}, {"date": "2019-08-19", "close": 12.72, "volume": 254613.0}, {"date": "2019-08-20", "close": 12.44, "volume": 441808.0}, {"date": "2019-08-21", "close": 12.57, "volume": 412055.0}, {"date": "2019-08-22", "close": 12.55, "volume": 199386.0}, {"date": "2019-08-23", "close": 12.09, "volume": 459138.0}, {"date": "2019-08-26", "close": 12.06, "volume": 253484.0}, {"date": "2019-08-27", "close": 11.61, "volume": 331072.0}, {"date": "2019-08-28", "close": 11.65, "volume": 227552.0}, {"date": "2019-08-29", "close": 11.89, "volume": 183180.0}, {"date": "2019-08-30", "close": 11.92, "volume": 201335.0}, {"date": "2019-09-03", "close": 11.75, "volume": 350553.0}, {"date": "2019-09-04", "close": 12.27, "volume": 244815.0}, {"date": "2019-09-05", "close": 12.99, "volume": 512950.0}, {"date": "2019-09-06", "close": 13.15, "volume": 412848.0}, {"date": "2019-09-09", "close": 13.84, "volume": 680626.0}, {"date": "2019-09-10", "close": 13.88, "volume": 417549.0}, {"date": "2019-09-11", "close": 14.31, "volume": 576679.0}, {"date": "2019-09-12", "close": 14.46, "volume": 461984.0}, {"date": "2019-09-13", "close": 14.38, "volume": 286615.0}, {"date": "2019-09-16", "close": 14.22, "volume": 192090.0}, {"date": "2019-09-17", "close": 14.07, "volume": 205173.0}, {"date": "2019-09-18", "close": 14.2, "volume": 358284.0}, {"date": "2019-09-19", "close": 14.01, "volume": 336676.0}, {"date": "2019-09-20", "close": 13.92, "volume": 439890.0}, {"date": "2019-09-23", "close": 14.27, "volume": 336852.0}, {"date": "2019-09-24", "close": 14.16, "volume": 424434.0}, {"date": "2019-09-25", "close": 14.385, "volume": 483033.0}, {"date": "2019-09-26", "close": 13.71, "volume": 257728.0}, {"date": "2019-09-27", "close": 13.39, "volume": 272807.0}, {"date": "2019-09-30", "close": 13.505, "volume": 487756.0}, {"date": "2019-10-01", "close": 13.06, "volume": 327214.0}, {"date": "2019-10-02", "close": 13.09, "volume": 208238.0}, {"date": "2019-10-03", "close": 13.455, "volume": 856771.0}, {"date": "2019-10-04", "close": 13.935, "volume": 438113.0}, {"date": "2019-10-07", "close": 14.01, "volume": 401158.0}, {"date": "2019-10-08", "close": 13.83, "volume": 398076.0}, {"date": "2019-10-09", "close": 13.845, "volume": 364175.0}, {"date": "2019-10-10", "close": 13.74, "volume": 209915.0}, {"date": "2019-10-11", "close": 14.265, "volume": 363519.0}, {"date": "2019-10-14", "close": 14.415, "volume": 182832.0}, {"date": "2019-10-15", "close": 14.785, "volume": 216973.0}, {"date": "2019-10-16", "close": 14.845, "volume": 269558.0}, {"date": "2019-10-17", "close": 15.05, "volume": 252405.0}, {"date": "2019-10-18", "close": 15.035, "volume": 175326.0}, {"date": "2019-10-21", "close": 15.27, "volume": 180157.0}, {"date": "2019-10-22", "close": 15.455, "volume": 171880.0}, {"date": "2019-10-23", "close": 15.54, "volume": 188795.0}, {"date": "2019-10-24", "close": 15.76, "volume": 302206.0}, {"date": "2019-10-25", "close": 16.275, "volume": 262492.0}, {"date": "2019-10-28", "close": 16.63, "volume": 207418.0}, {"date": "2019-10-29", "close": 16.7, "volume": 284670.0}, {"date": "2019-10-30", "close": 16.47, "volume": 349338.0}, {"date": "2019-10-31", "close": 16.62, "volume": 343908.0}, {"date": "2019-11-01", "close": 17.45, "volume": 372667.0}, {"date": "2019-11-04", "close": 19.08, "volume": 758578.0}, {"date": "2019-11-05", "close": 19.51, "volume": 473552.0}, {"date": "2019-11-06", "close": 19.54, "volume": 254093.0}, {"date": "2019-11-07", "close": 19.62, "volume": 316516.0}, {"date": "2019-11-08", "close": 19.71, "volume": 192256.0}, {"date": "2019-11-11", "close": 19.71, "volume": 260875.0}, {"date": "2019-11-12", "close": 19.78, "volume": 348839.0}, {"date": "2019-11-13", "close": 20.21, "volume": 413789.0}, {"date": "2019-11-14", "close": 20.1, "volume": 521672.0}, {"date": "2019-11-15", "close": 19.83, "volume": 290278.0}, {"date": "2019-11-18", "close": 18.79, "volume": 262643.0}, {"date": "2019-11-19", "close": 18.57, "volume": 226906.0}, {"date": "2019-11-20", "close": 18.21, "volume": 266369.0}, {"date": "2019-11-21", "close": 17.22, "volume": 393139.0}, {"date": "2019-11-22", "close": 17.4, "volume": 321622.0}, {"date": "2019-11-25", "close": 17.97, "volume": 209981.0}, {"date": "2019-11-26", "close": 17.595, "volume": 260164.0}, {"date": "2019-11-27", "close": 17.86, "volume": 125147.0}, {"date": "2019-11-29", "close": 17.74, "volume": 64483.0}, {"date": "2019-12-02", "close": 17.58, "volume": 192891.0}, {"date": "2019-12-03", "close": 17.55, "volume": 175285.0}, {"date": "2019-12-04", "close": 18.06, "volume": 211551.0}, {"date": "2019-12-05", "close": 18.5, "volume": 255637.0}, {"date": "2019-12-06", "close": 18.84, "volume": 255574.0}, {"date": "2019-12-09", "close": 18.72, "volume": 203388.0}, {"date": "2019-12-10", "close": 19.17, "volume": 237967.0}, {"date": "2019-12-11", "close": 19.54, "volume": 282198.0}, {"date": "2019-12-12", "close": 20.38, "volume": 231480.0}, {"date": "2019-12-13", "close": 20.42, "volume": 208091.0}, {"date": "2019-12-16", "close": 20.71, "volume": 238793.0}, {"date": "2019-12-17", "close": 21.27, "volume": 203554.0}, {"date": "2019-12-18", "close": 21.54, "volume": 188077.0}, {"date": "2019-12-19", "close": 21.86, "volume": 222092.0}, {"date": "2019-12-20", "close": 22.31, "volume": 623993.0}, {"date": "2019-12-23", "close": 22.66, "volume": 589730.0}, {"date": "2019-12-24", "close": 22.26, "volume": 111096.0}, {"date": "2019-12-26", "close": 22.27, "volume": 106108.0}, {"date": "2019-12-27", "close": 22.3, "volume": 246058.0}, {"date": "2019-12-30", "close": 22.74, "volume": 274276.0}, {"date": "2019-12-31", "close": 22.85, "volume": 266760.0}, {"date": "2020-01-02", "close": 22.69, "volume": 274297.0}, {"date": "2020-01-03", "close": 22.67, "volume": 196994.0}, {"date": "2020-01-06", "close": 22.52, "volume": 306492.0}, {"date": "2020-01-07", "close": 23.1, "volume": 173373.0}, {"date": "2020-01-08", "close": 23.4, "volume": 176064.0}, {"date": "2020-01-09", "close": 23.33, "volume": 186808.0}, {"date": "2020-01-10", "close": 23.255, "volume": 281913.0}, {"date": "2020-01-13", "close": 24.06, "volume": 210517.0}, {"date": "2020-01-14", "close": 23.985, "volume": 592077.0}, {"date": "2020-01-15", "close": 23.71, "volume": 190280.0}, {"date": "2020-01-16", "close": 24.9, "volume": 482002.0}, {"date": "2020-01-17", "close": 25.15, "volume": 232815.0}, {"date": "2020-01-21", "close": 24.99, "volume": 173386.0}, {"date": "2020-01-22", "close": 24.59, "volume": 424478.0}, {"date": "2020-01-23", "close": 25.53, "volume": 413109.0}, {"date": "2020-01-24", "close": 24.9, "volume": 287502.0}, {"date": "2020-01-27", "close": 23.49, "volume": 250458.0}, {"date": "2020-01-28", "close": 24.15, "volume": 176015.0}, {"date": "2020-01-29", "close": 23.85, "volume": 148236.0}, {"date": "2020-01-30", "close": 23.52, "volume": 272906.0}, {"date": "2020-01-31", "close": 22.37, "volume": 208291.0}, {"date": "2020-02-03", "close": 22.9, "volume": 246891.0}, {"date": "2020-02-04", "close": 23.79, "volume": 207499.0}, {"date": "2020-02-05", "close": 24.71, "volume": 151842.0}, {"date": "2020-02-06", "close": 24.33, "volume": 179820.0}, {"date": "2020-02-07", "close": 23.48, "volume": 172800.0}, {"date": "2020-02-10", "close": 24.81, "volume": 281858.0}, {"date": "2020-02-11", "close": 25.24, "volume": 264364.0}, {"date": "2020-02-12", "close": 25.9, "volume": 588265.0}, {"date": "2020-02-13", "close": 24.32, "volume": 919758.0}, {"date": "2020-02-14", "close": 23.71, "volume": 254506.0}, {"date": "2020-02-18", "close": 23.14, "volume": 209254.0}, {"date": "2020-02-19", "close": 22.9, "volume": 218840.0}, {"date": "2020-02-20", "close": 22.53, "volume": 122847.0}, {"date": "2020-02-21", "close": 21.72, "volume": 374525.0}, {"date": "2020-02-24", "close": 21.59, "volume": 295605.0}, {"date": "2020-02-25", "close": 21.63, "volume": 462943.0}, {"date": "2020-02-26", "close": 20.96, "volume": 174824.0}, {"date": "2020-02-27", "close": 20.78, "volume": 256147.0}, {"date": "2020-02-28", "close": 20.47, "volume": 291571.0}, {"date": "2020-03-02", "close": 20.8, "volume": 141651.0}, {"date": "2020-03-03", "close": 19.76, "volume": 213983.0}, {"date": "2020-03-04", "close": 20.17, "volume": 256057.0}, {"date": "2020-03-05", "close": 19.89, "volume": 205930.0}, {"date": "2020-03-06", "close": 19.51, "volume": 134019.0}, {"date": "2020-03-09", "close": 17.64, "volume": 139668.0}, {"date": "2020-03-10", "close": 17.69, "volume": 206107.0}, {"date": "2020-03-11", "close": 16.2, "volume": 200681.0}, {"date": "2020-03-12", "close": 13.52, "volume": 274975.0}, {"date": "2020-03-13", "close": 14.75, "volume": 330915.0}, {"date": "2020-03-16", "close": 11.85, "volume": 191756.0}, {"date": "2020-03-17", "close": 13.32, "volume": 328030.0}, {"date": "2020-03-18", "close": 9.92, "volume": 422341.0}, {"date": "2020-03-19", "close": 9.8, "volume": 812747.0}, {"date": "2020-03-20", "close": 10.46, "volume": 508537.0}, {"date": "2020-03-23", "close": 11.62, "volume": 467524.0}, {"date": "2020-03-24", "close": 12.45, "volume": 371803.0}, {"date": "2020-03-25", "close": 13.09, "volume": 425954.0}, {"date": "2020-03-26", "close": 14.37, "volume": 398443.0}, {"date": "2020-03-27", "close": 13.06, "volume": 341102.0}, {"date": "2020-03-30", "close": 12.89, "volume": 322241.0}, {"date": "2020-03-31", "close": 12.38, "volume": 528251.0}, {"date": "2020-04-01", "close": 11.7, "volume": 467761.0}, {"date": "2020-04-02", "close": 11.48, "volume": 486108.0}, {"date": "2020-04-03", "close": 11.24, "volume": 536181.0}, {"date": "2020-04-06", "close": 13.47, "volume": 540670.0}, {"date": "2020-04-07", "close": 13.64, "volume": 509214.0}, {"date": "2020-04-08", "close": 14.38, "volume": 250695.0}, {"date": "2020-04-09", "close": 14.65, "volume": 367392.0}, {"date": "2020-04-13", "close": 15.49, "volume": 336309.0}, {"date": "2020-04-14", "close": 16.48, "volume": 237507.0}, {"date": "2020-04-15", "close": 15.02, "volume": 281976.0}, {"date": "2020-04-16", "close": 15.57, "volume": 255768.0}, {"date": "2020-04-17", "close": 15.9, "volume": 244731.0}, {"date": "2020-04-20", "close": 15.42, "volume": 281398.0}, {"date": "2020-04-21", "close": 13.81, "volume": 289738.0}, {"date": "2020-04-22", "close": 14.59, "volume": 185703.0}, {"date": "2020-04-23", "close": 14.73, "volume": 312888.0}, {"date": "2020-04-24", "close": 14.9, "volume": 137434.0}, {"date": "2020-04-27", "close": 15.51, "volume": 263872.0}, {"date": "2020-04-28", "close": 16.51, "volume": 275319.0}, {"date": "2020-04-29", "close": 18.09, "volume": 262768.0}, {"date": "2020-04-30", "close": 16.53, "volume": 333994.0}, {"date": "2020-05-01", "close": 15.2, "volume": 263549.0}, {"date": "2020-05-04", "close": 15.06, "volume": 204493.0}, {"date": "2020-05-05", "close": 15.41, "volume": 283012.0}, {"date": "2020-05-06", "close": 14.65, "volume": 704457.0}, {"date": "2020-05-07", "close": 14.8, "volume": 350248.0}, {"date": "2020-05-08", "close": 15.1, "volume": 365048.0}, {"date": "2020-05-11", "close": 14.39, "volume": 334881.0}, {"date": "2020-05-12", "close": 14.05, "volume": 310884.0}, {"date": "2020-05-13", "close": 13.16, "volume": 379606.0}, {"date": "2020-05-14", "close": 13.55, "volume": 294300.0}, {"date": "2020-05-15", "close": 13.12, "volume": 259072.0}, {"date": "2020-05-18", "close": 14.64, "volume": 384423.0}, {"date": "2020-05-19", "close": 14.89, "volume": 289267.0}, {"date": "2020-05-20", "close": 15.33, "volume": 256285.0}, {"date": "2020-05-21", "close": 15.33, "volume": 326460.0}, {"date": "2020-05-22", "close": 15.3, "volume": 175431.0}, {"date": "2020-05-26", "close": 15.73, "volume": 309223.0}, {"date": "2020-05-27", "close": 16.1, "volume": 425286.0}, {"date": "2020-05-28", "close": 14.83, "volume": 349121.0}, {"date": "2020-05-29", "close": 15.06, "volume": 344578.0}, {"date": "2020-06-01", "close": 15.19, "volume": 276693.0}, {"date": "2020-06-02", "close": 15.28, "volume": 240365.0}, {"date": "2020-06-03", "close": 16.48, "volume": 381410.0}, {"date": "2020-06-04", "close": 16.85, "volume": 266987.0}, {"date": "2020-06-05", "close": 17.65, "volume": 345222.0}, {"date": "2020-06-08", "close": 17.67, "volume": 213109.0}, {"date": "2020-06-09", "close": 17.59, "volume": 219151.0}, {"date": "2020-06-10", "close": 16.93, "volume": 155835.0}, {"date": "2020-06-11", "close": 14.89, "volume": 234143.0}, {"date": "2020-06-12", "close": 15.62, "volume": 171543.0}, {"date": "2020-06-15", "close": 15.81, "volume": 184665.0}, {"date": "2020-06-16", "close": 16.93, "volume": 235021.0}, {"date": "2020-06-17", "close": 16.79, "volume": 271496.0}, {"date": "2020-06-18", "close": 17.45, "volume": 381335.0}, {"date": "2020-06-19", "close": 17.5, "volume": 366667.0}, {"date": "2020-06-22", "close": 17.47, "volume": 173601.0}, {"date": "2020-06-23", "close": 17.18, "volume": 225193.0}, {"date": "2020-06-24", "close": 16.29, "volume": 160480.0}, {"date": "2020-06-25", "close": 16.58, "volume": 150503.0}, {"date": "2020-06-26", "close": 16.05, "volume": 389812.0}, {"date": "2020-06-29", "close": 16.78, "volume": 195930.0}, {"date": "2020-06-30", "close": 17.34, "volume": 