{"ticker": "CPS", "overview": {"cik": "1320461", "ticker": "CPS", "name": "Cooper-Standard Holdings Inc.", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001320461-26-000126", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "FORM 3", "accession": "0001320461-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001320461-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001320461-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001320461-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001320461-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001320461-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001320461-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001320461-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-001906", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001320461-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001320461-26-000078", "price_sensitive": true}, {"form": "SD", "date": "2026-05-01", "title": "Form SD", "accession": "0001320461-26-000068", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001320461-26-000066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001320461-26-000063", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001320461-26-000061", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001091", "price_sensitive": false}]}, "description": "Cooper-Standard Holdings Inc. trades as CPS on the NYSE and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 602 insider filings for the company, from March 2006 to March 2026. Across those, 25 insiders disclosed 30 open-market purchases totalling $4.16M against 97 sales totalling $572.36M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 30, "buy_sum": 4159075.915, "sell_n": 97, "sell_sum": 572358603.5826, "net": -568199527.6676, "insiders": 25, "first_date": "2006-03-08", "last_date": "2026-03-13"}, "metrics": {"ticker": "CPS", "has_prices": true, "as_of": "2026-08-07", "last": 31.4, "prev_close": 27.63, "change": 3.7699999999999996, "change_pct": 0.13644589214621786, "session_volume": 376659.0, "vwap_5": 29.874961298782917, "vwap_20": 29.131050421492432, "vwap_60": 28.7565032224967, "vwap_250": 32.48561824038253, "high_52w": 45.2, "low_52w": 25.95, "avg_volume_20": 191942.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001320461-26-000116", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "MaryAnn Peterson Kanary", "who_key": "Kanary MaryAnn Peterson", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 49549.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1986602/000132046126000116/0001320461-26-000116-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "0001320461-26-000104", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Christopher Couch", "who_key": "Couch Christopher", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1762566/000132046126000104/0001320461-26-000104-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "13DG-0000929638-26-001906", "src": "13DG", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Cooper-Standard Holdings Inc.", "who_key": "Cooper-Standard Holdings 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Cooper-Standard Holdings Inc. raises a passive stake in CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/0000929638-26-001906-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0001320461-26-000093", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Stephen A. Van Oss", "who_key": "VAN OSS STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000093/0001320461-26-000093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001320461-26-000094", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "John G. Boss", "who_key": "Boss John G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000094/0001320461-26-000094-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001320461-26-000095", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Robert J. Remenar", "who_key": "REMENAR ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000095/0001320461-26-000095-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001320461-26-000096", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Flores Adriana E. Macouzet", "who_key": "Macouzet Flores Adriana E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32521.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000096/0001320461-26-000096-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001320461-26-000097", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Sonya F. Sepahban", "who_key": "Sepahban Sonya F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000097/0001320461-26-000097-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001320461-26-000098", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "David John Mastrocola", "who_key": "Mastrocola David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000098/0001320461-26-000098-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001320461-26-000099", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Richard Joseph Freeland", "who_key": "Freeland Richard Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000099/0001320461-26-000099-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001320461-26-000100", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Christine M. Moore", "who_key": "Moore Christine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000100/0001320461-26-000100-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001515839-26-000002", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "David John Mastrocola", "who_key": "Mastrocola David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 208143.57, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The boardroom is buying: $208K of CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000151583926000002/0001515839-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0001320461-26-000046", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Larry Ott", "who_key": "Ott Larry", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 146571.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000046/0001320461-26-000046-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000047", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Patrick Clark", "who_key": "Clark Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 336734.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000047/0001320461-26-000047-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000048", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Jeffrey S. Edwards", "who_key": "Edwards Jeffrey S", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1557281.2799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000048/0001320461-26-000048-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000049", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Christopher Couch", "who_key": "Couch Christopher", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 244862.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000049/0001320461-26-000049-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000050", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Shannon B. Quinn", "who_key": "Quinn Shannon B", "role": "President, ISG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54392.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000050/0001320461-26-000050-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000051", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Alison S. Nudd", "who_key": "Nudd Alison S", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26023.879999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000051/0001320461-26-000051-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000052", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Somasundhar Venkatasubramanian", "who_key": "Venkatasubramanian Somasundhar", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 75150.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000052/0001320461-26-000052-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000053", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Jonathan P. Banas", "who_key": "Banas Jonathan P", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 396739.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000053/0001320461-26-000053-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000054", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "MaryAnn Peterson Kanary", "who_key": "Kanary MaryAnn Peterson", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 97906.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000054/0001320461-26-000054-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355180}, {"id": "0001320461-26-000024", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Jonathan P. Banas", "who_key": "Banas Jonathan P", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 363492.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000024/0001320461-26-000024-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001320461-26-000025", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Christopher Couch", "who_key": "Couch Christopher", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 213676.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000025/0001320461-26-000025-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001320461-26-000026", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Alison S. Nudd", "who_key": "Nudd Alison S", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000026/0001320461-26-000026-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001320461-26-000027", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Patrick Clark", "who_key": "Clark Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 330435.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000027/0001320461-26-000027-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001320461-26-000028", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Larry Ott", "who_key": "Ott Larry", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 212378.84999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000028/0001320461-26-000028-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001320461-26-000029", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "MaryAnn Peterson Kanary", "who_key": "Kanary MaryAnn Peterson", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 175189.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000029/0001320461-26-000029-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001320461-26-000030", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Jeffrey S. Edwards", "who_key": "Edwards Jeffrey S", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1674169.5999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000030/0001320461-26-000030-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001320461-26-000031", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Shannon B. Quinn", "who_key": "Quinn Shannon B", "role": "President, ISG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78681.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000031/0001320461-26-000031-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}, {"id": "0001320461-26-000032", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Somasundhar Venkatasubramanian", "who_key": "Venkatasubramanian Somasundhar", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110167.