257141.0}, {"date": "2020-07-01", "close": 16.59, "volume": 133537.0}, {"date": "2020-07-02", "close": 16.87, "volume": 132316.0}, {"date": "2020-07-06", "close": 17.31, "volume": 94158.0}, {"date": "2020-07-07", "close": 16.41, "volume": 172306.0}, {"date": "2020-07-08", "close": 16.75, "volume": 105267.0}, {"date": "2020-07-09", "close": 16.89, "volume": 165879.0}, {"date": "2020-07-10", "close": 16.83, "volume": 144372.0}, {"date": "2020-07-13", "close": 16.71, "volume": 140281.0}, {"date": "2020-07-14", "close": 16.73, "volume": 117408.0}, {"date": "2020-07-15", "close": 16.95, "volume": 160398.0}, {"date": "2020-07-16", "close": 16.5, "volume": 112110.0}, {"date": "2020-07-17", "close": 16.75, "volume": 129531.0}, {"date": "2020-07-20", "close": 17.08, "volume": 112901.0}, {"date": "2020-07-21", "close": 17.07, "volume": 134390.0}, {"date": "2020-07-22", "close": 17.34, "volume": 182741.0}, {"date": "2020-07-23", "close": 18.22, "volume": 273669.0}, {"date": "2020-07-24", "close": 18.05, "volume": 532302.0}, {"date": "2020-07-27", "close": 18.79, "volume": 218489.0}, {"date": "2020-07-28", "close": 18.48, "volume": 390451.0}, {"date": "2020-07-29", "close": 18.65, "volume": 217940.0}, {"date": "2020-07-30", "close": 19.43, "volume": 708144.0}, {"date": "2020-07-31", "close": 18.83, "volume": 310667.0}, {"date": "2020-08-03", "close": 18.99, "volume": 332304.0}, {"date": "2020-08-04", "close": 18.46, "volume": 223546.0}, {"date": "2020-08-05", "close": 18.47, "volume": 152936.0}, {"date": "2020-08-06", "close": 17.72, "volume": 162419.0}, {"date": "2020-08-07", "close": 17.91, "volume": 169481.0}, {"date": "2020-08-10", "close": 17.96, "volume": 190443.0}, {"date": "2020-08-11", "close": 18.22, "volume": 210575.0}, {"date": "2020-08-12", "close": 18.68, "volume": 164881.0}, {"date": "2020-08-13", "close": 18.5, "volume": 127705.0}, {"date": "2020-08-14", "close": 18.44, "volume": 160778.0}, {"date": "2020-08-17", "close": 18.81, "volume": 110164.0}, {"date": "2020-08-18", "close": 18.0, "volume": 189859.0}, {"date": "2020-08-19", "close": 18.08, "volume": 195476.0}, {"date": "2020-08-20", "close": 17.71, "volume": 167873.0}, {"date": "2020-08-21", "close": 16.93, "volume": 411354.0}, {"date": "2020-08-24", "close": 17.52, "volume": 135696.0}, {"date": "2020-08-25", "close": 17.57, "volume": 107085.0}, {"date": "2020-08-26", "close": 17.3, "volume": 117968.0}, {"date": "2020-08-27", "close": 16.87, "volume": 178912.0}, {"date": "2020-08-28", "close": 18.03, "volume": 417840.0}, {"date": "2020-08-31", "close": 17.2, "volume": 319906.0}, {"date": "2020-09-01", "close": 18.22, "volume": 986789.0}, {"date": "2020-09-02", "close": 19.11, "volume": 482035.0}, {"date": "2020-09-03", "close": 17.48, "volume": 367901.0}, {"date": "2020-09-04", "close": 16.71, "volume": 277263.0}, {"date": "2020-09-08", "close": 16.01, "volume": 337798.0}, {"date": "2020-09-09", "close": 16.17, "volume": 222599.0}, {"date": "2020-09-10", "close": 16.07, "volume": 241796.0}, {"date": "2020-09-11", "close": 16.1, "volume": 199581.0}, {"date": "2020-09-14", "close": 16.94, "volume": 155560.0}, {"date": "2020-09-15", "close": 16.81, "volume": 157763.0}, {"date": "2020-09-16", "close": 17.27, "volume": 148607.0}, {"date": "2020-09-17", "close": 17.34, "volume": 197092.0}, {"date": "2020-09-18", "close": 17.56, "volume": 551344.0}, {"date": "2020-09-21", "close": 17.21, "volume": 282383.0}, {"date": "2020-09-22", "close": 17.14, "volume": 208802.0}, {"date": "2020-09-23", "close": 16.65, "volume": 265185.0}, {"date": "2020-09-24", "close": 16.76, "volume": 154632.0}, {"date": "2020-09-25", "close": 16.8, "volume": 154937.0}, {"date": "2020-09-28", "close": 17.6, "volume": 159039.0}, {"date": "2020-09-29", "close": 17.56, "volume": 139037.0}, {"date": "2020-09-30", "close": 17.18, "volume": 178284.0}, {"date": "2020-10-01", "close": 18.36, "volume": 240265.0}, {"date": "2020-10-02", "close": 18.12, "volume": 328204.0}, {"date": "2020-10-05", "close": 18.1, "volume": 318948.0}, {"date": "2020-10-06", "close": 18.155, "volume": 205942.0}, {"date": "2020-10-07", "close": 18.56, "volume": 395239.0}, {"date": "2020-10-08", "close": 18.83, "volume": 172874.0}, {"date": "2020-10-09", "close": 19.69, "volume": 238037.0}, {"date": "2020-10-12", "close": 19.97, "volume": 182753.0}, {"date": "2020-10-13", "close": 19.87, "volume": 123219.0}, {"date": "2020-10-14", "close": 19.09, "volume": 276640.0}, {"date": "2020-10-15", "close": 19.46, "volume": 141279.0}, {"date": "2020-10-16", "close": 19.13, "volume": 107151.0}, {"date": "2020-10-19", "close": 19.09, "volume": 121805.0}, {"date": "2020-10-20", "close": 19.12, "volume": 122093.0}, {"date": "2020-10-21", "close": 18.9, "volume": 84368.0}, {"date": "2020-10-22", "close": 18.79, "volume": 173755.0}, {"date": "2020-10-23", "close": 19.22, "volume": 135898.0}, {"date": "2020-10-26", "close": 18.45, "volume": 116311.0}, {"date": "2020-10-27", "close": 18.07, "volume": 97432.0}, {"date": "2020-10-28", "close": 17.2, "volume": 180574.0}, {"date": "2020-10-29", "close": 20.67, "volume": 589232.0}, {"date": "2020-10-30", "close": 21.73, "volume": 902205.0}, {"date": "2020-11-02", "close": 22.78, "volume": 496108.0}, {"date": "2020-11-03", "close": 22.96, "volume": 435094.0}, {"date": "2020-11-04", "close": 23.23, "volume": 271335.0}, {"date": "2020-11-05", "close": 23.35, "volume": 218274.0}, {"date": "2020-11-06", "close": 23.13, "volume": 191868.0}, {"date": "2020-11-09", "close": 23.44, "volume": 374703.0}, {"date": "2020-11-10", "close": 24.14, "volume": 352442.0}, {"date": "2020-11-11", "close": 24.57, "volume": 129436.0}, {"date": "2020-11-12", "close": 26.13, "volume": 590766.0}, {"date": "2020-11-13", "close": 25.77, "volume": 381427.0}, {"date": "2020-11-16", "close": 28.01, "volume": 622654.0}, {"date": "2020-11-17", "close": 28.41, "volume": 398833.0}, {"date": "2020-11-18", "close": 28.17, "volume": 405606.0}, {"date": "2020-11-19", "close": 27.5, "volume": 293702.0}, {"date": "2020-11-20", "close": 27.38, "volume": 264827.0}, {"date": "2020-11-23", "close": 27.65, "volume": 214079.0}, {"date": "2020-11-24", "close": 27.59, "volume": 213878.0}, {"date": "2020-11-25", "close": 27.06, "volume": 177915.0}, {"date": "2020-11-27", "close": 28.05, "volume": 109584.0}, {"date": "2020-11-30", "close": 28.39, "volume": 611327.0}, {"date": "2020-12-01", "close": 29.54, "volume": 702678.0}, {"date": "2020-12-02", "close": 30.52, "volume": 725099.0}, {"date": "2020-12-03", "close": 34.97, "volume": 1573894.0}, {"date": "2020-12-04", "close": 38.49, "volume": 1146724.0}, {"date": "2020-12-07", "close": 38.25, "volume": 601294.0}, {"date": "2020-12-08", "close": 37.95, "volume": 320432.0}, {"date": "2020-12-09", "close": 36.19, "volume": 529841.0}, {"date": "2020-12-10", "close": 35.98, "volume": 313349.0}, {"date": "2020-12-11", "close": 37.08, "volume": 1064743.0}, {"date": "2020-12-14", "close": 36.15, "volume": 892782.0}, {"date": "2020-12-15", "close": 37.42, "volume": 357698.0}, {"date": "2020-12-16", "close": 37.11, "volume": 310862.0}, {"date": "2020-12-17", "close": 37.58, "volume": 397303.0}, {"date": "2020-12-18", "close": 38.1, "volume": 1955508.0}, {"date": "2020-12-21", "close": 38.15, "volume": 678460.0}, {"date": "2020-12-22", "close": 37.81, "volume": 495905.0}, {"date": "2020-12-23", "close": 38.55, "volume": 397878.0}, {"date": "2020-12-24", "close": 38.75, "volume": 139400.0}, {"date": "2020-12-28", "close": 38.74, "volume": 350095.0}, {"date": "2020-12-29", "close": 36.19, "volume": 488634.0}, {"date": "2020-12-30", "close": 38.21, "volume": 488468.0}, {"date": "2020-12-31", "close": 38.18, "volume": 209294.0}, {"date": "2021-01-04", "close": 39.81, "volume": 827414.0}, {"date": "2021-01-05", "close": 41.5, "volume": 980674.0}, {"date": "2021-01-06", "close": 42.15, "volume": 842381.0}, {"date": "2021-01-07", "close": 42.5, "volume": 587519.0}, {"date": "2021-01-08", "close": 42.0, "volume": 627649.0}, {"date": "2021-01-11", "close": 43.95, "volume": 777285.0}, {"date": "2021-01-12", "close": 45.61, "volume": 563725.0}, {"date": "2021-01-13", "close": 45.36, "volume": 449547.0}, {"date": "2021-01-14", "close": 46.27, "volume": 422157.0}, {"date": "2021-01-15", "close": 45.22, "volume": 412217.0}, {"date": "2021-01-19", "close": 48.0, "volume": 622524.0}, {"date": "2021-01-20", "close": 48.7, "volume": 727904.0}, {"date": "2021-01-21", "close": 48.21, "volume": 380767.0}, {"date": "2021-01-22", "close": 48.36, "volume": 285260.0}, {"date": "2021-01-25", "close": 47.11, "volume": 440126.0}, {"date": "2021-01-26", "close": 44.61, "volume": 476012.0}, {"date": "2021-01-27", "close": 41.98, "volume": 989199.0}, {"date": "2021-01-28", "close": 42.29, "volume": 716826.0}, {"date": "2021-01-29", "close": 40.68, "volume": 588709.0}, {"date": "2021-02-01", "close": 42.12, "volume": 475874.0}, {"date": "2021-02-02", "close": 43.41, "volume": 419871.0}, {"date": "2021-02-03", "close": 42.39, "volume": 316547.0}, {"date": "2021-02-04", "close": 44.84, "volume": 421178.0}, {"date": "2021-02-05", "close": 45.11, "volume": 381417.0}, {"date": "2021-02-08", "close": 47.42, "volume": 455016.0}, {"date": "2021-02-09", "close": 47.54, "volume": 446371.0}, {"date": "2021-02-10", "close": 47.2, "volume": 448361.0}, {"date": "2021-02-11", "close": 50.48, "volume": 862776.0}, {"date": "2021-02-12", "close": 50.55, "volume": 544292.0}, {"date": "2021-02-16", "close": 49.58, "volume": 381891.0}, {"date": "2021-02-17", "close": 48.83, "volume": 476147.0}, {"date": "2021-02-18", "close": 47.17, "volume": 499255.0}, {"date": "2021-02-19", "close": 46.57, "volume": 488144.0}, {"date": "2021-02-22", "close": 45.14, "volume": 363408.0}, {"date": "2021-02-23", "close": 44.75, "volume": 508623.0}, {"date": "2021-02-24", "close": 47.51, "volume": 520893.0}, {"date": "2021-02-25", "close": 43.11, "volume": 398058.0}, {"date": "2021-02-26", "close": 43.45, "volume": 942025.0}, {"date": "2021-03-01", "close": 45.99, "volume": 409671.0}, {"date": "2021-03-02", "close": 44.66, "volume": 1803583.0}, {"date": "2021-03-03", "close": 41.86, "volume": 1688645.0}, {"date": "2021-03-04", "close": 39.47, "volume": 3452379.0}, {"date": "2021-03-05", "close": 40.18, "volume": 3591208.0}, {"date": "2021-03-08", "close": 38.23, "volume": 924333.0}, {"date": "2021-03-09", "close": 40.71, "volume": 1026445.0}, {"date": "2021-03-10", "close": 40.77, "volume": 757263.0}, {"date": "2021-03-11", "close": 41.99, "volume": 1109298.0}, {"date": "2021-03-12", "close": 42.11, "volume": 626379.0}, {"date": "2021-03-15", "close": 43.7, "volume": 886176.0}, {"date": "2021-03-16", "close": 46.68, "volume": 1040784.0}, {"date": "2021-03-17", "close": 46.29, "volume": 576864.0}, {"date": "2021-03-18", "close": 43.63, "volume": 623969.0}, {"date": "2021-03-19", "close": 43.96, "volume": 677180.0}, {"date": "2021-03-22", "close": 43.88, "volume": 312616.0}, {"date": "2021-03-23", "close": 40.33, "volume": 454915.0}, {"date": "2021-03-24", "close": 39.69, "volume": 549090.0}, {"date": "2021-03-25", "close": 39.56, "volume": 462747.0}, {"date": "2021-03-26", "close": 40.83, "volume": 411951.0}, {"date": "2021-03-29", "close": 39.51, "volume": 520169.0}, {"date": "2021-03-30", "close": 40.0, "volume": 270846.0}, {"date": "2021-03-31", "close": 41.84, "volume": 486901.0}, {"date": "2021-04-01", "close": 46.0, "volume": 563644.0}, {"date": "2021-04-05", "close": 49.62, "volume": 1065742.0}, {"date": "2021-04-06", "close": 49.78, "volume": 637604.0}, {"date": "2021-04-07", "close": 48.91, "volume": 463362.0}, {"date": "2021-04-08", "close": 50.3, "volume": 667060.0}, {"date": "2021-04-09", "close": 49.84, "volume": 360816.0}, {"date": "2021-04-12", "close": 48.84, "volume": 583275.0}, {"date": "2021-04-13", "close": 48.1, "volume": 517388.0}, {"date": "2021-04-14", "close": 48.31, "volume": 621427.0}, {"date": "2021-04-15", "close": 47.82, "volume": 543214.0}, {"date": "2021-04-16", "close": 48.66, "volume": 425707.0}, {"date": "2021-04-19", "close": 44.75, "volume": 778024.0}, {"date": "2021-04-20", "close": 42.09, "volume": 467621.0}, {"date": "2021-04-21", "close": 44.23, "volume": 401327.0}, {"date": "2021-04-22", "close": 43.04, "volume": 364475.0}, {"date": "2021-04-23", "close": 44.62, "volume": 340097.0}, {"date": "2021-04-26", "close": 46.2, "volume": 392434.0}, {"date": "2021-04-27", "close": 45.98, "volume": 297769.0}, {"date": "2021-04-28", "close": 46.77, "volume": 396472.0}, {"date": "2021-04-29", "close": 38.85, "volume": 2209485.0}, {"date": "2021-04-30", "close": 40.01, "volume": 1472511.0}, {"date": "2021-05-03", "close": 40.31, "volume": 932494.0}, {"date": "2021-05-04", "close": 36.84, "volume": 1029309.0}, {"date": "2021-05-05", "close": 37.49, "volume": 563495.0}, {"date": "2021-05-06", "close": 37.76, "volume": 503768.0}, {"date": "2021-05-07", "close": 38.86, "volume": 382264.0}, {"date": "2021-05-10", "close": 36.56, "volume": 611918.0}, {"date": "2021-05-11", "close": 36.71, "volume": 531460.0}, {"date": "2021-05-12", "close": 33.58, "volume": 756487.0}, {"date": "2021-05-13", "close": 34.66, "volume": 760902.0}, {"date": "2021-05-14", "close": 