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on CPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046126000032/0001320461-26-000032-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379660}], "recent_buys": [{"id": "0001515839-26-000002", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "David John Mastrocola", "who_key": "Mastrocola David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 208143.57, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The boardroom is buying: $208K of CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000151583926000002/0001515839-26-000002-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0001320461-25-000160", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "David John Mastrocola", "who_key": "Mastrocola David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58100.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "A director backs CPS with $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046125000160/0001320461-25-000160-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515020}, {"id": "0001320461-25-000158", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Jonathan P. Banas", "who_key": "Banas Jonathan P", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29083.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Finance chief adds $29K of CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046125000158/0001320461-25-000158-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523660}, {"id": "0001320461-25-000049", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Jonathan P. Banas", "who_key": "Banas Jonathan P", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45000.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 3 buying CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046125000049/0001320461-25-000049-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887980}, {"id": "0001320461-25-000047", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "David John Mastrocola", "who_key": "Mastrocola David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118551.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 3 buying CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046125000047/0001320461-25-000047-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893740}, {"id": "0001320461-22-000062", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Patrick Clark", "who_key": "Clark Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16290.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 3 insiders into CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046122000062/0001320461-22-000062-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358220}, {"id": "0001320461-22-000048", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Somasundhar Venkatasubramanian", "who_key": "Venkatasubramanian Somasundhar", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19462.5, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CPS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046122000048/0001320461-22-000048-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438860}, {"id": "0001320461-22-000046", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Larry Ott", "who_key": "Ott Larry", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12315.000000000002, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 5 buying CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046122000046/0001320461-22-000046-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448940}, {"id": "0001320461-22-000044", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Jeffrey S. Edwards", "who_key": "Edwards Jeffrey S", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200146.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "6 insiders pile into CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046122000044/0001320461-22-000044-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448940}, {"id": "0001320461-22-000042", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Stephen A. Van Oss", "who_key": "VAN OSS STEPHEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 485452.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "7 insiders pile into CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046122000042/0001320461-22-000042-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454700}, {"id": "0001320461-22-000040", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Larry Ott", "who_key": "Ott Larry", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13945.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 8 insiders into CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046122000040/0001320461-22-000040-index.htm", "trade_date": "2022-02-23", "timestamp": "2022-02-23", "mins": 2467660}, {"id": "0001320461-21-000130", "src": "INSIDERS", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Christopher Couch", "who_key": "Couch Christopher", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 32085.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying CPS \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046121000130/0001320461-21-000130-index.htm", "trade_date": "2021-11-05", "timestamp": "2021-11-05", "mins": 2626060}], "institutional": [{"id": "13DG-0000929638-26-001906", "src": "13DG", "ticker": "CPS", "cik": "1320461", "company": "Cooper-Standard Holdings Inc.", "company_raw": "Cooper-Standard Holdings Inc.", "who": "Cooper-Standard Holdings Inc.", "who_key": "Cooper-Standard Holdings 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": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Cooper-Standard Holdings Inc. raises a passive stake in CPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/0000929638-26-001906-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cooper-Standard Holdings Inc. Common Stock", "new_value": "Cooper-Standard Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001320461", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001320461", "applied": 1, "detected_at": "2026-09-11T07:45:47.698216"}]}, "key_people": [{"who": "Silver Point Capital L.P.", "who_key": "Silver Point Capital L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 320767607.946, "net": -320767607.946, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1228700.0, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001617/0001123292-17-001617-index.htm"}, {"action": "SELL", "amount": 351044.10000000003, "date": "2017-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001509/0001123292-17-001509-index.htm"}, {"action": "SELL", "amount": 3581386.15, "date": "2017-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001503/0001123292-17-001503-index.htm"}, {"action": "SELL", "amount": 7233401.4, "date": "2017-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001448/0001123292-17-001448-index.htm"}, {"action": "SELL", "amount": 2821012.2, "date": "2017-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001287/0001123292-17-001287-index.htm"}, {"action": "SELL", "amount": 11649025.75, "date": "2017-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001229/0001123292-17-001229-index.htm"}, {"action": "SELL", "amount": 1767475.4, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001129/0001123292-17-001129-index.htm"}, {"action": "SELL", "amount": 2217844.0, "date": "2017-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001088/0001123292-17-001088-index.htm"}, {"action": "SELL", "amount": 1126575.0, "date": "2017-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001055/0001123292-17-001055-index.htm"}, {"action": "SELL", "amount": 415337.04, "date": "2017-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000890/0001123292-17-000890-index.htm"}, {"action": "SELL", "amount": 7054768.5, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000874/0001123292-17-000874-index.htm"}, {"action": "SELL", "amount": 4716386.4, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000860/0001123292-17-000860-index.htm"}, {"action": "SELL", "amount": 3870929.5, "date": "2017-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000786/0001123292-17-000786-index.htm"}, {"action": "SELL", "amount": 4999607.95, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000770/0001123292-17-000770-index.htm"}, {"action": "SELL", "amount": 1160900.0, "date": "2017-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000762/0001123292-17-000762-index.htm"}, {"action": "SELL", "amount": 4001227.5, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000706/0001123292-17-000706-index.htm"}, {"action": "SELL", "amount": 3065468.2, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000678/0001123292-17-000678-index.htm"}, {"action": "SELL", "amount": 2354217.9, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000586/0001123292-17-000586-index.htm"}, {"action": "SELL", "amount": 4524506.5, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000557/0001123292-17-000557-index.htm"}, {"action": "SELL", "amount": 2256200.0, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000454/0001123292-17-000454-index.htm"}, {"action": "SELL", "amount": 2122646.0, "date": "2017-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000407/0001123292-17-000407-index.htm"}, {"action": "SELL", "amount": 85032.23760000001, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000331/0001123292-17-000331-index.htm"}, {"action": "SELL", "amount": 2219610.5, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000319/0001123292-17-000319-index.htm"}, {"action": "SELL", "amount": 4779883.0, "date": "2017-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000267/0001123292-17-000267-index.htm"}, {"action": "SELL", "amount": 3109213.0, "date": "2017-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217000223/0001123292-17-000223-index.htm"}], "latest": {"action": "SELL", "amount": 1228700.0, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000112329217001617/0001123292-17-001617-index.htm"}}, {"who": "Oak Hill Advisors GenPar, L.P.", "who_key": "Oak Hill Advisors GenPar, L.P.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 229002027.6936, "net": -229002027.6936, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3129446.22, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004884/0000950142-16-004884-index.htm"}, {"action": "SELL", "amount": 2251878.13, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004876/0000950142-16-004876-index.htm"}, {"action": "SELL", "amount": 8474987.1, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004844/0000950142-16-004844-index.htm"}, {"action": "SELL", "amount": 373026.78, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004810/0000950142-16-004810-index.htm"}, {"action": "SELL", "amount": 1744207.3399999999, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004762/0000950142-16-004762-index.htm"}, {"action": "SELL", "amount": 1593612.8, "date": "2016-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004463/0000950142-16-004463-index.htm"}, {"action": "SELL", "amount": 19436339.6, "date": "2016-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004438/0000950142-16-004438-index.htm"}, {"action": "SELL", "amount": 6644248.34, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004408/0000950142-16-004408-index.htm"}, {"action": "SELL", "amount": 5294413.739999999, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004396/0000950142-16-004396-index.htm"}, {"action": "SELL", "amount": 1786284.48, "date": "2016-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004388/0000950142-16-004388-index.htm"}, {"action": "SELL", "amount": 4487159.72, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004380/0000950142-16-004380-index.htm"}, {"action": "SELL", "amount": 9255761.7, "date": "2016-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004376/0000950142-16-004376-index.htm"}, {"action": "SELL", "amount": 5993365.84, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004372/0000950142-16-004372-index.htm"}, {"action": "SELL", "amount": 4907164.08, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004368/0000950142-16-004368-index.htm"}, {"action": "SELL", "amount": 7190770.14, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004360/0000950142-16-004360-index.htm"}, {"action": "SELL", "amount": 3393223.28, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004346/0000950142-16-004346-index.htm"}, {"action": "SELL", "amount": 21316234.05, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004277/0000950142-16-004277-index.htm"}, {"action": "SELL", "amount": 62253305.730000004, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004214/0000950142-16-004214-index.htm"}, {"action": "SELL", "amount": 4331940.0, "date": "2016-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216003369/0000950142-16-003369-index.htm"}, {"action": "SELL", "amount": 31161816.0, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216003346/0000950142-16-003346-index.htm"}, {"action": "SELL", "amount": 2417259.6, "date": "2015-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014215002093/0000950142-15-002093-index.htm"}, {"action": "SELL", "amount": 1218629.3723999998, "date": "2015-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014215002073/0000950142-15-002073-index.htm"}, {"action": "SELL", "amount": 214577.63749999998, "date": "2015-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014215001964/0000950142-15-001964-index.htm"}, {"action": "SELL", "amount": 2607485.89, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014215001950/0000950142-15-001950-index.htm"}, {"action": "SELL", "amount": 1471046.1, "date": "2015-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014215001892/0000950142-15-001892-index.htm"}], "latest": {"action": "SELL", "amount": 3129446.22, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000095014216004884/0000950142-16-004884-index.htm"}}, {"who": "Keith Dwayne Stephenson", "who_key": "Stephenson Keith Dwayne", "role": "Executive VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10786122.870000001, "net": -10786122.870000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2038909.4000000001, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000151509818000010/0001515098-18-000010-index.htm"}, {"action": "SELL", "amount": 1105344.0699999998, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000151509818000008/0001515098-18-000008-index.htm"}, {"action": "SELL", "amount": 1961760.0, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000151509818000006/0001515098-18-000006-index.htm"}, {"action": "SELL", "amount": 1470560.0, "date": "2017-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000151509817000026/0001515098-17-000026-index.htm"}, {"action": "SELL", "amount": 4209549.4, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000151509816000033/0001515098-16-000033-index.htm"}], "latest": {"action": "SELL", "amount": 2038909.4000000001, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000151509818000010/0001515098-18-000010-index.htm"}}, {"who": "Jeffrey S. Edwards", "who_key": "Edwards Jeffrey S", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1178530.0, "sold": 1902647.992, "net": -724117.9920000001, "trades": 3, "top_score": 60.9, "lean": "selling", "history": [{"action": "BUY", "amount": 200146.0, "date": "2022-03-08", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046122000044/0001320461-22-000044-index.htm"}, {"action": "BUY", "amount": 978384.0000000001, "date": "2018-11-07", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000129287818000008/0001292878-18-000008-index.htm"}, {"action": "SELL", "amount": 1902647.992, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000129287817000008/0001292878-17-000008-index.htm"}], "latest": {"action": "BUY", "amount": 200146.0, "date": "2022-03-08", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000132046122000044/0001320461-22-000044-index.htm"}}, {"who": "William Pumphrey", "who_key": "PUMPHREY WILLIAM", "role": "Sr VP & President, NA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 207480.0, "sold": 2213984.73, "net": -2006504.73, "trades": 4, "top_score": 51.4, "lean": "selling", "history": [{"action": "BUY", "amount": 207480.0, "date": "2019-06-14", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000131403719000005/0001314037-19-000005-index.htm"}, {"action": "SELL", "amount": 1003614.12, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000131403718000009/0001314037-18-000009-index.htm"}, {"action": "SELL", "amount": 707680.77, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000131403716000010/0001314037-16-000010-index.htm"}, {"action": "SELL", "amount": 502689.84, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000131403716000007/0001314037-16-000007-index.htm"}], "latest": {"action": "BUY", "amount": 207480.0, "date": "2019-06-14", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000131403719000005/0001314037-19-000005-index.htm"}}, {"who": "Song Min Lee", "who_key": "Lee Song Min", "role": "Sr VP & Pres., Asia Pacific", "person_type": "EXEC", "person_label": "Execs", "bought": 99810.00000000001, "sold": 1990719.7, "net": -1890909.7, "trades": 4, "top_score": 37.3, "lean": "selling", "history": [{"action": "BUY", "amount": 99810.00000000001, "date": "2019-08-21", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000156982919000004/0001569829-19-000004-index.htm"}, {"action": "SELL", "amount": 1413872.0, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000156982918000006/0001569829-18-000006-index.htm"}, {"action": "SELL", "amount": 476000.0, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000156982917000012/0001569829-17-000012-index.htm"}, {"action": "SELL", "amount": 100847.7, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000156982917000010/0001569829-17-000010-index.htm"}], "latest": {"action": "BUY", "amount": 99810.00000000001, "date": "2019-08-21", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000156982919000004/0001569829-19-000004-index.htm"}}, {"who": "Posada Juan Fernando de Miguel", "who_key": "de Miguel Posada Juan Fernando", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1757964.2, "net": -1757964.2, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 302400.0, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000157664718000009/0001576647-18-000009-index.htm"}, {"action": "SELL", "amount": 591626.7, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000157664718000008/0001576647-18-000008-index.htm"}, {"action": "SELL", "amount": 361482.64, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000157664717000008/0001576647-17-000008-index.htm"}, {"action": "SELL", "amount": 252476.69999999998, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000157664717000006/0001576647-17-000006-index.htm"}, {"action": "SELL", "amount": 249978.16, "date": "2016-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000157664716000006/0001576647-16-000006-index.htm"}], "latest": {"action": "SELL", "amount": 302400.0, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1320461/000157664718000009/0001576647-18-000009-index.htm"}}, {"who": "John E. McConnaughy Jr", "who_key": "MCCONNAUGHY JOHN E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1352636.81, "net": -1352636.81, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1352636.81, "date": "2006-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000124478506000016/0001244785-06-000016-index.htm"}], "latest": {"action": "SELL", "amount": 1352636.81, "date": "2006-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889609/000124478506000016/0001244785-06-000016-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001320461-26-000126", "price_sensitive": false}, {"form": "3", "date": "2026-09-29", "title": "FORM 3", "accession": "0001320461-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001320461-26-000121", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001320461-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001320461-26-000116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001320461-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001320461-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001320461-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001320461-26-000093", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001320461-26-000084", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-001906", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001320461-26-000081", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001320461-26-000078", "price_sensitive": true}, {"form": "SD", "date": "2026-05-01", "title": "Form SD", "accession": "0001320461-26-000068", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001320461-26-000066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001320461-26-000063", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001320461-26-000061", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001091", "price_sensitive": false}], "performance": {"ticker": "CPS", "has_prices": true, "summary": {"n": 30, "avg": 0.7444192827663925, "win_rate": 0.6333333333333333, "best": 4.709090909090909, "worst": -0.6433844406587167, "as_of": "2026-08-07"}, "buys": [{"who": "Mastrocola David John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 208143.57, "date": "2026-03-13", "score": 45.2, "ref_price": 29.26, "return": 0.0731373889268625}, {"who": "Mastrocola David John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58100.0, "date": "2025-11-10", "score": 38.1, "ref_price": 28.86, "return": 0.08801108801108798}, {"who": "Banas Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 29083.0, "date": "2025-11-04", "score": 40.4, "ref_price": 28.08, "return": 0.11823361823361825}, {"who": "Banas Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 45000.0, "date": "2025-02-24", "score": 43.7, "ref_price": 14.74, "return": 1.1302578018995928}, {"who": "Mastrocola David John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118551.0, "date": "2025-02-20", "score": 46.7, "ref_price": 14.9, "return": 1.1073825503355705}, {"who": "Clark Patrick", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 16290.0, "date": "2022-05-10", "score": 31.3, "ref_price": 5.5, "return": 4.709090909090909}, {"who": "Venkatasubramanian Somasundhar", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 19462.5, "date": "2022-03-15", "score": 40.7, "ref_price": 8.93, "return": 2.5162374020156775}, {"who": "Ott Larry", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 12315.000000000002, "date": "2022-03-08", "score": 24.9, "ref_price": 8.57, "return": 2.6639439906651106}, {"who": "Edwards Jeffrey S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 200146.0, "date": "2022-03-08", "score": 52.6, "ref_price": 8.57, "return": 2.6639439906651106}, {"who": "VAN OSS STEPHEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 485452.0, "date": "2022-03-04", "score": 54.9, "ref_price": 10.63, "return": 1.9539040451552205}, {"who": "Ott Larry", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 13945.0, "date": "2022-02-23", "score": 25.1, "ref_price": 13.04, "return": 1.4079754601226995}, {"who": "Couch Christopher", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 32085.0, "date": "2021-11-05", "score": 43.2, "ref_price": 21.78, "return": 0.44168962350780516}, {"who": "VAN OSS STEPHEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 478452.08, "date": "2021-08-12", "score": 53.3, "ref_price": 23.96, "return": 0.3105175292153588}, {"who": "Ott Larry", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 4897.5, "date": "2020-05-22", "score": 19.8, "ref_price": 9.78, "return": 2.210633946830266}, {"who": "Clark Patrick", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 11831.56, "date": "2020-03-11", "score": 25.6, "ref_price": 14.31, "return": 1.1942697414395524}, {"who": "DeBest Jeffrey A.