36.47, "volume": 518122.0}, {"date": "2021-05-17", "close": 36.41, "volume": 435759.0}, {"date": "2021-05-18", "close": 36.09, "volume": 408700.0}, {"date": "2021-05-19", "close": 36.56, "volume": 402820.0}, {"date": "2021-05-20", "close": 37.2, "volume": 343992.0}, {"date": "2021-05-21", "close": 35.88, "volume": 383129.0}, {"date": "2021-05-24", "close": 37.0, "volume": 556137.0}, {"date": "2021-05-25", "close": 36.37, "volume": 505888.0}, {"date": "2021-05-26", "close": 36.58, "volume": 330074.0}, {"date": "2021-05-27", "close": 37.07, "volume": 352480.0}, {"date": "2021-05-28", "close": 37.22, "volume": 257387.0}, {"date": "2021-06-01", "close": 37.81, "volume": 611621.0}, {"date": "2021-06-02", "close": 37.22, "volume": 321652.0}, {"date": "2021-06-03", "close": 36.2, "volume": 405359.0}, {"date": "2021-06-04", "close": 37.09, "volume": 591696.0}, {"date": "2021-06-07", "close": 35.95, "volume": 690280.0}, {"date": "2021-06-08", "close": 36.18, "volume": 385436.0}, {"date": "2021-06-09", "close": 36.12, "volume": 338628.0}, {"date": "2021-06-10", "close": 35.96, "volume": 251695.0}, {"date": "2021-06-11", "close": 36.25, "volume": 185933.0}, {"date": "2021-06-14", "close": 36.67, "volume": 416770.0}, {"date": "2021-06-15", "close": 36.3, "volume": 249948.0}, {"date": "2021-06-16", "close": 36.72, "volume": 315698.0}, {"date": "2021-06-17", "close": 36.54, "volume": 296760.0}, {"date": "2021-06-18", "close": 34.18, "volume": 875525.0}, {"date": "2021-06-21", "close": 34.0, "volume": 590155.0}, {"date": "2021-06-22", "close": 34.42, "volume": 394057.0}, {"date": "2021-06-23", "close": 34.63, "volume": 437210.0}, {"date": "2021-06-24", "close": 35.1, "volume": 624724.0}, {"date": "2021-06-25", "close": 34.75, "volume": 2625865.0}, {"date": "2021-06-28", "close": 35.84, "volume": 636172.0}, {"date": "2021-06-29", "close": 36.58, "volume": 927407.0}, {"date": "2021-06-30", "close": 36.79, "volume": 1168229.0}, {"date": "2021-07-01", "close": 36.19, "volume": 974547.0}, {"date": "2021-07-02", "close": 36.22, "volume": 353692.0}, {"date": "2021-07-06", "close": 35.35, "volume": 405567.0}, {"date": "2021-07-07", "close": 34.63, "volume": 451554.0}, {"date": "2021-07-08", "close": 34.99, "volume": 805094.0}, {"date": "2021-07-09", "close": 35.72, "volume": 365814.0}, {"date": "2021-07-12", "close": 36.24, "volume": 419630.0}, {"date": "2021-07-13", "close": 36.28, "volume": 455363.0}, {"date": "2021-07-14", "close": 35.29, "volume": 487983.0}, {"date": "2021-07-15", "close": 34.32, "volume": 368981.0}, {"date": "2021-07-16", "close": 32.93, "volume": 317885.0}, {"date": "2021-07-19", "close": 34.36, "volume": 769432.0}, {"date": "2021-07-20", "close": 36.18, "volume": 622453.0}, {"date": "2021-07-21", "close": 37.47, "volume": 552727.0}, {"date": "2021-07-22", "close": 36.47, "volume": 313049.0}, {"date": "2021-07-23", "close": 37.33, "volume": 634868.0}, {"date": "2021-07-26", "close": 37.17, "volume": 409763.0}, {"date": "2021-07-27", "close": 35.91, "volume": 408226.0}, {"date": "2021-07-28", "close": 37.26, "volume": 345035.0}, {"date": "2021-07-29", "close": 34.42, "volume": 1967840.0}, {"date": "2021-07-30", "close": 35.41, "volume": 757441.0}, {"date": "2021-08-02", "close": 35.19, "volume": 536517.0}, {"date": "2021-08-03", "close": 35.49, "volume": 527223.0}, {"date": "2021-08-04", "close": 34.64, "volume": 260583.0}, {"date": "2021-08-05", "close": 34.71, "volume": 443111.0}, {"date": "2021-08-06", "close": 34.9, "volume": 319719.0}, {"date": "2021-08-09", "close": 34.27, "volume": 278643.0}, {"date": "2021-08-10", "close": 33.83, "volume": 361451.0}, {"date": "2021-08-11", "close": 33.94, "volume": 303017.0}, {"date": "2021-08-12", "close": 30.51, "volume": 1514906.0}, {"date": "2021-08-13", "close": 31.21, "volume": 791218.0}, {"date": "2021-08-16", "close": 30.88, "volume": 389255.0}, {"date": "2021-08-17", "close": 29.81, "volume": 530613.0}, {"date": "2021-08-18", "close": 29.58, "volume": 292151.0}, {"date": "2021-08-19", "close": 29.59, "volume": 550908.0}, {"date": "2021-08-20", "close": 29.99, "volume": 361605.0}, {"date": "2021-08-23", "close": 30.4, "volume": 450950.0}, {"date": "2021-08-24", "close": 31.05, "volume": 724504.0}, {"date": "2021-08-25", "close": 31.74, "volume": 527424.0}, {"date": "2021-08-26", "close": 32.56, "volume": 689603.0}, {"date": "2021-08-27", "close": 35.27, "volume": 1111777.0}, {"date": "2021-08-30", "close": 36.57, "volume": 1268295.0}, {"date": "2021-08-31", "close": 35.68, "volume": 765501.0}, {"date": "2021-09-01", "close": 34.58, "volume": 497182.0}, {"date": "2021-09-02", "close": 34.97, "volume": 316750.0}, {"date": "2021-09-03", "close": 35.57, "volume": 293295.0}, {"date": "2021-09-07", "close": 35.25, "volume": 289921.0}, {"date": "2021-09-08", "close": 34.02, "volume": 497652.0}, {"date": "2021-09-09", "close": 34.55, "volume": 297540.0}, {"date": "2021-09-10", "close": 34.42, "volume": 368765.0}, {"date": "2021-09-13", "close": 34.41, "volume": 359380.0}, {"date": "2021-09-14", "close": 33.78, "volume": 239126.0}, {"date": "2021-09-15", "close": 33.89, "volume": 343624.0}, {"date": "2021-09-16", "close": 33.98, "volume": 278695.0}, {"date": "2021-09-17", "close": 33.45, "volume": 714835.0}, {"date": "2021-09-20", "close": 32.49, "volume": 346185.0}, {"date": "2021-09-21", "close": 31.84, "volume": 387909.0}, {"date": "2021-09-22", "close": 32.83, "volume": 241799.0}, {"date": "2021-09-23", "close": 33.25, "volume": 234595.0}, {"date": "2021-09-24", "close": 33.05, "volume": 212069.0}, {"date": "2021-09-27", "close": 33.41, "volume": 230540.0}, {"date": "2021-09-28", "close": 32.27, "volume": 445314.0}, {"date": "2021-09-29", "close": 31.64, "volume": 305297.0}, {"date": "2021-09-30", "close": 31.94, "volume": 442166.0}, {"date": "2021-10-01", "close": 31.96, "volume": 346044.0}, {"date": "2021-10-04", "close": 31.1, "volume": 316795.0}, {"date": "2021-10-05", "close": 31.21, "volume": 274522.0}, {"date": "2021-10-06", "close": 31.2, "volume": 202073.0}, {"date": "2021-10-07", "close": 31.33, "volume": 234603.0}, {"date": "2021-10-08", "close": 30.62, "volume": 180911.0}, {"date": "2021-10-11", "close": 30.64, "volume": 192614.0}, {"date": "2021-10-12", "close": 30.39, "volume": 238442.0}, {"date": "2021-10-13", "close": 30.05, "volume": 287080.0}, {"date": "2021-10-14", "close": 31.01, "volume": 283258.0}, {"date": "2021-10-15", "close": 30.69, "volume": 360531.0}, {"date": "2021-10-18", "close": 30.97, "volume": 335114.0}, {"date": "2021-10-19", "close": 31.21, "volume": 302053.0}, {"date": "2021-10-20", "close": 31.3, "volume": 242935.0}, {"date": "2021-10-21", "close": 30.9, "volume": 405512.0}, {"date": "2021-10-22", "close": 30.91, "volume": 515316.0}, {"date": "2021-10-25", "close": 31.44, "volume": 658474.0}, {"date": "2021-10-26", "close": 30.89, "volume": 342688.0}, {"date": "2021-10-27", "close": 30.65, "volume": 324152.0}, {"date": "2021-10-28", "close": 33.01, "volume": 758059.0}, {"date": "2021-10-29", "close": 32.04, "volume": 1462988.0}, {"date": "2021-11-01", "close": 34.39, "volume": 1141039.0}, {"date": "2021-11-02", "close": 34.83, "volume": 800150.0}, {"date": "2021-11-03", "close": 35.23, "volume": 555831.0}, {"date": "2021-11-04", "close": 35.12, "volume": 617630.0}, {"date": "2021-11-05", "close": 35.93, "volume": 511114.0}, {"date": "2021-11-08", "close": 35.88, "volume": 595899.0}, {"date": "2021-11-09", "close": 36.4, "volume": 616615.0}, {"date": "2021-11-10", "close": 35.31, "volume": 532596.0}, {"date": "2021-11-11", "close": 35.69, "volume": 221600.0}, {"date": "2021-11-12", "close": 36.26, "volume": 346351.0}, {"date": "2021-11-15", "close": 37.29, "volume": 784702.0}, {"date": "2021-11-16", "close": 38.29, "volume": 473711.0}, {"date": "2021-11-17", "close": 38.17, "volume": 444450.0}, {"date": "2021-11-18", "close": 37.18, "volume": 772137.0}, {"date": "2021-11-19", "close": 36.81, "volume": 378024.0}, {"date": "2021-11-22", "close": 35.48, "volume": 786167.0}, {"date": "2021-11-23", "close": 35.68, "volume": 399043.0}, {"date": "2021-11-24", "close": 35.4, "volume": 175680.0}, {"date": "2021-11-26", "close": 33.72, "volume": 304503.0}, {"date": "2021-11-29", "close": 34.14, "volume": 494422.0}, {"date": "2021-11-30", "close": 32.97, "volume": 432904.0}, {"date": "2021-12-01", "close": 32.54, "volume": 916734.0}, {"date": "2021-12-02", "close": 32.46, "volume": 612064.0}, {"date": "2021-12-03", "close": 31.86, "volume": 450308.0}, {"date": "2021-12-06", "close": 32.32, "volume": 379144.0}, {"date": "2021-12-07", "close": 34.59, "volume": 336513.0}, {"date": "2021-12-08", "close": 35.83, "volume": 395257.0}, {"date": "2021-12-09", "close": 35.02, "volume": 428988.0}, {"date": "2021-12-10", "close": 35.63, "volume": 412708.0}, {"date": "2021-12-13", "close": 34.65, "volume": 647081.0}, {"date": "2021-12-14", "close": 34.49, "volume": 456961.0}, {"date": "2021-12-15", "close": 38.85, "volume": 1124509.0}, {"date": "2021-12-16", "close": 36.99, "volume": 957318.0}, {"date": "2021-12-17", "close": 36.21, "volume": 1682468.0}, {"date": "2021-12-20", "close": 35.92, "volume": 401922.0}, {"date": "2021-12-21", "close": 37.15, "volume": 443108.0}, {"date": "2021-12-22", "close": 38.21, "volume": 346799.0}, {"date": "2021-12-23", "close": 38.01, "volume": 281717.0}, {"date": "2021-12-27", "close": 37.85, "volume": 389053.0}, {"date": "2021-12-28", "close": 37.61, "volume": 301077.0}, {"date": "2021-12-29", "close": 38.28, "volume": 242482.0}, {"date": "2021-12-30", "close": 38.01, "volume": 276889.0}, {"date": "2021-12-31", "close": 38.09, "volume": 197890.0}, {"date": "2022-01-03", "close": 39.27, "volume": 433137.0}, {"date": "2022-01-04", "close": 38.97, "volume": 313153.0}, {"date": "2022-01-05", "close": 37.6, "volume": 464510.0}, {"date": "2022-01-06", "close": 37.95, "volume": 252518.0}, {"date": "2022-01-07", "close": 35.92, "volume": 355487.0}, {"date": "2022-01-10", "close": 34.8, "volume": 468674.0}, {"date": "2022-01-11", "close": 35.61, "volume": 225658.0}, {"date": "2022-01-12", "close": 36.49, "volume": 446034.0}, {"date": "2022-01-13", "close": 35.2, "volume": 310760.0}, {"date": "2022-01-14", "close": 36.35, "volume": 207117.0}, {"date": "2022-01-18", "close": 34.05, "volume": 359875.0}, {"date": "2022-01-19", "close": 32.85, "volume": 316200.0}, {"date": "2022-01-20", "close": 32.23, "volume": 469873.0}, {"date": "2022-01-21", "close": 31.65, "volume": 387898.0}, {"date": "2022-01-24", "close": 32.58, "volume": 666480.0}, {"date": "2022-01-25", "close": 31.63, "volume": 422043.0}, {"date": "2022-01-26", "close": 32.33, "volume": 412472.0}, {"date": "2022-01-27", "close": 30.52, "volume": 514378.0}, {"date": "2022-01-28", "close": 30.78, "volume": 394329.0}, {"date": "2022-01-31", "close": 32.98, "volume": 415098.0}, {"date": "2022-02-01", "close": 32.47, "volume": 358934.0}, {"date": "2022-02-02", "close": 32.34, "volume": 319964.0}, {"date": "2022-02-03", "close": 30.52, "volume": 416797.0}, {"date": "2022-02-04", "close": 31.14, "volume": 348957.0}, {"date": "2022-02-07", "close": 31.49, "volume": 341886.0}, {"date": "2022-02-08", "close": 32.62, "volume": 453005.0}, {"date": "2022-02-09", "close": 34.21, "volume": 320013.0}, {"date": "2022-02-10", "close": 32.64, "volume": 372649.0}, {"date": "2022-02-11", "close": 30.85, "volume": 1275272.0}, {"date": "2022-02-14", "close": 31.08, "volume": 862027.0}, {"date": "2022-02-15", "close": 32.76, "volume": 525774.0}, {"date": "2022-02-16", "close": 32.9, "volume": 275789.0}, {"date": "2022-02-17", "close": 32.52, "volume": 377138.0}, {"date": "2022-02-18", "close": 31.91, "volume": 326434.0}, {"date": "2022-02-22", "close": 31.22, "volume": 432652.0}, {"date": "2022-02-23", "close": 30.38, "volume": 398539.0}, {"date": "2022-02-24", "close": 31.79, "volume": 497827.0}, {"date": "2022-02-25", "close": 31.64, "volume": 533515.0}, {"date": "2022-02-28", "close": 31.18, "volume": 483133.0}, {"date": "2022-03-01", "close": 29.92, "volume": 297422.0}, {"date": "2022-03-02", "close": 30.99, "volume": 420776.0}, {"date": "2022-03-03", "close": 29.8, "volume": 387701.0}, {"date": "2022-03-04", "close": 28.09, "volume": 670891.0}, {"date": "2022-03-07", "close": 26.42, "volume": 688039.0}, {"date": "2022-03-08", "close": 27.33, "volume": 914387.0}, {"date": "2022-03-09", "close": 29.01, "volume": 356371.0}, {"date": "2022-03-10", "close": 29.03, "volume": 346006.0}, {"date": "2022-03-11", "close": 28.35, "volume": 244058.0}, {"date": "2022-03-14", "close": 27.35, "volume": 425057.0}, {"date": "2022-03-15", "close": 28.57, "volume": 355593.0}, {"date": "2022-03-16", "close": 30.67, "volume": 335844.0}, {"date": "2022-03-17", "close": 30.98, "volume": 223389.0}, {"date": "2022-03-18", "close": 32.13, "volume": 644156.0}, {"date": "2022-03-21", "close": 31.22, "volume": 252050.0}, {"date": "2022-03-22", "close": 31.29, "volume": 166049.0}, {"date": "2022-03-23", "close": 30.16, "volume": 222462.0}, {"date": "2022-03-24", "close": 31.48, "volume": 204418.0}, {"date": "2022-03-25", "close": 31.03, "volume": 188580.0}, {"date": "2022-03-28", "close": 