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 27460.0, "date": "2020-03-09", "score": 39.5, "ref_price": 13.95, "return": 1.2508960573476702}, {"who": "Ott Larry", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 7850.0, "date": "2020-03-04", "score": 22.0, "ref_price": 16.17, "return": 0.9418676561533701}, {"who": "REMENAR ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41550.0, "date": "2020-03-03", "score": 44.8, "ref_price": 13.7, "return": 1.2919708029197081}, {"who": "MIRRO JUSTIN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78350.0, "date": "2020-03-02", "score": 52.8, "ref_price": 15.37, "return": 1.0429407937540665}, {"who": "Lee Song Min", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP & Pres., Asia Pacific", "amount": 99810.00000000001, "date": "2019-08-21", "score": 37.3, "ref_price": 33.3, "return": -0.05705705705705702}, {"who": "Banas Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 18945.0, "date": "2019-08-09", "score": 42.8, "ref_price": 37.84, "return": -0.17019027484143776}, {"who": "PUMPHREY WILLIAM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP & President, NA", "amount": 207480.0, "date": "2019-06-14", "score": 51.4, "ref_price": 39.49, "return": -0.2048619903773108}, {"who": "DeBest Jeffrey A.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 69072.5, "date": "2019-05-31", "score": 47.1, "ref_price": 38.66, "return": -0.18779099844800826}, {"who": "Banas Jonathan P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 59990.0, "date": "2019-02-28", "score": 58.9, "ref_price": 60.11, "return": -0.4776243553485277}, {"who": "Edwards Jeffrey S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 978384.0000000001, "date": "2018-11-07", "score": 60.9, "ref_price": 76.01, "return": -0.5868964609919748}, {"who": "Sepahban Sonya F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9784.800000000001, "date": "2018-11-05", "score": 28.3, "ref_price": 75.64, "return": -0.5848757271285034}, {"who": "Simoncini Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 398640.0, "date": "2018-11-05", "score": 46.2, "ref_price": 75.64, "return": -0.5848757271285034}, {"who": "REMENAR ROBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51562.905, "date": "2015-05-13", "score": 35.6, "ref_price": 88.05, "return": -0.6433844406587167}, {"who": "MIRRO JUSTIN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125500.0, "date": "2015-05-13", "score": 40.2, "ref_price": 88.05, "return": -0.6433844406587167}, {"who": "Sidlik Thomas W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250942.5, "date": "2014-11-14", "score": 43.8, "ref_price": 88.05, "return": -0.6433844406587167}]}, "price_series": [{"date": "2016-07-29", "close": 88.05, "volume": 634297.0}, {"date": "2016-08-01", "close": 90.4, "volume": 667626.0}, {"date": "2016-08-02", "close": 87.79, "volume": 520514.0}, {"date": "2016-08-03", "close": 89.29, "volume": 175375.0}, {"date": "2016-08-04", "close": 89.85, "volume": 196571.0}, {"date": "2016-08-05", "close": 90.48, "volume": 164986.0}, {"date": "2016-08-08", "close": 90.92, "volume": 182716.0}, {"date": "2016-08-09", "close": 95.8, "volume": 1398259.0}, {"date": "2016-08-10", "close": 94.75, "volume": 2587223.0}, {"date": "2016-08-11", "close": 95.58, "volume": 409699.0}, {"date": "2016-08-12", "close": 97.33, "volume": 225809.0}, {"date": "2016-08-15", "close": 98.54, "volume": 368253.0}, {"date": "2016-08-16", "close": 97.06, "volume": 192936.0}, {"date": "2016-08-17", "close": 98.0, "volume": 371604.0}, {"date": "2016-08-18", "close": 97.69, "volume": 165198.0}, {"date": "2016-08-19", "close": 98.21, "volume": 247442.0}, {"date": "2016-08-22", "close": 98.0, "volume": 263019.0}, {"date": "2016-08-23", "close": 98.79, "volume": 198316.0}, {"date": "2016-08-24", "close": 99.66, "volume": 176019.0}, {"date": "2016-08-25", "close": 99.25, "volume": 125702.0}, {"date": "2016-08-26", "close": 98.36, "volume": 262685.0}, {"date": "2016-08-29", "close": 99.0, "volume": 166957.0}, {"date": "2016-08-30", "close": 98.92, "volume": 107814.0}, {"date": "2016-08-31", "close": 99.05, "volume": 150411.0}, {"date": "2016-09-01", "close": 99.09, "volume": 221627.0}, {"date": "2016-09-02", "close": 99.38, "volume": 210790.0}, {"date": "2016-09-06", "close": 101.44, "volume": 294371.0}, {"date": "2016-09-07", "close": 102.88, "volume": 272597.0}, {"date": "2016-09-08", "close": 101.83, "volume": 172971.0}, {"date": "2016-09-09", "close": 97.91, "volume": 138514.0}, {"date": "2016-09-12", "close": 99.68, "volume": 201713.0}, {"date": "2016-09-13", "close": 99.39, "volume": 181987.0}, {"date": "2016-09-14", "close": 99.42, "volume": 132444.0}, {"date": "2016-09-15", "close": 100.96, "volume": 103115.0}, {"date": "2016-09-16", "close": 101.38, "volume": 153020.0}, {"date": "2016-09-19", "close": 103.47, "volume": 152711.0}, {"date": "2016-09-20", "close": 102.71, "volume": 107292.0}, {"date": "2016-09-21", "close": 104.71, "volume": 121953.0}, {"date": "2016-09-22", "close": 107.41, "volume": 170210.0}, {"date": "2016-09-23", "close": 106.03, "volume": 106720.0}, {"date": "2016-09-26", "close": 103.82, "volume": 159359.0}, {"date": "2016-09-27", "close": 101.53, "volume": 317046.0}, {"date": "2016-09-28", "close": 100.56, "volume": 167245.0}, {"date": "2016-09-29", "close": 98.74, "volume": 203065.0}, {"date": "2016-09-30", "close": 98.8, "volume": 140420.0}, {"date": "2016-10-03", "close": 100.87, "volume": 178780.0}, {"date": "2016-10-04", "close": 102.15, "volume": 161967.0}, {"date": "2016-10-05", "close": 103.19, "volume": 117988.0}, {"date": "2016-10-06", "close": 102.14, "volume": 215958.0}, {"date": "2016-10-07", "close": 100.96, "volume": 146314.0}, {"date": "2016-10-10", "close": 100.5, "volume": 147613.0}, {"date": "2016-10-11", "close": 98.33, "volume": 131475.0}, {"date": "2016-10-12", "close": 98.55, "volume": 90710.0}, {"date": "2016-10-13", "close": 97.55, "volume": 83595.0}, {"date": "2016-10-14", "close": 97.88, "volume": 127737.0}, {"date": "2016-10-17", "close": 97.65, "volume": 83157.0}, {"date": "2016-10-18", "close": 95.31, "volume": 137817.0}, {"date": "2016-10-19", "close": 91.41, "volume": 556416.0}, {"date": "2016-10-20", "close": 90.63, "volume": 117299.0}, {"date": "2016-10-21", "close": 90.54, "volume": 115587.0}, {"date": "2016-10-24", "close": 92.1, "volume": 186329.0}, {"date": "2016-10-25", "close": 91.16, "volume": 112488.0}, {"date": "2016-10-26", "close": 91.58, "volume": 93207.0}, {"date": "2016-10-27", "close": 90.35, "volume": 159909.0}, {"date": "2016-10-28", "close": 90.25, "volume": 144964.0}, {"date": "2016-10-31", "close": 91.27, "volume": 191953.0}, {"date": "2016-11-01", "close": 90.7, "volume": 503478.0}, {"date": "2016-11-02", "close": 86.55, "volume": 159380.0}, {"date": "2016-11-03", "close": 86.74, "volume": 160092.0}, {"date": "2016-11-04", "close": 86.98, "volume": 145863.0}, {"date": "2016-11-07", "close": 87.66, "volume": 156851.0}, {"date": "2016-11-08", "close": 86.58, "volume": 110406.0}, {"date": "2016-11-09", "close": 86.33, "volume": 156778.0}, {"date": "2016-11-10", "close": 87.0, "volume": 181901.0}, {"date": "2016-11-11", "close": 89.09, "volume": 136655.0}, {"date": "2016-11-14", "close": 88.42, "volume": 177044.0}, {"date": "2016-11-15", "close": 90.67, "volume": 117168.0}, {"date": "2016-11-16", "close": 93.52, "volume": 150007.0}, {"date": "2016-11-17", "close": 92.35, "volume": 151180.0}, {"date": "2016-11-18", "close": 92.48, "volume": 138736.0}, {"date": "2016-11-21", "close": 93.05, "volume": 116671.0}, {"date": "2016-11-22", "close": 96.2, "volume": 358289.0}, {"date": "2016-11-23", "close": 97.02, "volume": 161037.0}, {"date": "2016-11-25", "close": 95.61, "volume": 43775.0}, {"date": "2016-11-28", "close": 94.96, "volume": 84765.0}, {"date": "2016-11-29", "close": 95.9, "volume": 150569.0}, {"date": "2016-11-30", "close": 95.32, "volume": 96546.0}, {"date": "2016-12-01", "close": 95.92, "volume": 114999.0}, {"date": "2016-12-02", "close": 95.94, "volume": 110577.0}, {"date": "2016-12-05", "close": 97.48, "volume": 135273.0}, {"date": "2016-12-06", "close": 99.19, "volume": 163191.0}, {"date": "2016-12-07", "close": 100.04, "volume": 242962.0}, {"date": "2016-12-08", "close": 101.01, "volume": 269160.0}, {"date": "2016-12-09", "close": 104.5, "volume": 159090.0}, {"date": "2016-12-12", "close": 104.67, "volume": 206001.0}, {"date": "2016-12-13", "close": 104.9, "volume": 149478.0}, {"date": "2016-12-14", "close": 101.4, "volume": 123509.0}, {"date": "2016-12-15", "close": 102.21, "volume": 147635.0}, {"date": "2016-12-16", "close": 102.76, "volume": 424190.0}, {"date": "2016-12-19", "close": 102.98, "volume": 89852.0}, {"date": "2016-12-20", "close": 105.54, "volume": 115175.0}, {"date": "2016-12-21", "close": 104.64, "volume": 134062.0}, {"date": "2016-12-22", "close": 104.18, "volume": 101972.0}, {"date": "2016-12-23", "close": 104.56, "volume": 111599.0}, {"date": "2016-12-27", "close": 105.22, "volume": 103784.0}, {"date": "2016-12-28", "close": 103.23, "volume": 47960.0}, {"date": "2016-12-29", "close": 102.85, "volume": 63082.0}, {"date": "2016-12-30", "close": 103.38, "volume": 89079.0}, {"date": "2017-01-03", "close": 103.88, "volume": 107243.0}, {"date": "2017-01-04", "close": 107.98, "volume": 207336.0}, {"date": "2017-01-05", "close": 107.34, "volume": 110303.0}, {"date": "2017-01-06", "close": 106.74, "volume": 138260.0}, {"date": "2017-01-09", "close": 106.95, "volume": 138195.0}, {"date": "2017-01-10", "close": 108.29, "volume": 189337.0}, {"date": "2017-01-11", "close": 108.0, "volume": 137056.0}, {"date": "2017-01-12", "close": 105.35, "volume": 77793.0}, {"date": "2017-01-13", "close": 105.71, "volume": 52077.0}, {"date": "2017-01-17", "close": 102.66, "volume": 158769.0}, {"date": "2017-01-18", "close": 103.81, "volume": 104479.0}, {"date": "2017-01-19", "close": 103.24, "volume": 144070.0}, {"date": "2017-01-20", "close": 103.9, "volume": 130913.0}, {"date": "2017-01-23", "close": 103.67, "volume": 147157.0}, {"date": "2017-01-24", "close": 105.68, "volume": 131301.0}, {"date": "2017-01-25", "close": 107.16, "volume": 117739.0}, {"date": "2017-01-26", "close": 105.27, "volume": 76263.0}, {"date": "2017-01-27", "close": 104.85, "volume": 82716.0}, {"date": "2017-01-30", "close": 102.69, "volume": 98870.0}, {"date": "2017-01-31", "close": 105.28, "volume": 113201.0}, {"date": "2017-02-01", "close": 106.4, "volume": 110876.0}, {"date": "2017-02-02", "close": 104.59, "volume": 108950.0}, {"date": "2017-02-03", "close": 106.71, "volume": 71041.0}, {"date": "2017-02-06", "close": 104.87, "volume": 67232.0}, {"date": "2017-02-07", "close": 104.44, "volume": 72352.0}, {"date": "2017-02-08", "close": 103.27, "volume": 94891.0}, {"date": "2017-02-09", "close": 104.45, "volume": 55172.0}, {"date": "2017-02-10", "close": 106.42, "volume": 95796.0}, {"date": "2017-02-13", "close": 107.48, "volume": 70961.0}, {"date": "2017-02-14", "close": 108.09, "volume": 65275.0}, {"date": "2017-02-15", "close": 109.21, "volume": 72489.0}, {"date": "2017-02-16", "close": 107.57, "volume": 82057.0}, {"date": "2017-02-17", "close": 112.81, "volume": 205601.0}, {"date": "2017-02-21", "close": 118.1, "volume": 