30.51, "volume": 277763.0}, {"date": "2022-03-29", "close": 31.19, "volume": 427810.0}, {"date": "2022-03-30", "close": 29.99, "volume": 222877.0}, {"date": "2022-03-31", "close": 29.6, "volume": 288987.0}, {"date": "2022-04-01", "close": 28.69, "volume": 384353.0}, {"date": "2022-04-04", "close": 28.99, "volume": 179998.0}, {"date": "2022-04-05", "close": 27.79, "volume": 383964.0}, {"date": "2022-04-06", "close": 26.75, "volume": 427378.0}, {"date": "2022-04-07", "close": 27.24, "volume": 880061.0}, {"date": "2022-04-08", "close": 26.65, "volume": 397270.0}, {"date": "2022-04-11", "close": 25.79, "volume": 283464.0}, {"date": "2022-04-12", "close": 25.93, "volume": 326446.0}, {"date": "2022-04-13", "close": 26.44, "volume": 247491.0}, {"date": "2022-04-14", "close": 25.47, "volume": 268807.0}, {"date": "2022-04-18", "close": 25.9, "volume": 288979.0}, {"date": "2022-04-19", "close": 26.69, "volume": 224160.0}, {"date": "2022-04-20", "close": 26.75, "volume": 282339.0}, {"date": "2022-04-21", "close": 26.08, "volume": 255206.0}, {"date": "2022-04-22", "close": 25.61, "volume": 153779.0}, {"date": "2022-04-25", "close": 26.2, "volume": 320695.0}, {"date": "2022-04-26", "close": 25.6, "volume": 322368.0}, {"date": "2022-04-27", "close": 25.48, "volume": 307096.0}, {"date": "2022-04-28", "close": 27.23, "volume": 454402.0}, {"date": "2022-04-29", "close": 26.56, "volume": 484156.0}, {"date": "2022-05-02", "close": 27.29, "volume": 314493.0}, {"date": "2022-05-03", "close": 27.71, "volume": 257876.0}, {"date": "2022-05-04", "close": 29.46, "volume": 380256.0}, {"date": "2022-05-05", "close": 28.39, "volume": 414832.0}, {"date": "2022-05-06", "close": 28.31, "volume": 402479.0}, {"date": "2022-05-09", "close": 27.09, "volume": 263412.0}, {"date": "2022-05-10", "close": 27.06, "volume": 251970.0}, {"date": "2022-05-11", "close": 26.13, "volume": 175885.0}, {"date": "2022-05-12", "close": 26.26, "volume": 272370.0}, {"date": "2022-05-13", "close": 28.04, "volume": 370710.0}, {"date": "2022-05-16", "close": 27.49, "volume": 289725.0}, {"date": "2022-05-17", "close": 30.08, "volume": 468400.0}, {"date": "2022-05-18", "close": 29.0, "volume": 506343.0}, {"date": "2022-05-19", "close": 28.31, "volume": 288666.0}, {"date": "2022-05-20", "close": 27.94, "volume": 252233.0}, {"date": "2022-05-23", "close": 28.26, "volume": 254947.0}, {"date": "2022-05-24", "close": 27.15, "volume": 302022.0}, {"date": "2022-05-25", "close": 28.02, "volume": 382204.0}, {"date": "2022-05-26", "close": 29.53, "volume": 393866.0}, {"date": "2022-05-27", "close": 30.54, "volume": 381192.0}, {"date": "2022-05-31", "close": 30.43, "volume": 394218.0}, {"date": "2022-06-01", "close": 29.84, "volume": 281664.0}, {"date": "2022-06-02", "close": 30.67, "volume": 231422.0}, {"date": "2022-06-03", "close": 29.82, "volume": 213656.0}, {"date": "2022-06-06", "close": 29.64, "volume": 227105.0}, {"date": "2022-06-07", "close": 30.01, "volume": 176773.0}, {"date": "2022-06-08", "close": 29.28, "volume": 236441.0}, {"date": "2022-06-09", "close": 28.68, "volume": 210502.0}, {"date": "2022-06-10", "close": 28.0, "volume": 258848.0}, {"date": "2022-06-13", "close": 26.77, "volume": 351121.0}, {"date": "2022-06-14", "close": 26.87, "volume": 263532.0}, {"date": "2022-06-15", "close": 27.79, "volume": 246410.0}, {"date": "2022-06-16", "close": 25.71, "volume": 360638.0}, {"date": "2022-06-17", "close": 25.77, "volume": 488334.0}, {"date": "2022-06-21", "close": 26.95, "volume": 267121.0}, {"date": "2022-06-22", "close": 26.61, "volume": 300943.0}, {"date": "2022-06-23", "close": 26.89, "volume": 280164.0}, {"date": "2022-06-24", "close": 27.82, "volume": 1399442.0}, {"date": "2022-06-27", "close": 28.15, "volume": 190182.0}, {"date": "2022-06-28", "close": 27.7, "volume": 231742.0}, {"date": "2022-06-29", "close": 26.95, "volume": 305652.0}, {"date": "2022-06-30", "close": 27.75, "volume": 326389.0}, {"date": "2022-07-01", "close": 24.85, "volume": 588321.0}, {"date": "2022-07-05", "close": 25.04, "volume": 424534.0}, {"date": "2022-07-06", "close": 24.62, "volume": 294569.0}, {"date": "2022-07-07", "close": 25.89, "volume": 339090.0}, {"date": "2022-07-08", "close": 26.38, "volume": 251149.0}, {"date": "2022-07-11", "close": 25.69, "volume": 249745.0}, {"date": "2022-07-12", "close": 26.37, "volume": 547128.0}, {"date": "2022-07-13", "close": 26.52, "volume": 431875.0}, {"date": "2022-07-14", "close": 27.13, "volume": 347588.0}, {"date": "2022-07-15", "close": 27.27, "volume": 294576.0}, {"date": "2022-07-18", "close": 26.45, "volume": 213315.0}, {"date": "2022-07-19", "close": 27.82, "volume": 304750.0}, {"date": "2022-07-20", "close": 28.97, "volume": 341076.0}, {"date": "2022-07-21", "close": 29.31, "volume": 207095.0}, {"date": "2022-07-22", "close": 28.56, "volume": 171805.0}, {"date": "2022-07-25", "close": 28.45, "volume": 172857.0}, {"date": "2022-07-26", "close": 28.3, "volume": 183976.0}, {"date": "2022-07-27", "close": 29.02, "volume": 507793.0}, {"date": "2022-07-28", "close": 28.97, "volume": 424030.0}, {"date": "2022-07-29", "close": 28.58, "volume": 454333.0}, {"date": "2022-08-01", "close": 29.15, "volume": 360045.0}, {"date": "2022-08-02", "close": 29.11, "volume": 445614.0}, {"date": "2022-08-03", "close": 30.4, "volume": 354468.0}, {"date": "2022-08-04", "close": 31.25, "volume": 299419.0}, {"date": "2022-08-05", "close": 30.48, "volume": 227740.0}, {"date": "2022-08-08", "close": 29.46, "volume": 202799.0}, {"date": "2022-08-09", "close": 26.96, "volume": 500572.0}, {"date": "2022-08-10", "close": 28.89, "volume": 338189.0}, {"date": "2022-08-11", "close": 29.1, "volume": 188004.0}, {"date": "2022-08-12", "close": 30.34, "volume": 238979.0}, {"date": "2022-08-15", "close": 30.22, "volume": 230200.0}, {"date": "2022-08-16", "close": 29.7, "volume": 172510.0}, {"date": "2022-08-17", "close": 28.89, "volume": 194319.0}, {"date": "2022-08-18", "close": 29.65, "volume": 184999.0}, {"date": "2022-08-19", "close": 29.09, "volume": 217179.0}, {"date": "2022-08-22", "close": 28.08, "volume": 213195.0}, {"date": "2022-08-23", "close": 28.3, "volume": 133342.0}, {"date": "2022-08-24", "close": 28.69, "volume": 252488.0}, {"date": "2022-08-25", "close": 30.51, "volume": 296142.0}, {"date": "2022-08-26", "close": 28.85, "volume": 323558.0}, {"date": "2022-08-29", "close": 28.21, "volume": 304032.0}, {"date": "2022-08-30", "close": 27.81, "volume": 927200.0}, {"date": "2022-08-31", "close": 26.83, "volume": 389926.0}, {"date": "2022-09-01", "close": 26.34, "volume": 241445.0}, {"date": "2022-09-02", "close": 26.69, "volume": 229155.0}, {"date": "2022-09-06", "close": 26.79, "volume": 271663.0}, {"date": "2022-09-07", "close": 26.78, "volume": 279551.0}, {"date": "2022-09-08", "close": 27.4, "volume": 183272.0}, {"date": "2022-09-09", "close": 28.26, "volume": 153306.0}, {"date": "2022-09-12", "close": 28.09, "volume": 176358.0}, {"date": "2022-09-13", "close": 27.1, "volume": 235013.0}, {"date": "2022-09-14", "close": 27.24, "volume": 183424.0}, {"date": "2022-09-15", "close": 26.82, "volume": 174061.0}, {"date": "2022-09-16", "close": 27.33, "volume": 586302.0}, {"date": "2022-09-19", "close": 27.49, "volume": 217674.0}, {"date": "2022-09-20", "close": 27.46, "volume": 240092.0}, {"date": "2022-09-21", "close": 27.1, "volume": 150026.0}, {"date": "2022-09-22", "close": 26.54, "volume": 257596.0}, {"date": "2022-09-23", "close": 26.03, "volume": 214914.0}, {"date": "2022-09-26", "close": 25.67, "volume": 251021.0}, {"date": "2022-09-27", "close": 25.99, "volume": 180409.0}, {"date": "2022-09-28", "close": 26.48, "volume": 218891.0}, {"date": "2022-09-29", "close": 26.35, "volume": 202731.0}, {"date": "2022-09-30", "close": 25.78, "volume": 307117.0}, {"date": "2022-10-03", "close": 27.33, "volume": 258241.0}, {"date": "2022-10-04", "close": 28.95, "volume": 315721.0}, {"date": "2022-10-05", "close": 28.99, "volume": 286894.0}, {"date": "2022-10-06", "close": 29.3, "volume": 305059.0}, {"date": "2022-10-07", "close": 28.12, "volume": 212417.0}, {"date": "2022-10-10", "close": 27.68, "volume": 183306.0}, {"date": "2022-10-11", "close": 26.93, "volume": 330933.0}, {"date": "2022-10-12", "close": 26.39, "volume": 194722.0}, {"date": "2022-10-13", "close": 27.2, "volume": 416980.0}, {"date": "2022-10-14", "close": 26.34, "volume": 226158.0}, {"date": "2022-10-17", "close": 26.5, "volume": 228846.0}, {"date": "2022-10-18", "close": 27.06, "volume": 374080.0}, {"date": "2022-10-19", "close": 27.3, "volume": 473208.0}, {"date": "2022-10-20", "close": 28.05, "volume": 268074.0}, {"date": "2022-10-21", "close": 29.56, "volume": 310651.0}, {"date": "2022-10-24", "close": 29.91, "volume": 221333.0}, {"date": "2022-10-25", "close": 30.37, "volume": 366584.0}, {"date": "2022-10-26", "close": 30.47, "volume": 260005.0}, {"date": "2022-10-27", "close": 29.52, "volume": 577262.0}, {"date": "2022-10-28", "close": 33.66, "volume": 954653.0}, {"date": "2022-10-31", "close": 32.92, "volume": 420700.0}, {"date": "2022-11-01", "close": 33.13, "volume": 230953.0}, {"date": "2022-11-02", "close": 30.91, "volume": 299724.0}, {"date": "2022-11-03", "close": 30.03, "volume": 730278.0}, {"date": "2022-11-04", "close": 33.55, "volume": 401382.0}, {"date": "2022-11-07", "close": 33.53, "volume": 586833.0}, {"date": "2022-11-08", "close": 34.04, "volume": 294192.0}, {"date": "2022-11-09", "close": 33.76, "volume": 189276.0}, {"date": "2022-11-10", "close": 36.26, "volume": 414691.0}, {"date": "2022-11-11", "close": 36.92, "volume": 363810.0}, {"date": "2022-11-14", "close": 36.38, "volume": 279670.0}, {"date": "2022-11-15", "close": 36.59, "volume": 360495.0}, {"date": "2022-11-16", "close": 35.9, "volume": 188081.0}, {"date": "2022-11-17", "close": 35.77, "volume": 207059.0}, {"date": "2022-11-18", "close": 35.64, "volume": 251883.0}, {"date": "2022-11-21", "close": 35.0, "volume": 203180.0}, {"date": "2022-11-22", "close": 35.23, "volume": 335417.0}, {"date": "2022-11-23", "close": 35.6, "volume": 142645.0}, {"date": "2022-11-25", "close": 35.21, "volume": 83854.0}, {"date": "2022-11-28", "close": 33.95, "volume": 192530.0}, {"date": "2022-11-29", "close": 33.97, "volume": 324778.0}, {"date": "2022-11-30", "close": 35.82, "volume": 325031.0}, {"date": "2022-12-01", "close": 35.94, "volume": 154337.0}, {"date": "2022-12-02", "close": 35.5, "volume": 190191.0}, {"date": "2022-12-05", "close": 35.47, "volume": 162742.0}, {"date": "2022-12-06", "close": 34.53, "volume": 149175.0}, {"date": "2022-12-07", "close": 34.76, "volume": 178349.0}, {"date": "2022-12-08", "close": 35.57, "volume": 130206.0}, {"date": "2022-12-09", "close": 34.74, "volume": 124987.0}, {"date": "2022-12-12", "close": 35.39, "volume": 168544.0}, {"date": "2022-12-13", "close": 35.6, "volume": 246985.0}, {"date": "2022-12-14", "close": 35.55, "volume": 225707.0}, {"date": "2022-12-15", "close": 34.37, "volume": 195453.0}, {"date": "2022-12-16", "close": 33.86, "volume": 817553.0}, {"date": "2022-12-19", "close": 32.16, "volume": 294198.0}, {"date": "2022-12-20", "close": 32.17, "volume": 167033.0}, {"date": "2022-12-21", "close": 32.69, "volume": 154505.0}, {"date": "2022-12-22", "close": 31.78, "volume": 119460.0}, {"date": "2022-12-23", "close": 31.57, "volume": 95285.0}, {"date": "2022-12-27", "close": 31.69, "volume": 122988.0}, {"date": "2022-12-28", "close": 31.12, "volume": 135499.0}, {"date": "2022-12-29", "close": 32.35, "volume": 152784.0}, {"date": "2022-12-30", "close": 32.05, "volume": 197988.0}, {"date": "2023-01-03", "close": 31.73, "volume": 166801.0}, {"date": "2023-01-04", "close": 32.05, "volume": 184506.0}, {"date": "2023-01-05", "close": 32.3, "volume": 156549.0}, {"date": "2023-01-06", "close": 33.84, "volume": 127001.0}, {"date": "2023-01-09", "close": 34.36, "volume": 199639.0}, {"date": "2023-01-10", "close": 35.04, "volume": 173053.0}, {"date": "2023-01-11", "close": 35.08, "volume": 134929.0}, {"date": "2023-01-12", "close": 35.84, "volume": 148265.0}, {"date": "2023-01-13", "close": 35.98, "volume": 105404.0}, {"date": "2023-01-17", "close": 35.27, "volume": 111915.0}, {"date": "2023-01-18", "close": 35.29, "volume": 115389.0}, {"date": "2023-01-19", "close": 34.93, "volume": 128846.0}, {"date": "2023-01-20", "close": 35.41, "volume": 161556.0}, {"date": "2023-01-23", "close": 36.33, "volume": 224367.0}, {"date": "2023-01-24", "close": 36.39, "volume": 158168.0}, {"date": "2023-01-25", "close": 36.91, "volume": 194259.0}, {"date": "2023-01-26", "close": 36.81, "volume": 301921.0}, {"date": "2023-01-27", "close": 36.01, "volume": 164333.0}, {"date": "2023-01-30", "close": 35.29, "volume": 198040.0}, {"date": "2023-01-31", "close": 36.08, "volume": 246365.0}, {"date": "2023-02-01", "close": 37.3, "volume": 283475.0}, {"date": "2023-02-02", "close": 38.25, "volume": 261658.0}, {"date": "2023-02-03", "close": 37.46, "volume": 248355.0}, {"date": "2023-02-06", "close": 36.74, "volume": 139790.0}, {"date": "2023-02-07", "close": 37.17, "volume": 167311.0}, {"date": "2023-02-08", "close": 36.75, "volume": 207674.0}, {"date": "2023-02-09", "close": 36.65, "volume": 195639.0}, {"date": "2023-02-10", "close": 36.05, "volume": 146602.0}, {"date": "2023-02-13", "close": 36.59, "volume": 139535.0}, {"date": "2023-02-14", "close": 36.5, "volume": 115005.0}, {"date": "2023-02-15", "close": 36.68, "volume": 129881.0}, {"date": "2023-02-16", "close": 36.59, "volume": 228536.0}, {"date": "2023-02-17", "close": 35.37, "volume": 468636.0}, {"date": "2023-02-21", "close": 34.23, "volume": 271592.0}, {"date": "2023-02-22", "close": 34.38, "volume": 280783.0}, {"date": "2023-02-23", "close": 35.62, "volume": 319466.0}, {"date": "2023-02-24", "close": 36.05, "volume": 209066.0}, {"date": "2023-02-27", "close": 36.74, "volume": 211525.0}, {"date": "2023-02-28", "close": 37.2, "volume": 459803.0}, {"date": "2023-03-01", "close": 37.73, "volume": 258776.0}, {"date": "2023-03-02", "close": 37.78, "volume": 196986.0}, {"date": "2023-03-03", "close": 37.76, "volume": 182644.0}, {"date": "2023-03-06", "close": 36.6, "volume": 268062.0}, {"date": "2023-03-07", "close": 35.89, "volume": 256526.0}, {"date": "2023-03-08", "close": 36.86, "volume": 287842.0}, {"date": "2023-03-09", "close": 36.73, "volume": 215699.0}, {"date": "2023-03-10", "close": 35.97, "volume": 312265.0}, {"date": "2023-03-13", "close": 35.97, "volume": 199043.0}, {"date": "2023-03-14", "close": 37.21, "volume": 343790.0}, {"date": "2023-03-15", "close": 36.66, "volume": 217698.0}, {"date": "2023-03-16", "close": 37.68, "volume": 238458.0}, {"date": "2023-03-17", "close": 37.22, "volume": 697022.0}, {"date": "2023-03-20", "close": 37.24, "volume": 318126.0}, {"date": "2023-03-21", "close": 37.63, "volume": 375643.0}, {"date": "2023-03-22", "close": 36.7, "volume": 229238.0}, {"date": "2023-03-23", "close": 37.28, "volume": 205413.0}, {"date": "2023-03-24", "close": 36.51, "volume": 169841.0}, {"date": "2023-03-27", "close": 36.53, "volume": 143325.0}, {"date": "2023-03-28", "close": 35.98, "volume": 236250.0}, {"date": "2023-03-29", "close": 37.2, "volume": 155474.0}, {"date": "2023-03-30", "close": 37.4, "volume": 126751.0}, {"date": "2023-03-31", "close": 38.39, "volume": 307044.0}, {"date": "2023-04-03", "close": 37.54, "volume": 185141.0}, {"date": "2023-04-04", "close": 36.1, "volume": 169244.0}, {"date": "2023-04-05", "close": 35.64, "volume": 164216.0}, {"date": "2023-04-06", "close": 35.66, "volume": 151787.0}, {"date": "2023-04-10", "close": 36.7, "volume": 322315.0}, {"date": "2023-04-11", "close": 36.56, "volume": 123709.0}, {"date": "2023-04-12", "close": 35.98, "volume": 129732.0}, {"date": "2023-04-13", "close": 36.16, "volume": 126674.0}, {"date": "2023-04-14", "close": 36.04, "volume": 142310.0}, {"date": "2023-04-17", "close": 35.6, "volume": 152195.0}, {"date": "2023-04-18", "close": 35.24, "volume": 166205.0}, {"date": "2023-04-19", "close": 34.9, "volume": 130897.0}, {"date": "2023-04-20", "close": 35.1, "volume": 195779.0}, {"date": "2023-04-21", "close": 35.45, "volume": 128369.0}, {"date": "2023-04-24", "close": 35.04, "volume": 99323.0}, {"date": "2023-04-25", "close": 33.43, "volume": 131089.0}, {"date": "2023-04-26", "close": 33.13, "volume": 122258.0}, {"date": "2023-04-27", "close": 32.8, "volume": 281523.0}, {"date": "2023-04-28", "close": 33.84, "volume": 226002.0}, {"date": "2023-05-01", "close": 33.93, "volume": 121349.0}, {"date": "2023-05-02", "close": 34.11, "volume": 179328.0}, {"date": "2023-05-03", "close": 34.02, "volume": 134758.0}, {"date": "2023-05-04", "close": 33.7, "volume": 203895.0}, {"date": "2023-05-05", "close": 34.46, "volume": 221831.0}, {"date": "2023-05-08", "close": 33.75, "volume": 159286.0}, {"date": "2023-05-09", "close": 33.32, "volume": 183119.0}, {"date": "2023-05-10", "close": 34.24, "volume": 153143.0}, {"date": "2023-05-11", "close": 34.26, "volume": 187358.0}, {"date": "2023-05-12", "close": 34.51, "volume": 173767.0}, {"date": "2023-05-15", "close": 35.06, "volume": 128177.0}, {"date": "2023-05-16", "close": 35.48, "volume": 144381.0}, {"date": "2023-05-17", "close": 36.78, "volume": 202674.0}, {"date": "2023-05-18", "close": 37.57, "volume": 156874.0}, {"date": "2023-05-19", "close": 37.04, "volume": 215130.0}, {"date": "2023-05-22", "close": 37.5, "volume": 180042.0}, {"date": "2023-05-23", "close": 37.33, "volume": 150693.0}, {"date": "2023-05-24", "close": 36.9, "volume": 145508.0}, {"date": "2023-05-25", "close": 37.09, "volume": 297268.0}, {"date": "2023-05-26", "close": 38.53, "volume": 573762.0}, {"date": "2023-05-30", "close": 38.05, "volume": 252687.0}, {"date": "2023-05-31", "close": 38.34, "volume": 780773.0}, {"date": "2023-06-01", "close": 38.17, "volume": 274902.0}, {"date": "2023-06-02", "close": 38.49, "volume": 230736.0}, {"date": "2023-06-05", "close": 36.85, "volume": 215779.0}, {"date": "2023-06-06", "close": 37.54, "volume": 249907.0}, {"date": "2023-06-07", "close": 38.94, "volume": 450930.0}, {"date": "2023-06-08", "close": 39.21, "volume": 186504.0}, {"date": "2023-06-09", "close": 38.33, "volume": 173843.0}, {"date": "2023-06-12", "close": 38.74, "volume": 183002.0}, {"date": "2023-06-13", "close": 38.99, "volume": 186449.0}, {"date": "2023-06-14", "close": 40.38, "volume": 392511.0}, {"date": "2023-06-15", "close": 40.12, "volume": 302594.0}, {"date": "2023-06-16", "close": 40.77, "volume": 838057.0}, {"date": "2023-06-20", "close": 40.59, "volume": 262635.0}, {"date": "2023-06-21", "close": 40.22, "volume": 234329.0}, {"date": "2023-06-22", "close": 40.5, "volume": 283975.0}, {"date": "2023-06-23", "close": 39.46, "volume": 467722.0}, {"date": "2023-06-26", "close": 39.61, "volume": 254658.0}, {"date": "2023-06-27", "close": 40.77, "volume": 162770.0}, {"date": "2023-06-28", "close": 40.64, "volume": 162220.0}, {"date": "2023-06-29", "close": 41.4, "volume": 206729.0}, {"date": "2023-06-30", "close": 41.56, "volume": 270757.0}, {"date": "2023-07-03", "close": 41.2, "volume": 117731.0}, {"date": "2023-07-05", "close": 39.86, "volume": 245656.0}, {"date": "2023-07-06", "close": 38.95, "volume": 311730.0}, {"date": "2023-07-07", "close": 38.32, "volume": 200701.0}, {"date": "2023-07-10", "close": 38.39, "volume": 211171.0}, {"date": "2023-07-11", "close": 37.65, "volume": 364433.0}, {"date": "2023-07-12", "close": 38.57, "volume": 263951.0}, {"date": "2023-07-13", "close": 39.8, "volume": 299609.0}, {"date": "2023-07-14", "close": 39.63, "volume": 264345.0}, {"date": "2023-07-17", "close": 41.15, "volume": 379429.0}, {"date": "2023-07-18", "close": 41.43, "volume": 212260.0}, {"date": "2023-07-19", "close": 40.8, "volume": 195057.0}, {"date": "2023-07-20", "close": 39.62, "volume": 157882.0}, {"date": "2023-07-21", "close": 40.13, "volume": 231633.0}, {"date": "2023-07-24", "close": 40.04, "volume": 117881.0}, {"date": "2023-07-25", "close": 40.38, "volume": 127453.0}, {"date": "2023-07-26", "close": 39.83, "volume": 95211.0}, {"date": "2023-07-27", "close": 41.44, "volume": 232761.0}, {"date": "2023-07-28", "close": 42.5, "volume": 242500.0}, {"date": "2023-07-31", "close": 43.65, "volume": 426971.0}, {"date": "2023-08-01", "close": 43.34, "volume": 315363.0}, {"date": "2023-08-02", "close": 42.82, "volume": 399410.0}, {"date": "2023-08-03", "close": 40.13, "volume": 578727.0}, {"date": "2023-08-04", "close": 39.75, "volume": 389417.0}, {"date": "2023-08-07", "close": 40.72, "volume": 278081.0}, {"date": "2023-08-08", "close": 40.42, "volume": 212315.0}, {"date": "2023-08-09", "close": 40.1, "volume": 148326.0}, {"date": "2023-08-10", "close": 38.6, "volume": 246095.0}, {"date": "2023-08-11", "close": 37.27, "volume": 241237.0}, {"date": "2023-08-14", "close": 37.23, "volume": 171652.0}, {"date": "2023-08-15", "close": 36.2, "volume": 325023.0}, {"date": "2023-08-16", "close": 35.93, "volume": 217343.0}, {"date": "2023-08-17", "close": 35.55, "volume": 258704.0}, {"date": "2023-08-18", "close": 35.37, "volume": 434547.0}, {"date": "2023-08-21", "close": 35.59, "volume": 509989.0}, {"date": "2023-08-22", "close": 35.55, "volume": 429356.0}, {"date": "2023-08-23", "close": 36.14, "volume": 425570.0}, {"date": "2023-08-24", "close": 35.52, "volume": 542918.0}, {"date": "2023-08-25", "close": 35.7, "volume": 284422.0}, {"date": "2023-08-28", "close": 35.8, "volume": 268564.0}, {"date": "2023-08-29", "close": 36.59, "volume": 336866.0}, {"date": "2023-08-30", "close": 36.68, "volume": 214118.0}, {"date": "2023-08-31", "close": 37.39, "volume": 593418.0}, {"date": "2023-09-01", "close": 37.72, "volume": 315350.0}, {"date": "2023-09-05", "close": 36.33, "volume": 447877.0}, {"date": "2023-09-06", "close": 36.35, "volume": 328642.0}, {"date": "2023-09-07", "close": 35.46, "volume": 331434.0}, {"date": "2023-09-08", "close": 35.26, "volume": 285266.0}, {"date": "2023-09-11", "close": 34.93, "volume": 232350.0}, {"date": "2023-09-12", "close": 34.74, "volume": 264769.0}, {"date": "2023-09-13", "close": 34.66, "volume": 239072.0}, {"date": "2023-09-14", "close": 34.9, "volume": 201600.0}, {"date": "2023-09-15", "close": 34.83, "volume": 854515.0}, {"date": "2023-09-18", "close": 34.79, "volume": 300889.0}, {"date": "2023-09-19", "close": 34.76, "volume": 208714.0}, {"date": "2023-09-20", "close": 34.41, "volume": 151431.0}, {"date": "2023-09-21", "close": 34.3, "volume": 172579.0}, {"date": "2023-09-22", "close": 34.22, "volume": 162733.0}, {"date": "2023-09-25", "close": 34.39, "volume": 215264.0}, {"date": "2023-09-26", "close": 33.54, "volume": 308602.0}, {"date": "2023-09-27", "close": 34.0, "volume": 218066.0}, {"date": "2023-09-28", "close": 34.65, "volume": 308940.0}, {"date": "2023-09-29", "close": 34.44, "volume": 226428.0}, {"date": "2023-10-02", "close": 34.51, "volume": 241888.0}, {"date": "2023-10-03", "close": 33.79, "volume": 180591.0}, {"date": "2023-10-04", "close": 34.5, "volume": 209749.0}, {"date": "2023-10-05", "close": 34.7, "volume": 242654.0}, {"date": "2023-10-06", "close": 34.93, "volume": 271440.0}, {"date": "2023-10-09", "close": 35.07, "volume": 199920.0}, {"date": "2023-10-10", "close": 35.56, "volume": 194347.0}, {"date": "2023-10-11", "close": 35.78, "volume": 167984.0}, {"date": "2023-10-12", "close": 35.71, "volume": 244008.0}, {"date": "2023-10-13", "close": 34.69, "volume": 217479.0}, {"date": "2023-10-16", "close": 35.49, "volume": 240722.0}, {"date": "2023-10-17", "close": 35.5, "volume": 191993.0}, {"date": "2023-10-18", "close": 34.53, "volume": 311137.0}, {"date": "2023-10-19", "close": 33.57, "volume": 298543.0}, {"date": "2023-10-20", "close": 32.76, "volume": 324815.0}, {"date": "2023-10-23", "close": 31.91, "volume": 360005.0}, {"date": "2023-10-24", "close": 32.41, "volume": 180256.0}, {"date": "2023-10-25", "close": 31.2, "volume": 226088.0}, {"date": "2023-10-26", "close": 31.07, "volume": 237772.0}, {"date": "2023-10-27", "close": 30.55, "volume": 369514.0}, {"date": "2023-10-30", "close": 30.16, "volume": 249359.0}, {"date": "2023-10-31", "close": 30.14, "volume": 184732.0}, {"date": "2023-11-01", "close": 30.3, "volume": 215188.0}, {"date": "2023-11-02", "close": 31.25, "volume": 303151.0}, {"date": "2023-11-03", "close": 31.33, "volume": 373162.0}, {"date": "2023-11-06", "close": 30.77, "volume": 202246.0}, {"date": "2023-11-07", "close": 31.19, "volume": 216151.0}, {"date": "2023-11-08", "close": 30.88, "volume": 200541.0}, {"date": "2023-11-09", "close": 30.27, "volume": 205635.0}, {"date": "2023-11-10", "close": 31.2, "volume": 291912.0}, {"date": "2023-11-13", "close": 31.02, "volume": 199720.0}, {"date": "2023-11-14", "close": 32.55, "volume": 219765.0}, {"date": "2023-11-15", "close": 33.04, "volume": 205385.0}, {"date": "2023-11-16", "close": 32.6, "volume": 188822.0}, {"date": "2023-11-17", "close": 32.66, "volume": 183197.0}, {"date": "2023-11-20", "close": 33.13, "volume": 197631.0}, {"date": "2023-11-21", "close": 32.67, "volume": 181715.0}, {"date": "2023-11-22", "close": 32.68, "volume": 235033.0}, {"date": "2023-11-24", "close": 32.67, "volume": 135743.0}, {"date": "2023-11-27", "close": 32.57, "volume": 226127.0}, {"date": "2023-11-28", "close": 31.94, "volume": 737621.0}, {"date": "2023-11-29", "close": 32.39, "volume": 236047.0}, {"date": "2023-11-30", "close": 31.73, "volume": 283151.0}, {"date": "2023-12-01", "close": 32.32, "volume": 246178.0}, {"date": "2023-12-04", "close": 32.77, "volume": 306963.0}, {"date": "2023-12-05", "close": 31.935, "volume": 284172.0}, {"date": "2023-12-06", "close": 31.86, "volume": 244458.0}, {"date": "2023-12-07", "close": 32.71, "volume": 194713.0}, {"date": "2023-12-08", "close": 32.91, "volume": 204406.0}, {"date": "2023-12-11", "close": 33.81, "volume": 201422.0}, {"date": "2023-12-12", "close": 33.87, "volume": 142208.0}, {"date": "2023-12-13", "close": 34.14, "volume": 208822.0}, {"date": "2023-12-14", "close": 35.81, "volume": 496057.0}, {"date": "2023-12-15", "close": 34.44, "volume": 1009863.0}, {"date": "2023-12-18", "close": 34.51, "volume": 323817.0}, {"date": "2023-12-19", "close": 34.73, "volume": 246397.0}, {"date": "2023-12-20", "close": 33.89, "volume": 223256.0}, {"date": "2023-12-21", "close": 35.3, "volume": 162614.0}, {"date": "2023-12-22", "close": 35.64, "volume": 179661.0}, {"date": "2023-12-26", "close": 