168757.0}, {"date": "2017-02-22", "close": 116.08, "volume": 137134.0}, {"date": "2017-02-23", "close": 114.53, "volume": 85778.0}, {"date": "2017-02-24", "close": 113.57, "volume": 68052.0}, {"date": "2017-02-27", "close": 115.05, "volume": 146248.0}, {"date": "2017-02-28", "close": 112.0, "volume": 128539.0}, {"date": "2017-03-01", "close": 112.99, "volume": 130839.0}, {"date": "2017-03-02", "close": 112.78, "volume": 61258.0}, {"date": "2017-03-03", "close": 112.57, "volume": 115070.0}, {"date": "2017-03-06", "close": 111.89, "volume": 62124.0}, {"date": "2017-03-07", "close": 111.74, "volume": 86649.0}, {"date": "2017-03-08", "close": 111.2, "volume": 78843.0}, {"date": "2017-03-09", "close": 111.51, "volume": 72271.0}, {"date": "2017-03-10", "close": 110.62, "volume": 53334.0}, {"date": "2017-03-13", "close": 111.13, "volume": 64978.0}, {"date": "2017-03-14", "close": 112.16, "volume": 91429.0}, {"date": "2017-03-15", "close": 113.91, "volume": 157173.0}, {"date": "2017-03-16", "close": 115.29, "volume": 142298.0}, {"date": "2017-03-17", "close": 115.98, "volume": 204022.0}, {"date": "2017-03-20", "close": 115.92, "volume": 112478.0}, {"date": "2017-03-21", "close": 112.25, "volume": 141760.0}, {"date": "2017-03-22", "close": 111.23, "volume": 91691.0}, {"date": "2017-03-23", "close": 110.4, "volume": 83397.0}, {"date": "2017-03-24", "close": 109.43, "volume": 79665.0}, {"date": "2017-03-27", "close": 109.49, "volume": 94632.0}, {"date": "2017-03-28", "close": 110.4, "volume": 95986.0}, {"date": "2017-03-29", "close": 109.8, "volume": 62083.0}, {"date": "2017-03-30", "close": 110.51, "volume": 83846.0}, {"date": "2017-03-31", "close": 110.93, "volume": 117560.0}, {"date": "2017-04-03", "close": 105.08, "volume": 141878.0}, {"date": "2017-04-04", "close": 103.61, "volume": 119955.0}, {"date": "2017-04-05", "close": 102.03, "volume": 107945.0}, {"date": "2017-04-06", "close": 101.76, "volume": 134312.0}, {"date": "2017-04-07", "close": 101.15, "volume": 130680.0}, {"date": "2017-04-10", "close": 102.43, "volume": 111029.0}, {"date": "2017-04-11", "close": 104.63, "volume": 90164.0}, {"date": "2017-04-12", "close": 102.93, "volume": 74006.0}, {"date": "2017-04-13", "close": 102.55, "volume": 93862.0}, {"date": "2017-04-17", "close": 104.61, "volume": 107540.0}, {"date": "2017-04-18", "close": 104.13, "volume": 99412.0}, {"date": "2017-04-19", "close": 106.11, "volume": 239079.0}, {"date": "2017-04-20", "close": 110.74, "volume": 181142.0}, {"date": "2017-04-21", "close": 110.25, "volume": 102316.0}, {"date": "2017-04-24", "close": 111.35, "volume": 110111.0}, {"date": "2017-04-25", "close": 111.92, "volume": 104253.0}, {"date": "2017-04-26", "close": 112.04, "volume": 123611.0}, {"date": "2017-04-27", "close": 114.3, "volume": 125461.0}, {"date": "2017-04-28", "close": 113.07, "volume": 128111.0}, {"date": "2017-05-01", "close": 114.07, "volume": 102625.0}, {"date": "2017-05-02", "close": 111.78, "volume": 177404.0}, {"date": "2017-05-03", "close": 108.93, "volume": 347066.0}, {"date": "2017-05-04", "close": 109.63, "volume": 318333.0}, {"date": "2017-05-05", "close": 109.99, "volume": 124624.0}, {"date": "2017-05-08", "close": 110.57, "volume": 90366.0}, {"date": "2017-05-09", "close": 111.1, "volume": 122339.0}, {"date": "2017-05-10", "close": 110.39, "volume": 95582.0}, {"date": "2017-05-11", "close": 110.38, "volume": 108778.0}, {"date": "2017-05-12", "close": 110.02, "volume": 105416.0}, {"date": "2017-05-15", "close": 111.13, "volume": 74955.0}, {"date": "2017-05-16", "close": 111.44, "volume": 84688.0}, {"date": "2017-05-17", "close": 109.47, "volume": 202879.0}, {"date": "2017-05-18", "close": 107.24, "volume": 101479.0}, {"date": "2017-05-19", "close": 107.19, "volume": 110530.0}, {"date": "2017-05-22", "close": 107.59, "volume": 56988.0}, {"date": "2017-05-23", "close": 107.97, "volume": 87894.0}, {"date": "2017-05-24", "close": 109.36, "volume": 83732.0}, {"date": "2017-05-25", "close": 110.91, "volume": 185266.0}, {"date": "2017-05-26", "close": 111.94, "volume": 225239.0}, {"date": "2017-05-30", "close": 110.4, "volume": 101178.0}, {"date": "2017-05-31", "close": 108.01, "volume": 177633.0}, {"date": "2017-06-01", "close": 111.02, "volume": 125088.0}, {"date": "2017-06-02", "close": 110.79, "volume": 122756.0}, {"date": "2017-06-05", "close": 109.01, "volume": 65794.0}, {"date": "2017-06-06", "close": 108.94, "volume": 69554.0}, {"date": "2017-06-07", "close": 108.0, "volume": 91943.0}, {"date": "2017-06-08", "close": 110.68, "volume": 106971.0}, {"date": "2017-06-09", "close": 109.88, "volume": 109878.0}, {"date": "2017-06-12", "close": 111.16, "volume": 109665.0}, {"date": "2017-06-13", "close": 108.48, "volume": 151150.0}, {"date": "2017-06-14", "close": 108.57, "volume": 103073.0}, {"date": "2017-06-15", "close": 107.91, "volume": 110869.0}, {"date": "2017-06-16", "close": 104.06, "volume": 292972.0}, {"date": "2017-06-19", "close": 99.98, "volume": 217446.0}, {"date": "2017-06-20", "close": 98.02, "volume": 222097.0}, {"date": "2017-06-21", "close": 98.53, "volume": 127138.0}, {"date": "2017-06-22", "close": 98.93, "volume": 125853.0}, {"date": "2017-06-23", "close": 99.77, "volume": 566691.0}, {"date": "2017-06-26", "close": 100.23, "volume": 123157.0}, {"date": "2017-06-27", "close": 97.44, "volume": 164310.0}, {"date": "2017-06-28", "close": 99.8, "volume": 142567.0}, {"date": "2017-06-29", "close": 100.73, "volume": 106606.0}, {"date": "2017-06-30", "close": 100.87, "volume": 161425.0}, {"date": "2017-07-03", "close": 101.63, "volume": 106732.0}, {"date": "2017-07-05", "close": 101.1, "volume": 147288.0}, {"date": "2017-07-06", "close": 98.5, "volume": 115779.0}, {"date": "2017-07-07", "close": 101.59, "volume": 95278.0}, {"date": "2017-07-10", "close": 104.07, "volume": 145154.0}, {"date": "2017-07-11", "close": 104.52, "volume": 116856.0}, {"date": "2017-07-12", "close": 103.12, "volume": 122151.0}, {"date": "2017-07-13", "close": 105.41, "volume": 212278.0}, {"date": "2017-07-14", "close": 107.3, "volume": 165776.0}, {"date": "2017-07-17", "close": 108.13, "volume": 163193.0}, {"date": "2017-07-18", "close": 108.44, "volume": 131237.0}, {"date": "2017-07-19", "close": 108.72, "volume": 117155.0}, {"date": "2017-07-20", "close": 106.75, "volume": 124852.0}, {"date": "2017-07-21", "close": 103.41, "volume": 132816.0}, {"date": "2017-07-24", "close": 102.28, "volume": 100405.0}, {"date": "2017-07-25", "close": 101.99, "volume": 150642.0}, {"date": "2017-07-26", "close": 103.96, "volume": 166576.0}, {"date": "2017-07-27", "close": 104.63, "volume": 99418.0}, {"date": "2017-07-28", "close": 102.6, "volume": 106363.0}, {"date": "2017-07-31", "close": 102.26, "volume": 84911.0}, {"date": "2017-08-01", "close": 100.51, "volume": 146362.0}, {"date": "2017-08-02", "close": 99.34, "volume": 141027.0}, {"date": "2017-08-03", "close": 98.58, "volume": 118593.0}, {"date": "2017-08-04", "close": 102.51, "volume": 233594.0}, {"date": "2017-08-07", "close": 101.33, "volume": 113415.0}, {"date": "2017-08-08", "close": 102.57, "volume": 117460.0}, {"date": "2017-08-09", "close": 101.4, "volume": 148452.0}, {"date": "2017-08-10", "close": 100.44, "volume": 119771.0}, {"date": "2017-08-11", "close": 100.17, "volume": 141214.0}, {"date": "2017-08-14", "close": 100.61, "volume": 111778.0}, {"date": "2017-08-15", "close": 100.69, "volume": 79904.0}, {"date": "2017-08-16", "close": 101.44, "volume": 112873.0}, {"date": "2017-08-17", "close": 98.44, "volume": 138294.0}, {"date": "2017-08-18", "close": 98.42, "volume": 115534.0}, {"date": "2017-08-21", "close": 98.93, "volume": 93613.0}, {"date": "2017-08-22", "close": 99.82, "volume": 82337.0}, {"date": "2017-08-23", "close": 100.52, "volume": 95068.0}, {"date": "2017-08-24", "close": 100.32, "volume": 66907.0}, {"date": "2017-08-25", "close": 100.91, "volume": 62865.0}, {"date": "2017-08-28", "close": 101.27, "volume": 84495.0}, {"date": "2017-08-29", "close": 99.97, "volume": 76567.0}, {"date": "2017-08-30", "close": 100.62, "volume": 65974.0}, {"date": "2017-08-31", "close": 100.58, "volume": 150152.0}, {"date": "2017-09-01", "close": 104.16, "volume": 128367.0}, {"date": "2017-09-05", "close": 101.6, "volume": 118460.0}, {"date": "2017-09-06", "close": 101.67, "volume": 70029.0}, {"date": "2017-09-07", "close": 99.61, "volume": 86332.0}, {"date": "2017-09-08", "close": 99.35, "volume": 99807.0}, {"date": "2017-09-11", "close": 101.73, "volume": 97327.0}, {"date": "2017-09-12", "close": 101.77, "volume": 108235.0}, {"date": "2017-09-13", "close": 104.39, "volume": 120276.0}, {"date": "2017-09-14", "close": 105.16, "volume": 150629.0}, {"date": "2017-09-15", "close": 106.56, "volume": 512559.0}, {"date": "2017-09-18", "close": 107.88, "volume": 203774.0}, {"date": "2017-09-19", "close": 107.58, "volume": 110763.0}, {"date": "2017-09-20", "close": 107.68, "volume": 100172.0}, {"date": "2017-09-21", "close": 108.15, "volume": 74344.0}, {"date": "2017-09-22", "close": 110.04, "volume": 113301.0}, {"date": "2017-09-25", "close": 112.3, "volume": 119047.0}, {"date": "2017-09-26", "close": 116.25, "volume": 172199.0}, {"date": "2017-09-27", "close": 116.55, "volume": 222457.0}, {"date": "2017-09-28", "close": 116.98, "volume": 184637.0}, {"date": "2017-09-29", "close": 115.97, "volume": 127506.0}, {"date": "2017-10-02", "close": 117.57, "volume": 109339.0}, {"date": "2017-10-03", "close": 117.41, "volume": 101376.0}, {"date": "2017-10-04", "close": 116.72, "volume": 74249.0}, {"date": "2017-10-05", "close": 116.78, "volume": 65348.0}, {"date": "2017-10-06", "close": 115.32, "volume": 91540.0}, {"date": "2017-10-09", "close": 114.15, "volume": 98739.0}, {"date": "2017-10-10", "close": 114.38, "volume": 127306.0}, {"date": "2017-10-11", "close": 114.77, "volume": 91353.0}, {"date": "2017-10-12", "close": 114.78, "volume": 123414.0}, {"date": "2017-10-13", "close": 115.05, "volume": 91190.0}, {"date": "2017-10-16", "close": 110.71, "volume": 149618.0}, {"date": "2017-10-17", "close": 111.98, "volume": 117150.0}, {"date": "2017-10-18", "close": 113.21, "volume": 111444.0}, {"date": "2017-10-19", "close": 110.38, "volume": 101840.0}, {"date": "2017-10-20", "close": 111.14, "volume": 134335.0}, {"date": "2017-10-23", "close": 111.23, "volume": 73675.0}, {"date": "2017-10-24", "close": 112.3, "volume": 231845.0}, {"date": "2017-10-25", "close": 113.5, "volume": 186780.0}, {"date": "2017-10-26", "close": 114.89, "volume": 214772.0}, {"date": "2017-10-27", "close": 112.27, "volume": 83155.0}, {"date": "2017-10-30", "close": 110.06, "volume": 84160.0}, {"date": "2017-10-31", "close": 111.48, "volume": 100084.0}, {"date": "2017-11-01", "close": 115.52, "volume": 278140.0}, {"date": "2017-11-02", "close": 115.42, "volume": 200155.0}, {"date": "2017-11-03", "close": 116.94, "volume": 133422.0}, {"date": "2017-11-06", "close": 116.2, "volume": 97291.0}, {"date": "2017-11-07", "close": 116.56, "volume": 100822.0}, {"date": "2017-11-08", "close": 118.16, "volume": 127638.0}, {"date": "2017-11-09", "close": 119.77, "volume": 119304.0}, {"date": "2017-11-10", "close": 120.12, "volume": 119690.0}, {"date": "2017-11-13", "close": 119.82, "volume": 122486.0}, {"date": "2017-11-14", "close": 119.17, "volume": 78659.0}, {"date": "2017-11-15", "close": 117.36, "volume": 115141.0}, {"date": "2017-11-16", "close": 117.5, "volume": 156940.0}, {"date": "2017-11-17", "close": 118.19, "volume": 144362.0}, {"date": "2017-11-20", "close": 120.9, "volume": 154520.0}, {"date": "2017-11-21", "close": 122.55, "volume": 153752.0}, {"date": "2017-11-22", "close": 122.62, "volume": 75276.0}, {"date": "2017-11-24", "close": 122.72, "volume": 36648.0}, {"date": "2017-11-27", "close": 121.02, "volume": 58068.0}, {"date": "2017-11-28", "close": 124.48, "volume": 91589.0}, {"date": "2017-11-29", "close": 126.74, "volume": 117773.0}, {"date": "2017-11-30", "close": 126.07, "volume": 129447.0}, {"date": "2017-12-01", "close": 123.7, "volume": 107978.0}, {"date": "2017-12-04", "close": 120.7, "volume": 111576.0}, {"date": "2017-12-05", "close": 119.81, "volume": 93915.0}, {"date": "2017-12-06", "close": 117.82, "volume": 51088.0}, {"date": "2017-12-07", "close": 117.4, "volume": 73525.0}, {"date": "2017-12-08", "close": 117.98, "volume": 119813.0}, {"date": "2017-12-11", "close": 116.71, "volume": 144472.0}, {"date": "2017-12-12", "close": 119.0, "volume": 175889.0}, {"date": "2017-12-13", "close": 119.34, "volume": 178433.0}, {"date": "2017-12-14", "close": 117.33, "volume": 252305.0}, {"date": "2017-12-15", "close": 118.66, "volume": 408445.0}, {"date": "2017-12-18", "close": 120.71, "volume": 175825.0}, {"date": "2017-12-19", "close": 120.57, "volume": 173580.0}, {"date": "2017-12-20", "close": 120.95, "volume": 103961.0}, {"date": "2017-12-21", "close": 122.43, "volume": 118901.0}, {"date": "2017-12-22", "close": 122.06, "volume": 86373.0}, {"date": "2017-12-26", "close": 122.23, "volume": 90589.0}, {"date": "2017-12-27", "close": 122.65, "volume": 77679.0}, {"date": "2017-12-28", "close": 123.54, "volume": 71829.0}, {"date": "2017-12-29", "close": 122.5, "volume": 144701.0}, {"date": "2018-01-02", "close": 122.28, "volume": 81038.0}, {"date": "2018-01-03", "close": 123.27, "volume": 135284.0}, {"date": "2018-01-04", "close": 127.67, "volume": 111247.0}, {"date": "2018-01-05", "close": 130.71, "volume": 85822.0}, {"date": "2018-01-08", "close": 129.49, "volume": 62048.0}, {"date": "2018-01-09", "close": 130.66, "volume": 96753.0}, {"date": "2018-01-10", "close": 128.49, "volume": 92326.0}, {"date": "2018-01-11", "close": 130.71, "volume": 104733.0}, {"date": "2018-01-12", "close": 132.0, "volume": 110476.0}, {"date": "2018-01-16", "close": 132.03, "volume": 159165.0}, {"date": "2018-01-17", "close": 132.73, "volume": 78696.0}, {"date": "2018-01-18", "close": 132.67, "volume": 100360.0}, {"date": "2018-01-19", "close": 132.87, "volume": 95016.0}, {"date": "2018-01-22", "close": 132.56, "volume": 96749.0}, {"date": "2018-01-23", "close": 131.6, "volume": 97517.0}, {"date": "2018-01-24", "close": 130.25, "volume": 100443.0}, {"date": "2018-01-25", "close": 129.91, "volume": 103566.0}, {"date": "2018-01-26", "close": 130.95, "volume": 63236.0}, {"date": "2018-01-29", "close": 129.0, "volume": 74824.0}, {"date": "2018-01-30", "close": 127.65, "volume": 83938.0}, {"date": "2018-01-31", "close": 124.59, "volume": 124571.0}, {"date": "2018-02-01", "close": 123.98, "volume": 69473.0}, {"date": "2018-02-02", "close": 118.99, "volume": 68417.0}, {"date": "2018-02-05", "close": 113.17, "volume": 108651.0}, {"date": "2018-02-06", "close": 115.78, "volume": 102848.0}, {"date": "2018-02-07", "close": 115.16, "volume": 64109.0}, {"date": "2018-02-08", "close": 113.07, "volume": 123144.0}, {"date": "2018-02-09", "close": 113.35, "volume": 107132.0}, {"date": "2018-02-12", "close": 114.73, "volume": 61312.0}, {"date": "2018-02-13", "close": 112.71, "volume": 58229.0}, {"date": "2018-02-14", "close": 114.93, "volume": 90163.0}, {"date": "2018-02-15", "close": 116.28, "volume": 106885.0}, {"date": "2018-02-16", "close": 121.1, "volume": 139523.0}, {"date": "2018-02-20", "close": 121.64, "volume": 115755.0}, {"date": "2018-02-21", "close": 120.64, "volume": 116586.0}, {"date": "2018-02-22", "close": 121.73, "volume": 63942.0}, {"date": "2018-02-23", "close": 122.19, "volume": 72074.0}, {"date": "2018-02-26", "close": 124.4, "volume": 85449.0}, {"date": "2018-02-27", "close": 123.36, "volume": 219747.0}, {"date": "2018-02-28", "close": 121.84, "volume": 172237.0}, {"date": "2018-03-01", "close": 117.55, "volume": 147023.0}, {"date": "2018-03-02", "close": 115.98, "volume": 99535.0}, {"date": "2018-03-05", "close": 118.59, "volume": 95928.0}, {"date": "2018-03-06", "close": 118.28, "volume": 133618.0}, {"date": "2018-03-07", "close": 120.0, "volume": 80615.0}, {"date": "2018-03-08", "close": 119.93, "volume": 73415.0}, {"date": "2018-03-09", "close": 122.33, "volume": 106944.0}, {"date": "2018-03-12", "close": 122.79, "volume": 69862.0}, {"date": "2018-03-13", "close": 122.66, "volume": 104260.0}, {"date": "2018-03-14", "close": 121.48, "volume": 93414.0}, {"date": "2018-03-15", "close": 120.43, "volume": 79238.0}, {"date": "2018-03-16", "close": 121.1, "volume": 247840.0}, {"date": "2018-03-19", "close": 119.66, "volume": 141471.0}, {"date": "2018-03-20", "close": 119.95, "volume": 85884.0}, {"date": "2018-03-21", "close": 121.99, "volume": 108878.0}, {"date": "2018-03-22", "close": 119.68, "volume": 110276.0}, {"date": "2018-03-23", "close": 117.92, "volume": 163188.0}, {"date": "2018-03-26", "close": 122.82, "volume": 138107.0}, {"date": "2018-03-27", "close": 122.14, "volume": 125562.0}, {"date": "2018-03-28", "close": 121.12, "volume": 94381.0}, {"date": "2018-03-29", "close": 122.81, "volume": 123311.0}, {"date": "2018-04-02", "close": 120.76, "volume": 123765.0}, {"date": "2018-04-03", "close": 123.81, "volume": 124598.0}, {"date": "2018-04-04", "close": 126.6, "volume": 119212.0}, {"date": "2018-04-05", "close": 128.19, "volume": 90633.0}, {"date": "2018-04-06", "close": 126.57, "volume": 90456.0}, {"date": "2018-04-09", "close": 125.95, "volume": 83100.0}, {"date": "2018-04-10", "close": 127.77, "volume": 74976.0}, {"date": "2018-04-11", "close": 126.72, "volume": 85568.0}, {"date": "2018-04-12", "close": 126.33, "volume": 55191.0}, {"date": "2018-04-13", "close": 125.59, "volume": 72096.0}, {"date": "2018-04-16", "close": 128.2, "volume": 56212.0}, {"date": "2018-04-17", "close": 128.75, "volume": 62600.0}, {"date": "2018-04-18", "close": 129.91, "volume": 90058.0}, {"date": "2018-04-19", "close": 128.59, "volume": 69067.0}, {"date": "2018-04-20", "close": 127.54, "volume": 89511.0}, {"date": "2018-04-23", "close": 128.75, "volume": 89494.0}, {"date": "2018-04-24", "close": 128.86, "volume": 112173.0}, {"date": "2018-04-25", "close": 128.48, "volume": 128401.0}, {"date": "2018-04-26", "close": 127.99, "volume": 74578.0}, {"date": "2018-04-27", "close": 126.5, "volume": 78776.0}, {"date": "2018-04-30", "close": 123.8, "volume": 116023.0}, {"date": "2018-05-01", "close": 124.0, "volume": 89954.0}, {"date": "2018-05-02", "close": 122.29, "volume": 189452.0}, {"date": "2018-05-03", "close": 120.05, "volume": 130605.0}, {"date": "2018-05-04", "close": 119.68, "volume": 160064.0}, {"date": "2018-05-07", "close": 121.67, "volume": 133132.0}, {"date": "2018-05-08", "close": 123.19, "volume": 111357.0}, {"date": "2018-05-09", "close": 123.62, "volume": 96903.0}, {"date": "2018-05-10", "close": 124.11, "volume": 146012.0}, {"date": "2018-05-11", "close": 123.99, "volume": 95451.0}, {"date": "2018-05-14", "close": 125.38, "volume": 120509.0}, {"date": "2018-05-15", "close": 125.92, "volume": 99439.0}, {"date": "2018-05-16", "close": 128.09, "volume": 175748.0}, {"date": "2018-05-17", "close": 128.86, "volume": 105180.0}, {"date": "2018-05-18", "close": 132.59, "volume": 104832.0}, {"date": "2018-05-21", "close": 132.12, "volume": 94432.0}, {"date": "2018-05-22", "close": 132.57, "volume": 60424.0}, {"date": "2018-05-23", "close": 130.75, "volume": 56717.0}, {"date": "2018-05-24", "close": 128.74, "volume": 87977.0}, {"date": "2018-05-25", "close": 126.98, "volume": 81257.0}, {"date": "2018-05-29", "close": 124.09, "volume": 126515.0}, {"date": "2018-05-30", "close": 126.0, "volume": 107601.0}, {"date": "2018-05-31", "close": 124.2, "volume": 71101.0}, {"date": "2018-06-01", "close": 125.63, "volume": 96808.0}, {"date": "2018-06-04", "close": 128.1, "volume": 110856.0}, {"date": "2018-06-05", "close": 131.19, "volume": 85789.0}, {"date": "2018-06-06", "close": 135.14, "volume": 130690.0}, {"date": "2018-06-07", "close": 135.75, "volume": 174818.0}, {"date": "2018-06-08", "close": 136.05, "volume": 112179.0}, {"date": "2018-06-11", "close": 136.58, "volume": 151422.0}, {"date": "2018-06-12", "close": 139.21, "volume": 220090.0}, {"date": "2018-06-13", "close": 137.54, "volume": 138400.0}, {"date": "2018-06-14", "close": 139.01, "volume": 124648.0}, {"date": "2018-06-15", "close": 139.02, "volume": 154302.0}, {"date": "2018-06-18", "close": 140.75, "volume": 161949.0}, {"date": "2018-06-19", "close": 141.09, "volume": 85693.0}, {"date": "2018-06-20", "close": 140.52, "volume": 96733.0}, {"date": "2018-06-21", "close": 138.82, "volume": 140670.0}, {"date": "2018-06-22", "close": 135.92, "volume": 264221.0}, {"date": "2018-06-25", "close": 136.09, "volume": 153409.0}, {"date": "2018-06-26", "close": 138.65, "volume": 119759.0}, {"date": "2018-06-27", "close": 136.43, "volume": 139975.0}, {"date": "2018-06-28", "close": 130.75, "volume": 158494.0}, {"date": "2018-06-29", "close": 130.67, "volume": 138804.0}, {"date": "2018-07-02", "close": 130.91, "volume": 112003.0}, {"date": "2018-07-03", "close": 127.92, "volume": 42123.0}, {"date": "2018-07-05", "close": 133.03, "volume": 127507.0}, {"date": "2018-07-06", "close": 132.54, "volume": 107194.0}, {"date": "2018-07-09", "close": 135.55, "volume": 167692.0}, {"date": "2018-07-10", "close": 135.94, "volume": 105478.0}, {"date": "2018-07-11", "close": 134.96, "volume": 176044.0}, {"date": "2018-07-12", "close": 133.48, "volume": 132529.0}, {"date": "2018-07-13", "close": 134.19, "volume": 156033.0}, {"date": "2018-07-16", "close": 133.17, "volume": 129629.0}, {"date": "2018-07-17", "close": 134.91, "volume": 134341.0}, {"date": "2018-07-18", "close": 137.67, "volume": 174491.0}, {"date": "2018-07-19", "close": 136.04, "volume": 295247.0}, {"date": "2018-07-20", "close": 133.94, "volume": 134250.0}, {"date": "2018-07-23", "close": 133.85, "volume": 71657.0}, {"date": "2018-07-24", "close": 134.5, "volume": 131539.0}, {"date": "2018-07-25", "close": 133.99, "volume": 131271.0}, {"date": "2018-07-26", "close": 134.96, "volume": 203328.0}, {"date": "2018-07-27", "close": 134.07, "volume": 111201.0}, {"date": "2018-07-30", "close": 133.62, "volume": 171804.0}, {"date": "2018-07-31", "close": 134.8, "volume": 190662.0}, {"date": "2018-08-01", "close": 142.09, "volume": 342736.0}, {"date": "2018-08-02", "close": 144.83, "volume": 223258.0}, {"date": "2018-08-03", "close": 142.7, "volume": 132921.0}, {"date": "2018-08-06", "close": 143.47, "volume": 146443.0}, {"date": "2018-08-07", "close": 139.53, "volume": 377855.0}, {"date": "2018-08-08", "close": 138.93, "volume": 122947.0}, {"date": "2018-08-09", "close": 136.54, "volume": 112678.0}, {"date": "2018-08-10", "close": 136.3, "volume": 112150.0}, {"date": "2018-08-13", "close": 134.87, "volume": 97464.0}, {"date": "2018-08-14", "close": 136.98, "volume": 108094.0}, {"date": "2018-08-15", "close": 135.8, "volume": 84756.0}, {"date": "2018-08-16", "close": 137.79, "volume": 138838.0}, {"date": "2018-08-17", "close": 138.11, "volume": 198867.0}, {"date": "2018-08-20", "close": 140.66, "volume": 101319.0}, {"date": "2018-08-21", "close": 142.17, "volume": 91672.0}, {"date": "2018-08-22", "close": 140.57, "volume": 81864.0}, {"date": "2018-08-23", "close": 139.55, "volume": 55015.0}, {"date": "2018-08-24", "close": 138.78, "volume": 73620.0}, {"date": "2018-08-27", "close": 142.96, "volume": 50943.0}, {"date": "2018-08-28", "close": 142.83, "volume": 52938.0}, {"date": "2018-08-29", "close": 142.84, "volume": 86276.0}, {"date": "2018-08-30", "close": 