36.24, "volume": 108448.0}, {"date": "2023-12-27", "close": 36.16, "volume": 130964.0}, {"date": "2023-12-28", "close": 36.38, "volume": 214346.0}, {"date": "2023-12-29", "close": 35.39, "volume": 177995.0}, {"date": "2024-01-02", "close": 34.61, "volume": 252271.0}, {"date": "2024-01-03", "close": 33.82, "volume": 308562.0}, {"date": "2024-01-04", "close": 33.37, "volume": 197301.0}, {"date": "2024-01-05", "close": 32.95, "volume": 208143.0}, {"date": "2024-01-08", "close": 33.8, "volume": 181538.0}, {"date": "2024-01-09", "close": 33.46, "volume": 165809.0}, {"date": "2024-01-10", "close": 33.37, "volume": 178189.0}, {"date": "2024-01-11", "close": 33.15, "volume": 217424.0}, {"date": "2024-01-12", "close": 32.99, "volume": 138682.0}, {"date": "2024-01-16", "close": 32.02, "volume": 459760.0}, {"date": "2024-01-17", "close": 31.96, "volume": 415660.0}, {"date": "2024-01-18", "close": 33.39, "volume": 182366.0}, {"date": "2024-01-19", "close": 34.02, "volume": 194745.0}, {"date": "2024-01-22", "close": 35.03, "volume": 222473.0}, {"date": "2024-01-23", "close": 34.87, "volume": 209430.0}, {"date": "2024-01-24", "close": 34.38, "volume": 224666.0}, {"date": "2024-01-25", "close": 34.26, "volume": 188571.0}, {"date": "2024-01-26", "close": 33.03, "volume": 177381.0}, {"date": "2024-01-29", "close": 33.02, "volume": 384811.0}, {"date": "2024-01-30", "close": 32.92, "volume": 255684.0}, {"date": "2024-01-31", "close": 31.86, "volume": 272218.0}, {"date": "2024-02-01", "close": 32.16, "volume": 253902.0}, {"date": "2024-02-02", "close": 31.92, "volume": 153737.0}, {"date": "2024-02-05", "close": 32.03, "volume": 176834.0}, {"date": "2024-02-06", "close": 32.28, "volume": 147169.0}, {"date": "2024-02-07", "close": 32.24, "volume": 147659.0}, {"date": "2024-02-08", "close": 33.11, "volume": 193858.0}, {"date": "2024-02-09", "close": 34.36, "volume": 233472.0}, {"date": "2024-02-12", "close": 34.32, "volume": 203457.0}, {"date": "2024-02-13", "close": 32.73, "volume": 213784.0}, {"date": "2024-02-14", "close": 33.61, "volume": 175808.0}, {"date": "2024-02-15", "close": 34.43, "volume": 232462.0}, {"date": "2024-02-16", "close": 32.47, "volume": 419230.0}, {"date": "2024-02-20", "close": 31.29, "volume": 441300.0}, {"date": "2024-02-21", "close": 31.46, "volume": 308902.0}, {"date": "2024-02-22", "close": 32.41, "volume": 315541.0}, {"date": "2024-02-23", "close": 31.88, "volume": 309942.0}, {"date": "2024-02-26", "close": 31.68, "volume": 282608.0}, {"date": "2024-02-27", "close": 32.05, "volume": 320507.0}, {"date": "2024-02-28", "close": 31.5, "volume": 225536.0}, {"date": "2024-02-29", "close": 32.13, "volume": 370341.0}, {"date": "2024-03-01", "close": 32.81, "volume": 255910.0}, {"date": "2024-03-04", "close": 32.59, "volume": 247859.0}, {"date": "2024-03-05", "close": 31.37, "volume": 236648.0}, {"date": "2024-03-06", "close": 32.01, "volume": 237053.0}, {"date": "2024-03-07", "close": 32.79, "volume": 293819.0}, {"date": "2024-03-08", "close": 31.95, "volume": 227671.0}, {"date": "2024-03-11", "close": 31.7, "volume": 207155.0}, {"date": "2024-03-12", "close": 31.82, "volume": 228430.0}, {"date": "2024-03-13", "close": 31.3, "volume": 272285.0}, {"date": "2024-03-14", "close": 31.03, "volume": 450837.0}, {"date": "2024-03-15", "close": 31.48, "volume": 2881416.0}, {"date": "2024-03-18", "close": 31.13, "volume": 397738.0}, {"date": "2024-03-19", "close": 30.55, "volume": 262549.0}, {"date": "2024-03-20", "close": 30.84, "volume": 370558.0}, {"date": "2024-03-21", "close": 31.29, "volume": 365915.0}, {"date": "2024-03-22", "close": 30.76, "volume": 186447.0}, {"date": "2024-03-25", "close": 31.05, "volume": 232241.0}, {"date": "2024-03-26", "close": 30.86, "volume": 211623.0}, {"date": "2024-03-27", "close": 32.46, "volume": 274609.0}, {"date": "2024-03-28", "close": 33.33, "volume": 344333.0}, {"date": "2024-04-01", "close": 32.99, "volume": 235534.0}, {"date": "2024-04-02", "close": 32.38, "volume": 324896.0}, {"date": "2024-04-03", "close": 32.79, "volume": 225975.0}, {"date": "2024-04-04", "close": 31.62, "volume": 203269.0}, {"date": "2024-04-05", "close": 32.12, "volume": 241152.0}, {"date": "2024-04-08", "close": 32.42, "volume": 133842.0}, {"date": "2024-04-09", "close": 33.05, "volume": 114116.0}, {"date": "2024-04-10", "close": 31.65, "volume": 163204.0}, {"date": "2024-04-11", "close": 32.01, "volume": 164409.0}, {"date": "2024-04-12", "close": 31.27, "volume": 146987.0}, {"date": "2024-04-15", "close": 30.81, "volume": 155886.0}, {"date": "2024-04-16", "close": 30.47, "volume": 260196.0}, {"date": "2024-04-17", "close": 29.74, "volume": 259789.0}, {"date": "2024-04-18", "close": 29.24, "volume": 365396.0}, {"date": "2024-04-19", "close": 28.78, "volume": 301668.0}, {"date": "2024-04-22", "close": 29.07, "volume": 202094.0}, {"date": "2024-04-23", "close": 29.95, "volume": 214034.0}, {"date": "2024-04-24", "close": 30.36, "volume": 199231.0}, {"date": "2024-04-25", "close": 30.84, "volume": 312034.0}, {"date": "2024-04-26", "close": 31.08, "volume": 126840.0}, {"date": "2024-04-29", "close": 31.07, "volume": 340335.0}, {"date": "2024-04-30", "close": 30.32, "volume": 272958.0}, {"date": "2024-05-01", "close": 29.6, "volume": 326121.0}, {"date": "2024-05-02", "close": 30.34, "volume": 311931.0}, {"date": "2024-05-03", "close": 29.6, "volume": 346440.0}, {"date": "2024-05-06", "close": 28.92, "volume": 264709.0}, {"date": "2024-05-07", "close": 29.66, "volume": 273792.0}, {"date": "2024-05-08", "close": 29.13, "volume": 175163.0}, {"date": "2024-05-09", "close": 29.28, "volume": 189704.0}, {"date": "2024-05-10", "close": 29.45, "volume": 167235.0}, {"date": "2024-05-13", "close": 29.39, "volume": 217754.0}, {"date": "2024-05-14", "close": 29.44, "volume": 179562.0}, {"date": "2024-05-15", "close": 29.3, "volume": 135911.0}, {"date": "2024-05-16", "close": 29.73, "volume": 247705.0}, {"date": "2024-05-17", "close": 29.55, "volume": 172235.0}, {"date": "2024-05-20", "close": 29.68, "volume": 238321.0}, {"date": "2024-05-21", "close": 29.33, "volume": 166034.0}, {"date": "2024-05-22", "close": 30.9, "volume": 430543.0}, {"date": "2024-05-23", "close": 31.04, "volume": 466981.0}, {"date": "2024-05-24", "close": 31.66, "volume": 358431.0}, {"date": "2024-05-28", "close": 31.72, "volume": 336426.0}, {"date": "2024-05-29", "close": 31.54, "volume": 545306.0}, {"date": "2024-05-30", "close": 32.09, "volume": 373059.0}, {"date": "2024-05-31", "close": 32.24, "volume": 316462.0}, {"date": "2024-06-03", "close": 32.71, "volume": 357168.0}, {"date": "2024-06-04", "close": 32.22, "volume": 311137.0}, {"date": "2024-06-05", "close": 32.91, "volume": 340113.0}, {"date": "2024-06-06", "close": 32.69, "volume": 187778.0}, {"date": "2024-06-07", "close": 31.26, "volume": 273507.0}, {"date": "2024-06-10", "close": 30.83, "volume": 273030.0}, {"date": "2024-06-11", "close": 31.21, "volume": 258683.0}, {"date": "2024-06-12", "close": 32.4, "volume": 310091.0}, {"date": "2024-06-13", "close": 31.88, "volume": 162350.0}, {"date": "2024-06-14", "close": 31.35, "volume": 353894.0}, {"date": "2024-06-17", "close": 31.61, "volume": 343724.0}, {"date": "2024-06-18", "close": 32.26, "volume": 352055.0}, {"date": "2024-06-20", "close": 32.1, "volume": 410848.0}, {"date": "2024-06-21", "close": 31.99, "volume": 950190.0}, {"date": "2024-06-24", "close": 31.84, "volume": 382549.0}, {"date": "2024-06-25", "close": 32.18, "volume": 422169.0}, {"date": "2024-06-26", "close": 31.4, "volume": 247149.0}, {"date": "2024-06-27", "close": 31.94, "volume": 317479.0}, {"date": "2024-06-28", "close": 33.1, "volume": 594529.0}, {"date": "2024-07-01", "close": 32.39, "volume": 251541.0}, {"date": "2024-07-02", "close": 33.43, "volume": 260674.0}, {"date": "2024-07-03", "close": 33.37, "volume": 173882.0}, {"date": "2024-07-05", "close": 33.53, "volume": 173747.0}, {"date": "2024-07-08", "close": 34.21, "volume": 327761.0}, {"date": "2024-07-09", "close": 34.81, "volume": 339216.0}, {"date": "2024-07-10", "close": 35.53, "volume": 343858.0}, {"date": "2024-07-11", "close": 35.23, "volume": 442941.0}, {"date": "2024-07-12", "close": 35.24, "volume": 220428.0}, {"date": "2024-07-15", "close": 34.77, "volume": 286880.0}, {"date": "2024-07-16", "close": 35.4, "volume": 208948.0}, {"date": "2024-07-17", "close": 34.02, "volume": 277944.0}, {"date": "2024-07-18", "close": 32.74, "volume": 225068.0}, {"date": "2024-07-19", "close": 31.66, "volume": 263969.0}, {"date": "2024-07-22", "close": 33.09, "volume": 242929.0}, {"date": "2024-07-23", "close": 33.46, "volume": 179910.0}, {"date": "2024-07-24", "close": 31.43, "volume": 311000.0}, {"date": "2024-07-25", "close": 31.05, "volume": 330654.0}, {"date": "2024-07-26", "close": 31.34, "volume": 292267.0}, {"date": "2024-07-29", "close": 31.86, "volume": 301447.0}, {"date": "2024-07-30", "close": 31.02, "volume": 287559.0}, {"date": "2024-07-31", "close": 31.99, "volume": 300926.0}, {"date": "2024-08-01", "close": 28.005, "volume": 1366952.0}, {"date": "2024-08-02", "close": 26.62, "volume": 839116.0}, {"date": "2024-08-05", "close": 25.47, "volume": 669749.0}, {"date": "2024-08-06", "close": 24.97, "volume": 519393.0}, {"date": "2024-08-07", "close": 24.11, "volume": 622855.0}, {"date": "2024-08-08", "close": 24.88, "volume": 608491.0}, {"date": "2024-08-09", "close": 24.7, "volume": 475850.0}, {"date": "2024-08-12", "close": 24.25, "volume": 458085.0}, {"date": "2024-08-13", "close": 24.98, "volume": 512497.0}, {"date": "2024-08-14", "close": 24.55, "volume": 351671.0}, {"date": "2024-08-15", "close": 25.59, "volume": 584602.0}, {"date": "2024-08-16", "close": 25.91, "volume": 252289.0}, {"date": "2024-08-19", "close": 26.44, "volume": 276281.0}, {"date": "2024-08-20", "close": 26.09, "volume": 279918.0}, {"date": "2024-08-21", "close": 27.08, "volume": 211976.0}, {"date": "2024-08-22", "close": 26.09, "volume": 269161.0}, {"date": "2024-08-23", "close": 26.87, "volume": 245634.0}, {"date": "2024-08-26", "close": 26.32, "volume": 212456.0}, {"date": "2024-08-27", "close": 26.37, "volume": 155545.0}, {"date": "2024-08-28", "close": 25.7, "volume": 214038.0}, {"date": "2024-08-29", "close": 26.36, "volume": 195243.0}, {"date": "2024-08-30", "close": 26.91, "volume": 318877.0}, {"date": "2024-09-03", "close": 25.28, "volume": 590352.0}, {"date": "2024-09-04", "close": 25.11, "volume": 352522.0}, {"date": "2024-09-05", "close": 25.01, "volume": 338996.0}, {"date": "2024-09-06", "close": 24.18, "volume": 351877.0}, {"date": "2024-09-09", "close": 23.35, "volume": 384045.0}, {"date": "2024-09-10", "close": 23.19, "volume": 264624.0}, {"date": "2024-09-11", "close": 23.83, "volume": 259972.0}, {"date": "2024-09-12", "close": 23.81, "volume": 269341.0}, {"date": "2024-09-13", "close": 25.15, "volume": 308339.0}, {"date": "2024-09-16", "close": 24.73, "volume": 292725.0}, {"date": "2024-09-17", "close": 24.95, "volume": 245933.0}, {"date": "2024-09-18", "close": 24.54, "volume": 199634.0}, {"date": "2024-09-19", "close": 25.63, "volume": 325145.0}, {"date": "2024-09-20", "close": 24.79, "volume": 856672.0}, {"date": "2024-09-23", "close": 24.5, "volume": 229713.0}, {"date": "2024-09-24", "close": 24.22, "volume": 338653.0}, {"date": "2024-09-25", "close": 24.08, "volume": 277456.0}, {"date": "2024-09-26", "close": 25.57, "volume": 362194.0}, {"date": "2024-09-27", "close": 25.95, "volume": 262156.0}, {"date": "2024-09-30", "close": 25.7, "volume": 266737.0}, {"date": "2024-10-01", "close": 24.69, "volume": 195472.0}, {"date": "2024-10-02", "close": 25.03, "volume": 156775.0}, {"date": "2024-10-03", "close": 24.42, "volume": 207477.0}, {"date": "2024-10-04", "close": 24.68, "volume": 150103.0}, {"date": "2024-10-07", "close": 24.71, "volume": 211083.0}, {"date": "2024-10-08", "close": 24.67, "volume": 310410.0}, {"date": "2024-10-09", "close": 24.8, "volume": 222125.0}, {"date": "2024-10-10", "close": 24.56, "volume": 299489.0}, {"date": "2024-10-11", "close": 25.47, "volume": 265545.0}, {"date": "2024-10-14", "close": 26.11, "volume": 222524.0}, {"date": "2024-10-15", "close": 25.21, "volume": 556736.0}, {"date": "2024-10-16", "close": 24.93, "volume": 337715.0}, {"date": "2024-10-17", "close": 25.18, "volume": 295869.0}, {"date": "2024-10-18", "close": 25.33, "volume": 244326.0}, {"date": "2024-10-21", "close": 25.18, "volume": 288017.0}, {"date": "2024-10-22", "close": 24.73, "volume": 145767.0}, {"date": "2024-10-23", "close": 24.61, "volume": 250075.0}, {"date": "2024-10-24", "close": 25.23, "volume": 313729.0}, {"date": "2024-10-25", "close": 25.89, "volume": 216109.0}, {"date": "2024-10-28", "close": 26.47, "volume": 350789.0}, {"date": "2024-10-29", "close": 26.55, "volume": 348284.0}, {"date": "2024-10-30", "close": 25.95, "volume": 327688.0}, {"date": "2024-10-31", "close": 24.92, "volume": 435539.0}, {"date": "2024-11-01", "close": 27.35, "volume": 745009.0}, {"date": "2024-11-04", "close": 26.51, "volume": 458490.0}, {"date": "2024-11-05", "close": 27.55, "volume": 421040.0}, {"date": "2024-11-06", "close": 28.57, "volume": 507689.0}, {"date": "2024-11-07", "close": 28.4, "volume": 332014.0}, {"date": "2024-11-08", "close": 28.27, "volume": 299668.0}, {"date": "2024-11-11", "close": 27.86, "volume": 257109.0}, {"date": "2024-11-12", "close": 26.94, "volume": 265844.0}, {"date": "2024-11-13", "close": 25.87, "volume": 239595.0}, {"date": "2024-11-14", "close": 25.43, "volume": 293005.0}, {"date": "2024-11-15", "close": 24.99, "volume": 393781.0}, {"date": "2024-11-18", "close": 25.36, "volume": 287132.0}, {"date": "2024-11-19", "close": 25.36, "volume": 272640.0}, {"date": "2024-11-20", "close": 25.53, "volume": 289854.0}, {"date": "2024-11-21", "close": 26.1, "volume": 208141.0}, {"date": "2024-11-22", "close": 26.65, "volume": 252514.0}, {"date": "2024-11-25", "close": 27.07, "volume": 290359.0}, {"date": "2024-11-26", "close": 25.85, "volume": 189350.0}, {"date": "2024-11-27", "close": 25.98, "volume": 276175.0}, {"date": "2024-11-29", "close": 26.4, "volume": 124843.0}, {"date": "2024-12-02", "close": 27.87, "volume": 336755.0}, {"date": "2024-12-03", "close": 27.05, "volume": 279523.0}, {"date": "2024-12-04", "close": 26.8, "volume": 238912.0}, {"date": "2024-12-05", "close": 26.23, "volume": 276579.0}, {"date": "2024-12-06", "close": 26.54, "volume": 251547.0}, {"date": "2024-12-09", "close": 27.46, "volume": 295004.0}, {"date": "2024-12-10", "close": 27.05, "volume": 247644.0}, {"date": "2024-12-11", "close": 26.92, "volume": 309983.0}, {"date": "2024-12-12", "close": 27.24, "volume": 232852.0}, {"date": "2024-12-13", "close": 27.16, "volume": 265887.0}, {"date": "2024-12-16", "close": 27.75, "volume": 275988.0}, {"date": "2024-12-17", "close": 27.41, "volume": 374912.0}, {"date": "2024-12-18", "close": 26.28, "volume": 495225.0}, {"date": "2024-12-19", "close": 25.55, "volume": 276365.0}, {"date": "2024-12-20", "close": 25.28, "volume": 955655.0}, {"date": "2024-12-23", "close": 26.34, "volume": 268914.0}, {"date": "2024-12-24", "close": 26.83, "volume": 109800.0}, {"date": "2024-12-26", "close": 27.45, "volume": 192502.0}, {"date": "2024-12-27", "close": 26.83, "volume": 153564.0}, {"date": "2024-12-30", "close": 26.42, "volume": 290985.0}, {"date": "2024-12-31", "close": 26.7, "volume": 390581.0}, {"date": "2025-01-02", "close": 26.45, "volume": 286533.0}, {"date": "2025-01-03", "close": 26.86, "volume": 184503.0}, {"date": "2025-01-06", "close": 27.44, "volume": 303344.0}, {"date": "2025-01-07", "close": 27.2, "volume": 260996.0}, {"date": "2025-01-08", "close": 26.37, "volume": 283230.0}, {"date": "2025-01-10", "close": 25.39, "volume": 257917.0}, {"date": "2025-01-13", "close": 23.63, "volume": 496675.0}, {"date": "2025-01-14", "close": 24.0, "volume": 457313.0}, {"date": "2025-01-15", "close": 24.22, "volume": 339383.0}, {"date": "2025-01-16", "close": 24.24, "volume": 367589.0}, {"date": "2025-01-17", "close": 24.4, "volume": 374423.0}, {"date": "2025-01-21", "close": 24.87, "volume": 376607.0}, {"date": "2025-01-22", "close": 24.53, "volume": 330954.0}, {"date": "2025-01-23", "close": 24.47, "volume": 418397.0}, {"date": "2025-01-24", "close": 23.95, "volume": 322123.0}, {"date": "2025-01-27", "close": 22.45, "volume": 674453.0}, {"date": "2025-01-28", "close": 22.01, "volume": 553272.0}, {"date": "2025-01-29", "close": 22.47, "volume": 416918.0}, {"date": "2025-01-30", "close": 22.65, "volume": 312454.0}, {"date": "2025-01-31", "close": 22.91, "volume": 323812.0}, {"date": "2025-02-03", "close": 22.47, "volume": 375569.0}, {"date": "2025-02-04", "close": 22.89, "volume": 260246.0}, {"date": "2025-02-05", "close": 23.6, "volume": 214218.0}, {"date": "2025-02-06", "close": 22.93, "volume": 211230.0}, {"date": "2025-02-07", "close": 21.72, "volume": 512058.0}, {"date": "2025-02-10", "close": 21.77, "volume": 377520.0}, {"date": "2025-02-11", "close": 21.24, "volume": 301604.0}, {"date": "2025-02-12", "close": 20.87, "volume": 424773.0}, {"date": "2025-02-13", "close": 21.47, "volume": 663127.0}, {"date": "2025-02-14", "close": 21.12, "volume": 976146.0}, {"date": "2025-02-18", "close": 21.32, "volume": 503414.0}, {"date": "2025-02-19", "close": 21.39, "volume": 333088.0}, {"date": "2025-02-20", "close": 21.46, "volume": 444423.0}, {"date": "2025-02-21", "close": 21.03, "volume": 335115.0}, {"date": "2025-02-24", "close": 19.34, "volume": 517397.0}, {"date": "2025-02-25", "close": 19.4, "volume": 553508.0}, {"date": "2025-02-26", "close": 20.31, "volume": 503348.0}, {"date": "2025-02-27", "close": 19.92, "volume": 501977.0}, {"date": "2025-02-28", "close": 19.66, "volume": 612545.0}, {"date": "2025-03-03", "close": 17.77, "volume": 556861.0}, {"date": "2025-03-04", "close": 18.0, "volume": 773808.0}, {"date": "2025-03-05", "close": 18.39, "volume": 560969.0}, {"date": "2025-03-06", "close": 18.01, "volume": 600331.0}, {"date": "2025-03-07", "close": 17.18, "volume": 2213551.0}, {"date": "2025-03-10", "close": 16.0, "volume": 1050259.0}, {"date": "2025-03-11", "close": 16.51, "volume": 819739.0}, {"date": "2025-03-12", "close": 16.52, "volume": 504934.0}, {"date": "2025-03-13", "close": 16.53, "volume": 462308.0}, {"date": "2025-03-14", "close": 17.03, "volume": 438874.0}, {"date": "2025-03-17", "close": 17.26, "volume": 604355.0}, {"date": "2025-03-18", "close": 17.04, "volume": 306365.0}, {"date": "2025-03-19", "close": 17.12, "volume": 301852.0}, {"date": "2025-03-20", "close": 16.89, "volume": 252267.0}, {"date": "2025-03-21", "close": 16.56, "volume": 942654.0}, {"date": "2025-03-24", "close": 17.37, "volume": 394667.0}, {"date": "2025-03-25", "close": 17.13, "volume": 279110.0}, {"date": "2025-03-26", "close": 16.57, "volume": 315736.0}, {"date": "2025-03-27", "close": 16.36, "volume": 350748.0}, {"date": "2025-03-28", "close": 15.1, "volume": 555374.0}, {"date": "2025-03-31", "close": 14.71, "volume": 791066.0}, {"date": "2025-04-01", "close": 14.72, "volume": 565753.0}, {"date": "2025-04-02", "close": 15.41, "volume": 612050.0}, {"date": "2025-04-03", "close": 13.72, "volume": 962238.0}, {"date": "2025-04-04", "close": 13.38, "volume": 943664.0}, {"date": "2025-04-07", "close": 13.92, "volume": 1073182.0}, {"date": "2025-04-08", "close": 13.33, "volume": 717956.0}, {"date": "2025-04-09", "close": 15.21, "volume": 1378589.0}, {"date": "2025-04-10", "close": 14.3, "volume": 716658.0}, {"date": "2025-04-11", "close": 14.39, "volume": 634463.0}, {"date": "2025-04-14", "close": 14.32, "volume": 586984.0}, {"date": "2025-04-15", "close": 14.39, "volume": 345113.0}, {"date": "2025-04-16", "close": 13.93, "volume": 367794.0}, {"date": "2025-04-17", "close": 14.06, "volume": 478973.0}, {"date": "2025-04-21", "close": 14.3, "volume": 524575.0}, {"date": "2025-04-22", "close": 14.72, "volume": 658855.0}, {"date": "2025-04-23", "close": 15.61, "volume": 1616980.0}, {"date": "2025-04-24", "close": 16.85, "volume": 746168.0}, {"date": "2025-04-25", "close": 16.88, "volume": 393297.0}, {"date": "2025-04-28", "close": 16.81, "volume": 342557.0}, {"date": "2025-04-29", "close": 16.5, "volume": 444639.0}, {"date": "2025-04-30", "close": 16.0, "volume": 420217.0}, {"date": "2025-05-01", "close": 16.07, "volume": 409507.0}, {"date": "2025-05-02", "close": 16.69, "volume": 848048.0}, {"date": "2025-05-05", "close": 16.42, "volume": 639297.0}, {"date": "2025-05-06", "close": 15.61, "volume": 414819.0}, {"date": "2025-05-07", "close": 15.84, "volume": 445298.0}, {"date": "2025-05-08", "close": 16.17, "volume": 286690.0}, {"date": "2025-05-09", "close": 16.36, "volume": 377354.0}, {"date": "2025-05-12", "close": 17.62, "volume": 645208.0}, {"date": "2025-05-13", "close": 18.15, "volume": 462016.0}, {"date": "2025-05-14", "close": 18.05, "volume": 315688.0}, {"date": "2025-05-15", "close": 17.83, "volume": 342506.0}, {"date": "2025-05-16", "close": 17.765, "volume": 312600.0}, {"date": "2025-05-19", "close": 17.73, "volume": 266761.0}, {"date": "2025-05-20", "close": 17.76, "volume": 209785.0}, {"date": "2025-05-21", "close": 17.09, "volume": 345308.0}, {"date": "2025-05-22", "close": 17.28, "volume": 305227.0}, {"date": "2025-05-23", "close": 16.96, "volume": 340026.0}, {"date": "2025-05-27", "close": 17.74, "volume": 414923.0}, {"date": "2025-05-28", "close": 17.71, "volume": 881980.0}, {"date": "2025-05-29", "close": 17.67, "volume": 429090.0}, {"date": "2025-05-30", "close": 17.07, "volume": 515065.0}, {"date": "2025-06-02", "close": 17.32, "volume": 390874.0}, {"date": "2025-06-03", "close": 18.06, "volume": 1448056.0}, {"date": "2025-06-04", "close": 18.37, "volume": 399262.0}, {"date": "2025-06-05", "close": 17.93, "volume": 416307.0}, {"date": "2025-06-06", "close": 18.26, "volume": 312423.0}, {"date": "2025-06-09", "close": 19.1, "volume": 369693.0}, {"date": "2025-06-10", "close": 19.18, "volume": 454991.0}, {"date": "2025-06-11", "close": 19.11, "volume": 454274.0}, {"date": "2025-06-12", "close": 18.845, "volume": 317742.0}, {"date": "2025-06-13", "close": 17.86, "volume": 248698.0}, {"date": "2025-06-16", "close": 18.56, "volume": 238312.0}, {"date": "2025-06-17", "close": 18.21, "volume": 230273.0}, {"date": "2025-06-18", "close": 18.18, "volume": 219657.0}, {"date": "2025-06-20", "close": 18.2, "volume": 555783.0}, {"date": "2025-06-23", "close": 18.47, "volume": 351114.0}, {"date": "2025-06-24", "close": 19.67, "volume": 272216.0}, {"date": "2025-06-25", "close": 19.48, "volume": 297746.0}, {"date": "2025-06-26", "close": 19.7, "volume": 224110.0}, {"date": "2025-06-27", "close": 19.38, "volume": 435688.0}, {"date": "2025-06-30", "close": 19.24, "volume": 263621.0}, {"date": "2025-07-01", "close": 19.63, "volume": 433684.0}, {"date": "2025-07-02", "close": 20.51, "volume": 276040.0}, {"date": "2025-07-03", "close": 20.52, "volume": 171629.0}, {"date": "2025-07-07", "close": 19.78, "volume": 284640.0}, {"date": "2025-07-08", "close": 20.46, "volume": 269948.0}, {"date": "2025-07-09", "close": 20.46, "volume": 174200.0}, {"date": "2025-07-10", "close": 20.6, "volume": 236010.0}, {"date": "2025-07-11", "close": 20.27, "volume": 272948.0}, {"date": "2025-07-14", "close": 19.64, "volume": 255780.0}, {"date": "2025-07-15", "close": 19.53, "volume": 234460.0}, {"date": "2025-07-16", "close": 19.71, "volume": 230522.0}, {"date": "2025-07-17", "close": 20.03, "volume": 259389.0}, {"date": "2025-07-18", "close": 19.65, "volume": 361467.0}, {"date": "2025-07-21", "close": 20.1, "volume": 253703.0}, {"date": "2025-07-22", "close": 19.79, "volume": 280459.0}, {"date": "2025-07-23", "close": 19.54, "volume": 342501.0}, {"date": "2025-07-24", "close": 18.97, "volume": 298772.0}, {"date": "2025-07-25", "close": 19.05, "volume": 305514.0}, {"date": "2025-07-28", "close": 19.5, "volume": 260070.0}, {"date": "2025-07-29", "close": 19.27, "volume": 372854.0}, {"date": "2025-07-30", "close": 18.98, "volume": 325412.0}, {"date": "2025-07-31", "close": 17.86, "volume": 580497.0}, {"date": "2025-08-01", "close": 19.13, "volume": 1281366.0}, {"date": "2025-08-04", "close": 18.87, "volume": 370977.0}, {"date": "2025-08-05", "close": 18.47, "volume": 543049.0}, {"date": "2025-08-06", "close": 18.85, "volume": 553367.0}, {"date": "2025-08-07", "close": 19.55, "volume": 379411.0}, {"date": "2025-08-08", "close": 19.39, "volume": 382234.0}, {"date": "2025-08-11", "close": 19.18, "volume": 447924.0}, {"date": "2025-08-12", "close": 20.62, "volume": 325710.0}, {"date": "2025-08-13", "close": 21.13, "volume": 407779.0}, {"date": "2025-08-14", "close": 20.91, "volume": 289766.0}, {"date": "2025-08-15", "close": 19.86, "volume": 306645.0}, {"date": "2025-08-18", "close": 20.03, "volume": 203287.0}, {"date": "2025-08-19", "close": 19.86, "volume": 264345.0}, {"date": "2025-08-20", "close": 19.53, "volume": 183557.0}, {"date": "2025-08-21", "close": 19.44, "volume": 238082.0}, {"date": "2025-08-22", "close": 20.48, "volume": 276359.0}, {"date": "2025-08-25", "close": 20.27, "volume": 254607.0}, {"date": "2025-08-26", "close": 20.2, "volume": 315032.0}, {"date": "2025-08-27", "close": 20.29, "volume": 633913.0}, {"date": "2025-08-28", "close": 20.34, "volume": 444312.0}, {"date": "2025-08-29", "close": 19.9, "volume": 452454.0}, {"date": "2025-09-02", "close": 19.32, "volume": 398832.0}, {"date": "2025-09-03", "close": 19.25, "volume": 1603315.0}, {"date": "2025-09-04", "close": 20.0, "volume": 362801.0}, {"date": "2025-09-05", "close": 20.34, "volume": 249104.0}, {"date": "2025-09-08", "close": 20.55, "volume": 301044.0}, {"date": "2025-09-09", "close": 20.62, "volume": 352329.0}, {"date": "2025-09-10", "close": 20.9, "volume": 274144.0}, {"date": "2025-09-11", "close": 21.25, "volume": 216691.0}, {"date": "2025-09-12", "close": 20.65, "volume": 213676.0}, {"date": "2025-09-15", "close": 21.16, "volume": 216125.0}, {"date": "2025-09-16", "close": 21.31, "volume": 295007.0}, {"date": "2025-09-17", "close": 21.94, "volume": 447812.0}, {"date": "2025-09-18", "close": 23.27, "volume": 498404.0}, {"date": "2025-09-19", "close": 22.52, "volume": 711197.0}, {"date": "2025-09-22", "close": 23.15, "volume": 282156.0}, {"date": "2025-09-23", "close": 22.78, "volume": 389790.0}, {"date": "2025-09-24", "close": 20.51, "volume": 2828991.0}, {"date": "2025-09-25", "close": 