139.74, "volume": 141955.0}, {"date": "2018-08-31", "close": 138.43, "volume": 91138.0}, {"date": "2018-09-04", "close": 137.3, "volume": 118799.0}, {"date": "2018-09-05", "close": 136.91, "volume": 87199.0}, {"date": "2018-09-06", "close": 135.72, "volume": 69851.0}, {"date": "2018-09-07", "close": 134.13, "volume": 72112.0}, {"date": "2018-09-10", "close": 133.03, "volume": 88867.0}, {"date": "2018-09-11", "close": 132.13, "volume": 59486.0}, {"date": "2018-09-12", "close": 132.3, "volume": 89622.0}, {"date": "2018-09-13", "close": 130.0, "volume": 89016.0}, {"date": "2018-09-14", "close": 124.89, "volume": 412510.0}, {"date": "2018-09-17", "close": 122.41, "volume": 152965.0}, {"date": "2018-09-18", "close": 122.96, "volume": 177503.0}, {"date": "2018-09-19", "close": 122.95, "volume": 106342.0}, {"date": "2018-09-20", "close": 124.73, "volume": 75456.0}, {"date": "2018-09-21", "close": 122.56, "volume": 208777.0}, {"date": "2018-09-24", "close": 121.04, "volume": 163704.0}, {"date": "2018-09-25", "close": 119.87, "volume": 131734.0}, {"date": "2018-09-26", "close": 120.87, "volume": 129974.0}, {"date": "2018-09-27", "close": 120.16, "volume": 129517.0}, {"date": "2018-09-28", "close": 119.98, "volume": 129461.0}, {"date": "2018-10-01", "close": 116.94, "volume": 178884.0}, {"date": "2018-10-02", "close": 117.53, "volume": 108225.0}, {"date": "2018-10-03", "close": 116.1, "volume": 135893.0}, {"date": "2018-10-04", "close": 115.72, "volume": 132186.0}, {"date": "2018-10-05", "close": 108.5, "volume": 234822.0}, {"date": "2018-10-08", "close": 109.75, "volume": 192432.0}, {"date": "2018-10-09", "close": 103.31, "volume": 195837.0}, {"date": "2018-10-10", "close": 97.16, "volume": 161187.0}, {"date": "2018-10-11", "close": 95.37, "volume": 408368.0}, {"date": "2018-10-12", "close": 93.97, "volume": 309139.0}, {"date": "2018-10-15", "close": 94.77, "volume": 384661.0}, {"date": "2018-10-16", "close": 97.11, "volume": 212984.0}, {"date": "2018-10-17", "close": 95.45, "volume": 102919.0}, {"date": "2018-10-18", "close": 90.74, "volume": 216793.0}, {"date": "2018-10-19", "close": 91.53, "volume": 173799.0}, {"date": "2018-10-22", "close": 91.48, "volume": 161196.0}, {"date": "2018-10-23", "close": 95.01, "volume": 192498.0}, {"date": "2018-10-24", "close": 90.63, "volume": 247823.0}, {"date": "2018-10-25", "close": 90.68, "volume": 236734.0}, {"date": "2018-10-26", "close": 89.61, "volume": 186343.0}, {"date": "2018-10-29", "close": 90.13, "volume": 195962.0}, {"date": "2018-10-30", "close": 92.17, "volume": 111433.0}, {"date": "2018-10-31", "close": 92.65, "volume": 185650.0}, {"date": "2018-11-01", "close": 95.46, "volume": 266633.0}, {"date": "2018-11-02", "close": 72.46, "volume": 961521.0}, {"date": "2018-11-05", "close": 75.64, "volume": 607618.0}, {"date": "2018-11-06", "close": 74.01, "volume": 407967.0}, {"date": "2018-11-07", "close": 76.01, "volume": 446000.0}, {"date": "2018-11-08", "close": 75.26, "volume": 308107.0}, {"date": "2018-11-09", "close": 73.34, "volume": 300062.0}, {"date": "2018-11-12", "close": 73.47, "volume": 393534.0}, {"date": "2018-11-13", "close": 74.1, "volume": 159027.0}, {"date": "2018-11-14", "close": 74.92, "volume": 294074.0}, {"date": "2018-11-15", "close": 75.31, "volume": 202423.0}, {"date": "2018-11-16", "close": 75.51, "volume": 485974.0}, {"date": "2018-11-19", "close": 75.43, "volume": 207350.0}, {"date": "2018-11-20", "close": 74.51, "volume": 221707.0}, {"date": "2018-11-21", "close": 74.23, "volume": 137823.0}, {"date": "2018-11-23", "close": 73.82, "volume": 61954.0}, {"date": "2018-11-26", "close": 73.91, "volume": 156341.0}, {"date": "2018-11-27", "close": 72.68, "volume": 141970.0}, {"date": "2018-11-28", "close": 74.31, "volume": 189313.0}, {"date": "2018-11-29", "close": 72.65, "volume": 104457.0}, {"date": "2018-11-30", "close": 73.12, "volume": 249871.0}, {"date": "2018-12-03", "close": 74.87, "volume": 296752.0}, {"date": "2018-12-04", "close": 71.39, "volume": 305950.0}, {"date": "2018-12-06", "close": 71.0, "volume": 154802.0}, {"date": "2018-12-07", "close": 67.14, "volume": 214457.0}, {"date": "2018-12-10", "close": 66.52, "volume": 344333.0}, {"date": "2018-12-11", "close": 65.52, "volume": 146292.0}, {"date": "2018-12-12", "close": 66.35, "volume": 175109.0}, {"date": "2018-12-13", "close": 65.41, "volume": 193957.0}, {"date": "2018-12-14", "close": 65.08, "volume": 114127.0}, {"date": "2018-12-17", "close": 63.3, "volume": 235976.0}, {"date": "2018-12-18", "close": 64.31, "volume": 172234.0}, {"date": "2018-12-19", "close": 63.23, "volume": 238797.0}, {"date": "2018-12-20", "close": 61.96, "volume": 210893.0}, {"date": "2018-12-21", "close": 60.57, "volume": 529949.0}, {"date": "2018-12-24", "close": 58.27, "volume": 105333.0}, {"date": "2018-12-26", "close": 59.97, "volume": 390704.0}, {"date": "2018-12-27", "close": 60.4, "volume": 246643.0}, {"date": "2018-12-28", "close": 60.48, "volume": 269338.0}, {"date": "2018-12-31", "close": 62.12, "volume": 225048.0}, {"date": "2019-01-02", "close": 63.79, "volume": 230741.0}, {"date": "2019-01-03", "close": 61.74, "volume": 174441.0}, {"date": "2019-01-04", "close": 64.15, "volume": 170756.0}, {"date": "2019-01-07", "close": 66.97, "volume": 214762.0}, {"date": "2019-01-08", "close": 69.0, "volume": 239579.0}, {"date": "2019-01-09", "close": 69.7, "volume": 130551.0}, {"date": "2019-01-10", "close": 71.06, "volume": 240997.0}, {"date": "2019-01-11", "close": 68.9, "volume": 255725.0}, {"date": "2019-01-14", "close": 71.53, "volume": 196329.0}, {"date": "2019-01-15", "close": 70.24, "volume": 294851.0}, {"date": "2019-01-16", "close": 71.02, "volume": 135479.0}, {"date": "2019-01-17", "close": 71.99, "volume": 170011.0}, {"date": "2019-01-18", "close": 74.21, "volume": 259423.0}, {"date": "2019-01-22", "close": 73.59, "volume": 168384.0}, {"date": "2019-01-23", "close": 72.34, "volume": 97663.0}, {"date": "2019-01-24", "close": 73.64, "volume": 81916.0}, {"date": "2019-01-25", "close": 75.06, "volume": 111118.0}, {"date": "2019-01-28", "close": 74.65, "volume": 114636.0}, {"date": "2019-01-29", "close": 74.09, "volume": 81229.0}, {"date": "2019-01-30", "close": 75.59, "volume": 99866.0}, {"date": "2019-01-31", "close": 76.46, "volume": 146304.0}, {"date": "2019-02-01", "close": 77.2, "volume": 77183.0}, {"date": "2019-02-04", "close": 76.84, "volume": 116269.0}, {"date": "2019-02-05", "close": 75.95, "volume": 73455.0}, {"date": "2019-02-06", "close": 75.2, "volume": 86605.0}, {"date": "2019-02-07", "close": 72.18, "volume": 161422.0}, {"date": "2019-02-08", "close": 69.85, "volume": 137093.0}, {"date": "2019-02-11", "close": 71.41, "volume": 146286.0}, {"date": "2019-02-12", "close": 73.87, "volume": 73822.0}, {"date": "2019-02-13", "close": 73.91, "volume": 113304.0}, {"date": "2019-02-14", "close": 74.15, "volume": 184592.0}, {"date": "2019-02-15", "close": 64.56, "volume": 906587.0}, {"date": "2019-02-19", "close": 61.76, "volume": 397098.0}, {"date": "2019-02-20", "close": 62.95, "volume": 238587.0}, {"date": "2019-02-21", "close": 62.01, "volume": 155221.0}, {"date": "2019-02-22", "close": 63.15, "volume": 146821.0}, {"date": "2019-02-25", "close": 63.22, "volume": 110768.0}, {"date": "2019-02-26", "close": 62.48, "volume": 124204.0}, {"date": "2019-02-27", "close": 60.84, "volume": 126684.0}, {"date": "2019-02-28", "close": 60.11, "volume": 214837.0}, {"date": "2019-03-01", "close": 62.17, "volume": 175308.0}, {"date": "2019-03-04", "close": 62.86, "volume": 237115.0}, {"date": "2019-03-05", "close": 60.86, "volume": 121943.0}, {"date": "2019-03-06", "close": 58.63, "volume": 225120.0}, {"date": "2019-03-07", "close": 57.04, "volume": 191385.0}, {"date": "2019-03-08", "close": 56.18, "volume": 153335.0}, {"date": "2019-03-11", "close": 58.12, "volume": 180872.0}, {"date": "2019-03-12", "close": 56.91, "volume": 163353.0}, {"date": "2019-03-13", "close": 55.14, "volume": 140040.0}, {"date": "2019-03-14", "close": 53.29, "volume": 128551.0}, {"date": "2019-03-15", "close": 52.88, "volume": 301839.0}, {"date": "2019-03-18", "close": 53.23, "volume": 242513.0}, {"date": "2019-03-19", "close": 52.0, "volume": 162517.0}, {"date": "2019-03-20", "close": 50.3, "volume": 239124.0}, {"date": "2019-03-21", "close": 51.1, "volume": 154685.0}, {"date": "2019-03-22", "close": 49.67, "volume": 213063.0}, {"date": "2019-03-25", "close": 49.17, "volume": 144012.0}, {"date": "2019-03-26", "close": 48.16, "volume": 187252.0}, {"date": "2019-03-27", "close": 49.03, "volume": 214726.0}, {"date": "2019-03-28", "close": 47.8, "volume": 235052.0}, {"date": "2019-03-29", "close": 46.96, "volume": 163446.0}, {"date": "2019-04-01", "close": 49.49, "volume": 269449.0}, {"date": "2019-04-02", "close": 49.22, "volume": 179916.0}, {"date": "2019-04-03", "close": 52.33, "volume": 294933.0}, {"date": "2019-04-04", "close": 54.1, "volume": 151267.0}, {"date": "2019-04-05", "close": 54.05, "volume": 224170.0}, {"date": "2019-04-08", "close": 54.86, "volume": 130274.0}, {"date": "2019-04-09", "close": 53.91, "volume": 130807.0}, {"date": "2019-04-10", "close": 55.22, "volume": 120519.0}, {"date": "2019-04-11", "close": 54.72, "volume": 163903.0}, {"date": "2019-04-12", "close": 56.45, "volume": 324591.0}, {"date": "2019-04-15", "close": 55.38, "volume": 133533.0}, {"date": "2019-04-16", "close": 57.4, "volume": 182588.0}, {"date": "2019-04-17", "close": 58.68, "volume": 123747.0}, {"date": "2019-04-18", "close": 58.99, "volume": 183217.0}, {"date": "2019-04-22", "close": 55.43, "volume": 138992.0}, {"date": "2019-04-23", "close": 56.33, "volume": 118594.0}, {"date": "2019-04-24", "close": 55.13, "volume": 138165.0}, {"date": "2019-04-25", "close": 50.73, "volume": 137675.0}, {"date": "2019-04-26", "close": 50.94, "volume": 261429.0}, {"date": "2019-04-29", "close": 51.37, "volume": 163066.0}, {"date": "2019-04-30", "close": 50.67, "volume": 228658.0}, {"date": "2019-05-01", "close": 48.65, "volume": 291552.0}, {"date": "2019-05-02", "close": 54.02, "volume": 346472.0}, {"date": "2019-05-03", "close": 53.98, "volume": 268165.0}, {"date": "2019-05-06", "close": 55.42, "volume": 181326.0}, {"date": "2019-05-07", "close": 52.25, "volume": 275278.0}, {"date": "2019-05-08", "close": 52.02, "volume": 252814.0}, {"date": "2019-05-09", "close": 50.36, "volume": 303614.0}, {"date": "2019-05-10", "close": 52.54, "volume": 271329.0}, {"date": "2019-05-13", "close": 49.5, "volume": 208130.0}, {"date": "2019-05-14", "close": 49.35, "volume": 138347.0}, {"date": "2019-05-15", "close": 48.35, "volume": 126298.0}, {"date": "2019-05-16", "close": 46.24, "volume": 149942.0}, {"date": "2019-05-17", "close": 45.42, "volume": 162163.0}, {"date": "2019-05-20", "close": 43.53, "volume": 110877.0}, {"date": "2019-05-21", "close": 41.8, "volume": 267876.0}, {"date": "2019-05-22", "close": 39.44, "volume": 240828.0}, {"date": "2019-05-23", "close": 38.32, "volume": 192539.0}, {"date": "2019-05-24", "close": 39.39, "volume": 237793.0}, {"date": "2019-05-28", "close": 40.8, "volume": 153404.0}, {"date": "2019-05-29", "close": 40.75, "volume": 226038.0}, {"date": "2019-05-30", "close": 40.66, "volume": 143661.0}, {"date": "2019-05-31", "close": 38.66, "volume": 164177.0}, {"date": "2019-06-03", "close": 41.6, "volume": 227203.0}, {"date": "2019-06-04", "close": 43.34, "volume": 160605.0}, {"date": "2019-06-05", "close": 42.2, "volume": 214061.0}, {"date": "2019-06-06", "close": 41.18, "volume": 165113.0}, {"date": "2019-06-07", "close": 42.98, "volume": 165857.0}, {"date": "2019-06-10", "close": 43.27, "volume": 99146.0}, {"date": "2019-06-11", "close": 