20.17, "volume": 6205877.0}, {"date": "2025-09-26", "close": 20.56, "volume": 1140790.0}, {"date": "2025-09-29", "close": 20.07, "volume": 1295600.0}, {"date": "2025-09-30", "close": 20.33, "volume": 1048542.0}, {"date": "2025-10-01", "close": 20.42, "volume": 1814650.0}, {"date": "2025-10-02", "close": 20.19, "volume": 928536.0}, {"date": "2025-10-03", "close": 20.18, "volume": 485774.0}, {"date": "2025-10-06", "close": 20.19, "volume": 709351.0}, {"date": "2025-10-07", "close": 18.74, "volume": 988850.0}, {"date": "2025-10-08", "close": 19.89, "volume": 1051704.0}, {"date": "2025-10-09", "close": 20.89, "volume": 1110590.0}, {"date": "2025-10-10", "close": 19.94, "volume": 1425542.0}, {"date": "2025-10-13", "close": 21.28, "volume": 918843.0}, {"date": "2025-10-14", "close": 21.67, "volume": 914982.0}, {"date": "2025-10-15", "close": 22.69, "volume": 1255958.0}, {"date": "2025-10-16", "close": 22.28, "volume": 733941.0}, {"date": "2025-10-17", "close": 21.72, "volume": 753649.0}, {"date": "2025-10-20", "close": 22.78, "volume": 380541.0}, {"date": "2025-10-21", "close": 22.53, "volume": 319938.0}, {"date": "2025-10-22", "close": 21.75, "volume": 418021.0}, {"date": "2025-10-23", "close": 22.48, "volume": 429511.0}, {"date": "2025-10-24", "close": 22.85, "volume": 578461.0}, {"date": "2025-10-27", "close": 23.51, "volume": 832896.0}, {"date": "2025-10-28", "close": 23.48, "volume": 1048900.0}, {"date": "2025-10-29", "close": 24.01, "volume": 1685933.0}, {"date": "2025-10-30", "close": 24.06, "volume": 2377484.0}, {"date": "2025-10-31", "close": 23.79, "volume": 1494365.0}, {"date": "2025-11-03", "close": 24.21, "volume": 1046617.0}, {"date": "2025-11-04", "close": 22.67, "volume": 946635.0}, {"date": "2025-11-05", "close": 24.08, "volume": 791264.0}, {"date": "2025-11-06", "close": 23.26, "volume": 889831.0}, {"date": "2025-11-07", "close": 23.93, "volume": 1495763.0}, {"date": "2025-11-10", "close": 24.32, "volume": 1074738.0}, {"date": "2025-11-11", "close": 23.17, "volume": 514522.0}, {"date": "2025-11-12", "close": 23.03, "volume": 671141.0}, {"date": "2025-11-13", "close": 22.41, "volume": 504129.0}, {"date": "2025-11-14", "close": 22.09, "volume": 488603.0}, {"date": "2025-11-17", "close": 21.38, "volume": 442478.0}, {"date": "2025-11-18", "close": 21.44, "volume": 598078.0}, {"date": "2025-11-19", "close": 21.88, "volume": 400318.0}, {"date": "2025-11-20", "close": 21.38, "volume": 481951.0}, {"date": "2025-11-21", "close": 22.13, "volume": 501864.0}, {"date": "2025-11-24", "close": 22.82, "volume": 467940.0}, {"date": "2025-11-25", "close": 23.63, "volume": 418537.0}, {"date": "2025-11-26", "close": 24.04, "volume": 822901.0}, {"date": "2025-11-28", "close": 24.32, "volume": 163331.0}, {"date": "2025-12-01", "close": 24.0, "volume": 604818.0}, {"date": "2025-12-02", "close": 24.2, "volume": 600808.0}, {"date": "2025-12-03", "close": 25.09, "volume": 727956.0}, {"date": "2025-12-04", "close": 25.13, "volume": 538662.0}, {"date": "2025-12-05", "close": 24.98, "volume": 392124.0}, {"date": "2025-12-08", "close": 25.15, "volume": 419063.0}, {"date": "2025-12-09", "close": 25.18, "volume": 368281.0}, {"date": "2025-12-10", "close": 25.35, "volume": 395067.0}, {"date": "2025-12-11", "close": 24.91, "volume": 399374.0}, {"date": "2025-12-12", "close": 23.88, "volume": 487968.0}, {"date": "2025-12-15", "close": 23.61, "volume": 516488.0}, {"date": "2025-12-16", "close": 23.23, "volume": 944391.0}, {"date": "2025-12-17", "close": 22.99, "volume": 395226.0}, {"date": "2025-12-18", "close": 23.3, "volume": 430593.0}, {"date": "2025-12-19", "close": 23.52, "volume": 742925.0}, {"date": "2025-12-22", "close": 23.55, "volume": 274368.0}, {"date": "2025-12-23", "close": 23.75, "volume": 234479.0}, {"date": "2025-12-24", "close": 23.55, "volume": 121272.0}, {"date": "2025-12-26", "close": 23.49, "volume": 172399.0}, {"date": "2025-12-29", "close": 23.45, "volume": 229259.0}, {"date": "2025-12-30", "close": 23.73, "volume": 280749.0}, {"date": "2025-12-31", "close": 23.27, "volume": 285733.0}, {"date": "2026-01-02", "close": 24.61, "volume": 469513.0}, {"date": "2026-01-05", "close": 25.1, "volume": 684372.0}, {"date": "2026-01-06", "close": 27.01, "volume": 1774799.0}, {"date": "2026-01-07", "close": 26.78, "volume": 819589.0}, {"date": "2026-01-08", "close": 26.06, "volume": 600212.0}, {"date": "2026-01-09", "close": 26.86, "volume": 310146.0}, {"date": "2026-01-12", "close": 27.62, "volume": 1028568.0}, {"date": "2026-01-13", "close": 27.84, "volume": 1222632.0}, {"date": "2026-01-14", "close": 28.11, "volume": 783945.0}, {"date": "2026-01-15", "close": 29.14, "volume": 951875.0}, {"date": "2026-01-16", "close": 28.25, "volume": 637874.0}, {"date": "2026-01-20", "close": 28.51, "volume": 754409.0}, {"date": "2026-01-21", "close": 29.78, "volume": 1358006.0}, {"date": "2026-01-22", "close": 29.47, "volume": 416419.0}, {"date": "2026-01-23", "close": 28.23, "volume": 790805.0}, {"date": "2026-01-26", "close": 28.97, "volume": 810076.0}, {"date": "2026-01-27", "close": 28.99, "volume": 400735.0}, {"date": "2026-01-28", "close": 28.99, "volume": 522415.0}, {"date": "2026-01-29", "close": 29.36, "volume": 1033941.0}, {"date": "2026-01-30", "close": 28.54, "volume": 562102.0}, {"date": "2026-02-02", "close": 29.35, "volume": 576722.0}, {"date": "2026-02-03", "close": 29.77, "volume": 1264931.0}, {"date": "2026-02-04", "close": 28.69, "volume": 1033499.0}, {"date": "2026-02-05", "close": 28.93, "volume": 731094.0}, {"date": "2026-02-06", "close": 30.85, "volume": 828494.0}, {"date": "2026-02-09", "close": 31.67, "volume": 899773.0}, {"date": "2026-02-10", "close": 32.53, "volume": 774096.0}, {"date": "2026-02-11", "close": 34.16, "volume": 1479684.0}, {"date": "2026-02-12", "close": 32.8, "volume": 1697890.0}, {"date": "2026-02-13", "close": 30.6, "volume": 3453728.0}, {"date": "2026-02-17", "close": 30.27, "volume": 1201630.0}, {"date": "2026-02-18", "close": 29.81, "volume": 1139005.0}, {"date": "2026-02-19", "close": 30.31, "volume": 1119809.0}, {"date": "2026-02-20", "close": 31.56, "volume": 915575.0}, {"date": "2026-02-23", "close": 30.41, "volume": 801714.0}, {"date": "2026-02-24", "close": 30.6, "volume": 674671.0}, {"date": "2026-02-25", "close": 31.27, "volume": 411689.0}, {"date": "2026-02-26", "close": 30.73, "volume": 435829.0}, {"date": "2026-02-27", "close": 30.2, "volume": 927111.0}, {"date": "2026-03-02", "close": 31.15, "volume": 529720.0}, {"date": "2026-03-03", "close": 29.55, "volume": 528080.0}, {"date": "2026-03-04", "close": 29.78, "volume": 425641.0}, {"date": "2026-03-05", "close": 28.76, "volume": 567173.0}, {"date": "2026-03-06", "close": 27.66, "volume": 714312.0}, {"date": "2026-03-09", "close": 28.0, "volume": 615810.0}, {"date": "2026-03-10", "close": 28.62, "volume": 532601.0}, {"date": "2026-03-11", "close": 28.64, "volume": 508135.0}, {"date": "2026-03-12", "close": 27.48, "volume": 359459.0}, {"date": "2026-03-13", "close": 27.245, "volume": 359608.0}, {"date": "2026-03-16", "close": 28.58, "volume": 605166.0}, {"date": "2026-03-17", "close": 28.88, "volume": 957049.0}, {"date": "2026-03-18", "close": 30.46, "volume": 933707.0}, {"date": "2026-03-19", "close": 30.35, "volume": 431793.0}, {"date": "2026-03-20", "close": 29.52, "volume": 1221038.0}, {"date": "2026-03-23", "close": 30.24, "volume": 526884.0}, {"date": "2026-03-24", "close": 31.88, "volume": 594043.0}, {"date": "2026-03-25", "close": 31.92, "volume": 767976.0}, {"date": "2026-03-26", "close": 30.23, "volume": 556158.0}, {"date": "2026-03-27", "close": 29.98, "volume": 387216.0}, {"date": "2026-03-30", "close": 28.58, "volume": 540363.0}, {"date": "2026-03-31", "close": 30.62, "volume": 657810.0}, {"date": "2026-04-01", "close": 31.82, "volume": 463030.0}, {"date": "2026-04-02", "close": 32.14, "volume": 459853.0}, {"date": "2026-04-06", "close": 32.48, "volume": 373144.0}, {"date": "2026-04-07", "close": 33.0, "volume": 497531.0}, {"date": "2026-04-08", "close": 34.4, "volume": 1411604.0}, {"date": "2026-04-09", "close": 35.4, "volume": 677700.0}, {"date": "2026-04-10", "close": 37.34, "volume": 1088891.0}, {"date": "2026-04-13", "close": 37.62, "volume": 756870.0}, {"date": "2026-04-14", "close": 38.51, "volume": 972265.0}, {"date": "2026-04-15", "close": 38.95, "volume": 477983.0}, {"date": "2026-04-16", "close": 39.37, "volume": 943258.0}, {"date": "2026-04-17", "close": 41.26, "volume": 1109583.0}, {"date": "2026-04-20", "close": 44.27, "volume": 1692121.0}, {"date": "2026-04-21", "close": 44.88, "volume": 1817109.0}, {"date": "2026-04-22", "close": 44.81, "volume": 955833.0}, {"date": "2026-04-23", "close": 45.57, "volume": 827833.0}, {"date": "2026-04-24", "close": 46.93, "volume": 3704500.0}, {"date": "2026-04-27", "close": 46.19, "volume": 1976193.0}, {"date": "2026-04-28", "close": 44.15, "volume": 1406054.0}, {"date": "2026-04-29", "close": 44.71, "volume": 1341058.0}, {"date": "2026-04-30", "close": 47.35, "volume": 2492806.0}, {"date": "2026-05-01", "close": 45.59, "volume": 3367373.0}, {"date": "2026-05-04", "close": 46.69, "volume": 1710950.0}, {"date": "2026-05-05", "close": 48.45, "volume": 1526457.0}, {"date": "2026-05-06", "close": 49.62, "volume": 1225363.0}, {"date": "2026-05-07", "close": 47.48, "volume": 1301772.0}, {"date": "2026-05-08", "close": 49.54, "volume": 751300.0}, {"date": "2026-05-11", "close": 51.28, "volume": 1249930.0}, {"date": "2026-05-12", "close": 49.32, "volume": 971947.0}, {"date": "2026-05-13", "close": 49.16, "volume": 944237.0}, {"date": "2026-05-14", "close": 48.96, "volume": 1661334.0}, {"date": "2026-05-15", "close": 47.14, "volume": 903830.0}, {"date": "2026-05-18", "close": 44.2, "volume": 1304540.0}, {"date": "2026-05-19", "close": 42.77, "volume": 1972296.0}, {"date": "2026-05-20", "close": 44.98, "volume": 1083953.0}, {"date": "2026-05-21", "close": 45.65, "volume": 762904.0}, {"date": "2026-05-22", "close": 46.53, "volume": 734987.0}, {"date": "2026-05-26", "close": 49.93, "volume": 2638001.0}, {"date": "2026-05-27", "close": 54.94, "volume": 2365201.0}, {"date": "2026-05-28", "close": 54.05, "volume": 1664817.0}, {"date": "2026-05-29", "close": 52.75, "volume": 2089994.0}, {"date": "2026-06-01", "close": 54.5, "volume": 1632747.0}, {"date": "2026-06-02", "close": 57.59, "volume": 4658062.0}, {"date": "2026-06-03", "close": 56.12, "volume": 1135319.0}, {"date": "2026-06-04", "close": 55.88, "volume": 1226552.0}, {"date": "2026-06-05", "close": 49.81, "volume": 1608524.0}, {"date": "2026-06-08", "close": 52.51, "volume": 957621.0}, {"date": "2026-06-09", "close": 54.99, "volume": 1897488.0}, {"date": "2026-06-10", "close": 54.47, "volume": 1804299.0}, {"date": "2026-06-11", "close": 58.57, "volume": 1434195.0}, {"date": "2026-06-12", "close": 61.33, "volume": 1168696.0}, {"date": "2026-06-15", "close": 64.05, "volume": 1273353.0}, {"date": "2026-06-16", "close": 62.41, "volume": 1958063.0}, {"date": "2026-06-17", "close": 65.45, "volume": 1404111.0}, {"date": "2026-06-18", "close": 69.4, "volume": 1643954.0}, {"date": "2026-06-22", "close": 70.07, "volume": 898017.0}, {"date": "2026-06-23", "close": 64.37, "volume": 1417453.0}, {"date": "2026-06-24", "close": 63.66, "volume": 1276269.0}, {"date": "2026-06-25", "close": 67.36, "volume": 1894722.0}, {"date": "2026-06-26", "close": 64.08, "volume": 2620139.0}, {"date": "2026-06-29", "close": 68.12, "volume": 1244317.0}, {"date": "2026-06-30", "close": 73.91, "volume": 1433714.0}, {"date": "2026-07-01", "close": 69.11, "volume": 1186812.0}, {"date": "2026-07-02", "close": 59.27, "volume": 2263213.0}, {"date": "2026-07-06", "close": 58.7, "volume": 1197094.0}, {"date": "2026-07-07", "close": 50.97, "volume": 2690741.0}, {"date": "2026-07-08", "close": 52.12, "volume": 1277622.0}, {"date": "2026-07-09", "close": 55.14, "volume": 1186625.0}, {"date": "2026-07-10", "close": 56.17, "volume": 948034.0}, {"date": "2026-07-13", "close": 52.81, "volume": 775083.0}, {"date": "2026-07-14", "close": 55.78, "volume": 1163425.0}, {"date": "2026-07-15", "close": 55.02, "volume": 743850.0}, {"date": "2026-07-16", "close": 51.51, "volume": 1015951.0}, {"date": "2026-07-17", "close": 51.19, "volume": 1008820.0}, {"date": "2026-07-20", "close": 51.55, "volume": 470763.0}, {"date": "2026-07-21", "close": 56.22, "volume": 690860.0}, {"date": "2026-07-22", "close": 55.01, "volume": 482643.0}, {"date": "2026-07-23", "close": 54.51, "volume": 414206.0}, {"date": "2026-07-24", "close": 50.7, "volume": 403420.0}, {"date": "2026-07-27", "close": 47.81, "volume": 1128528.0}, {"date": "2026-07-28", "close": 42.47, "volume": 1316372.0}, {"date": "2026-07-29", "close": 39.34, "volume": 1791060.0}, {"date": "2026-07-30", "close": 46.45, "volume": 2413925.0}, {"date": "2026-07-31", "close": 47.99, "volume": 2613516.0}, {"date": "2026-08-03", "close": 48.84, "volume": 1132616.0}, {"date": "2026-08-04", "close": 52.84, "volume": 983659.0}, {"date": "2026-08-05", "close": 51.73, "volume": 1111888.0}, {"date": "2026-08-06", "close": 51.79, "volume": 654191.0}, {"date": "2026-08-07", "close": 52.88, "volume": 415365.0}], "refreshing": true}