42.25, "volume": 220679.0}, {"date": "2019-06-12", "close": 41.89, "volume": 239597.0}, {"date": "2019-06-13", "close": 39.12, "volume": 350263.0}, {"date": "2019-06-14", "close": 39.49, "volume": 190684.0}, {"date": "2019-06-17", "close": 40.7, "volume": 142093.0}, {"date": "2019-06-18", "close": 41.68, "volume": 202372.0}, {"date": "2019-06-19", "close": 41.56, "volume": 177442.0}, {"date": "2019-06-20", "close": 41.83, "volume": 137598.0}, {"date": "2019-06-21", "close": 42.86, "volume": 244017.0}, {"date": "2019-06-24", "close": 43.72, "volume": 191936.0}, {"date": "2019-06-25", "close": 43.2, "volume": 169178.0}, {"date": "2019-06-26", "close": 44.63, "volume": 133954.0}, {"date": "2019-06-27", "close": 44.81, "volume": 142368.0}, {"date": "2019-06-28", "close": 45.82, "volume": 206556.0}, {"date": "2019-07-01", "close": 45.46, "volume": 113223.0}, {"date": "2019-07-02", "close": 44.64, "volume": 109593.0}, {"date": "2019-07-03", "close": 44.98, "volume": 69065.0}, {"date": "2019-07-05", "close": 45.46, "volume": 96310.0}, {"date": "2019-07-08", "close": 43.7, "volume": 122203.0}, {"date": "2019-07-09", "close": 43.43, "volume": 156068.0}, {"date": "2019-07-10", "close": 43.94, "volume": 116507.0}, {"date": "2019-07-11", "close": 42.1, "volume": 122984.0}, {"date": "2019-07-12", "close": 45.35, "volume": 158454.0}, {"date": "2019-07-15", "close": 46.44, "volume": 204572.0}, {"date": "2019-07-16", "close": 46.1, "volume": 132491.0}, {"date": "2019-07-17", "close": 45.52, "volume": 97054.0}, {"date": "2019-07-18", "close": 44.75, "volume": 141717.0}, {"date": "2019-07-19", "close": 46.52, "volume": 156503.0}, {"date": "2019-07-22", "close": 45.27, "volume": 165826.0}, {"date": "2019-07-23", "close": 47.51, "volume": 153213.0}, {"date": "2019-07-24", "close": 50.27, "volume": 362180.0}, {"date": "2019-07-25", "close": 49.11, "volume": 308080.0}, {"date": "2019-07-26", "close": 49.97, "volume": 192121.0}, {"date": "2019-07-29", "close": 50.08, "volume": 284940.0}, {"date": "2019-07-30", "close": 49.17, "volume": 269463.0}, {"date": "2019-07-31", "close": 49.48, "volume": 183902.0}, {"date": "2019-08-01", "close": 47.65, "volume": 257792.0}, {"date": "2019-08-02", "close": 44.16, "volume": 523707.0}, {"date": "2019-08-05", "close": 40.72, "volume": 403545.0}, {"date": "2019-08-06", "close": 40.92, "volume": 383330.0}, {"date": "2019-08-07", "close": 39.36, "volume": 239614.0}, {"date": "2019-08-08", "close": 39.66, "volume": 295427.0}, {"date": "2019-08-09", "close": 37.84, "volume": 134980.0}, {"date": "2019-08-12", "close": 33.78, "volume": 237081.0}, {"date": "2019-08-13", "close": 34.84, "volume": 200623.0}, {"date": "2019-08-14", "close": 32.67, "volume": 171508.0}, {"date": "2019-08-15", "close": 31.51, "volume": 274977.0}, {"date": "2019-08-16", "close": 33.48, "volume": 195157.0}, {"date": "2019-08-19", "close": 34.04, "volume": 209655.0}, {"date": "2019-08-20", "close": 32.61, "volume": 144711.0}, {"date": "2019-08-21", "close": 33.3, "volume": 167643.0}, {"date": "2019-08-22", "close": 34.45, "volume": 181443.0}, {"date": "2019-08-23", "close": 32.88, "volume": 156313.0}, {"date": "2019-08-26", "close": 33.51, "volume": 224495.0}, {"date": "2019-08-27", "close": 31.86, "volume": 168944.0}, {"date": "2019-08-28", "close": 34.11, "volume": 400260.0}, {"date": "2019-08-29", "close": 36.33, "volume": 211292.0}, {"date": "2019-08-30", "close": 37.44, "volume": 288357.0}, {"date": "2019-09-03", "close": 35.36, "volume": 362636.0}, {"date": "2019-09-04", "close": 36.39, "volume": 147811.0}, {"date": "2019-09-05", "close": 39.08, "volume": 233860.0}, {"date": "2019-09-06", "close": 39.65, "volume": 172975.0}, {"date": "2019-09-09", "close": 44.62, "volume": 230596.0}, {"date": "2019-09-10", "close": 46.85, "volume": 230260.0}, {"date": "2019-09-11", "close": 48.42, "volume": 218981.0}, {"date": "2019-09-12", "close": 48.18, "volume": 188372.0}, {"date": "2019-09-13", "close": 48.36, "volume": 187784.0}, {"date": "2019-09-16", "close": 47.03, "volume": 185542.0}, {"date": "2019-09-17", "close": 46.86, "volume": 181962.0}, {"date": "2019-09-18", "close": 45.04, "volume": 179835.0}, {"date": "2019-09-19", "close": 44.61, "volume": 182045.0}, {"date": "2019-09-20", "close": 42.58, "volume": 552298.0}, {"date": "2019-09-23", "close": 42.1, "volume": 162267.0}, {"date": "2019-09-24", "close": 41.66, "volume": 245802.0}, {"date": "2019-09-25", "close": 41.9, "volume": 165063.0}, {"date": "2019-09-26", "close": 41.51, "volume": 170525.0}, {"date": "2019-09-27", "close": 40.95, "volume": 178608.0}, {"date": "2019-09-30", "close": 40.88, "volume": 122742.0}, {"date": "2019-10-01", "close": 38.43, "volume": 185202.0}, {"date": "2019-10-02", "close": 37.49, "volume": 163857.0}, {"date": "2019-10-03", "close": 36.78, "volume": 126891.0}, {"date": "2019-10-04", "close": 36.44, "volume": 152514.0}, {"date": "2019-10-07", "close": 35.13, "volume": 150951.0}, {"date": "2019-10-08", "close": 33.05, "volume": 207602.0}, {"date": "2019-10-09", "close": 33.09, "volume": 209125.0}, {"date": "2019-10-10", "close": 32.9, "volume": 189603.0}, {"date": "2019-10-11", "close": 34.72, "volume": 284738.0}, {"date": "2019-10-14", "close": 35.61, "volume": 203729.0}, {"date": "2019-10-15", "close": 36.35, "volume": 153978.0}, {"date": "2019-10-16", "close": 34.9, "volume": 327615.0}, {"date": "2019-10-17", "close": 33.64, "volume": 160930.0}, {"date": "2019-10-18", "close": 33.51, "volume": 151203.0}, {"date": "2019-10-21", "close": 33.36, "volume": 310405.0}, {"date": "2019-10-22", "close": 34.35, "volume": 184271.0}, {"date": "2019-10-23", "close": 33.89, "volume": 199299.0}, {"date": "2019-10-24", "close": 32.75, "volume": 134488.0}, {"date": "2019-10-25", "close": 32.49, "volume": 154792.0}, {"date": "2019-10-28", "close": 33.33, "volume": 353124.0}, {"date": "2019-10-29", "close": 33.87, "volume": 243387.0}, {"date": "2019-10-30", "close": 33.41, "volume": 192930.0}, {"date": "2019-10-31", "close": 31.86, "volume": 326109.0}, {"date": "2019-11-01", "close": 33.7, "volume": 380851.0}, {"date": "2019-11-04", "close": 35.14, "volume": 451068.0}, {"date": "2019-11-05", "close": 36.12, "volume": 371136.0}, {"date": "2019-11-06", "close": 36.69, "volume": 425410.0}, {"date": "2019-11-07", "close": 37.6, "volume": 430126.0}, {"date": "2019-11-08", "close": 38.37, "volume": 200750.0}, {"date": "2019-11-11", "close": 36.11, "volume": 176616.0}, {"date": "2019-11-12", "close": 34.99, "volume": 346027.0}, {"date": "2019-11-13", "close": 34.5, "volume": 176396.0}, {"date": "2019-11-14", "close": 32.76, "volume": 182493.0}, {"date": "2019-11-15", "close": 31.55, "volume": 355268.0}, {"date": "2019-11-18", "close": 29.89, "volume": 382716.0}, {"date": "2019-11-19", "close": 28.55, "volume": 336766.0}, {"date": "2019-11-20", "close": 27.04, "volume": 486837.0}, {"date": "2019-11-21", "close": 26.97, "volume": 307333.0}, {"date": "2019-11-22", "close": 27.33, "volume": 234513.0}, {"date": "2019-11-25", "close": 29.54, "volume": 288764.0}, {"date": "2019-11-26", "close": 28.9, "volume": 241386.0}, {"date": "2019-11-27", "close": 29.32, "volume": 278326.0}, {"date": "2019-11-29", "close": 28.43, "volume": 199566.0}, {"date": "2019-12-02", "close": 28.71, "volume": 267704.0}, {"date": "2019-12-03", "close": 28.4, "volume": 274074.0}, {"date": "2019-12-04", "close": 27.9, "volume": 247106.0}, {"date": "2019-12-05", "close": 27.85, "volume": 217801.0}, {"date": "2019-12-06", "close": 29.1, "volume": 203576.0}, {"date": "2019-12-09", "close": 28.99, "volume": 252487.0}, {"date": "2019-12-10", "close": 27.9, "volume": 198463.0}, {"date": "2019-12-11", "close": 27.78, "volume": 222906.0}, {"date": "2019-12-12", "close": 29.84, "volume": 192489.0}, {"date": "2019-12-13", "close": 28.85, "volume": 320527.0}, {"date": "2019-12-16", "close": 29.29, "volume": 364819.0}, {"date": "2019-12-17", "close": 30.48, "volume": 280408.0}, {"date": "2019-12-18", "close": 31.21, "volume": 189724.0}, {"date": "2019-12-19", "close": 31.44, "volume": 211928.0}, {"date": "2019-12-20", "close": 33.25, "volume": 863737.0}, {"date": "2019-12-23", "close": 33.24, "volume": 310741.0}, {"date": "2019-12-24", "close": 33.13, "volume": 98426.0}, {"date": "2019-12-26", "close": 32.89, "volume": 245109.0}, {"date": "2019-12-27", "close": 32.42, "volume": 158708.0}, {"date": "2019-12-30", "close": 32.21, "volume": 127082.0}, {"date": "2019-12-31", "close": 33.16, "volume": 187278.0}, {"date": "2020-01-02", "close": 33.88, "volume": 209582.0}, {"date": "2020-01-03", "close": 31.64, "volume": 211968.0}, {"date": "2020-01-06", "close": 31.72, "volume": 198345.0}, {"date": "2020-01-07", "close": 31.14, "volume": 261919.0}, {"date": "2020-01-08", "close": 31.36, "volume": 408603.0}, {"date": "2020-01-09", "close": 30.12, "volume": 223416.0}, {"date": "2020-01-10", "close": 29.41, "volume": 199886.0}, {"date": "2020-01-13", "close": 29.11, "volume": 171057.0}, {"date": "2020-01-14", "close": 29.4, "volume": 102348.0}, {"date": "2020-01-15", "close": 29.07, "volume": 163935.0}, {"date": "2020-01-16", "close": 30.51, "volume": 109161.0}, {"date": "2020-01-17", "close": 31.07, "volume": 156734.0}, {"date": "2020-01-21", "close": 31.0, "volume": 171236.0}, {"date": "2020-01-22", "close": 31.95, "volume": 213755.0}, {"date": "2020-01-23", "close": 32.11, "volume": 239533.0}, {"date": "2020-01-24", "close": 29.36, "volume": 219281.0}, {"date": "2020-01-27", "close": 27.73, "volume": 216038.0}, {"date": "2020-01-28", "close": 27.86, "volume": 188830.0}, {"date": "2020-01-29", "close": 28.79, "volume": 175450.0}, {"date": "2020-01-30", "close": 28.2, "volume": 112114.0}, {"date": "2020-01-31", "close": 26.52, "volume": 198198.0}, {"date": "2020-02-03", "close": 26.53, "volume": 251876.0}, {"date": "2020-02-04", "close": 26.23, "volume": 295762.0}, {"date": "2020-02-05", "close": 27.71, "volume": 274307.0}, {"date": "2020-02-06", "close": 26.65, "volume": 125963.0}, {"date": "2020-02-07", "close": 25.09, "volume": 190430.0}, {"date": "2020-02-10", "close": 23.96, "volume": 200016.0}, {"date": "2020-02-11", "close": 24.41, "volume": 186890.0}, {"date": "2020-02-12", "close": 25.08, "volume": 114092.0}, {"date": "2020-02-13", "close": 25.19, "volume": 85195.0}, {"date": "2020-02-14", "close": 23.81, "volume": 111711.0}, {"date": "2020-02-18", "close": 22.31, "volume": 251441.0}, {"date": "2020-02-19", "close": 21.01, "volume": 277264.0}, {"date": "2020-02-20", "close": 21.64, "volume": 319409.0}, {"date": "2020-02-21", "close": 20.56, "volume": 190639.0}, {"date": "2020-02-24", "close": 19.83, "volume": 343088.0}, {"date": "2020-02-25", "close": 17.92, "volume": 587561.0}, {"date": "2020-02-26", "close": 17.85, "volume": 408345.0}, {"date": "2020-02-27", "close": 16.69, "volume": 408794.0}, {"date": "2020-02-28", "close": 17.28, "volume": 410587.0}, {"date": "2020-03-02", "close": 15.37, "volume": 323449.0}, {"date": "2020-03-03", "close": 13.7, "volume": 478349.0}, {"date": "2020-03-04", "close": 16.17, "volume": 417410.0}, {"date": "2020-03-05", "close": 14.96, "volume": 375967.0}, {"date": "2020-03-06", "close": 14.9, "volume": 420548.0}, {"date": "2020-03-09", "close": 13.95, "volume": 374107.0}, {"date": "2020-03-10", "close": 15.3, "volume": 324390.0}, {"date": "2020-03-11", "close": 14.31, "volume": 316194.0}, {"date": "2020-03-12", "close": 12.39, "volume": 396690.0}, {"date": "2020-03-13", "close": 15.28, "volume": 408910.0}, {"date": "2020-03-16", "close": 13.13, "volume": 510582.0}, {"date": "2020-03-17", "close": 11.81, "volume": 454376.0}, {"date": "2020-03-18", "close": 8.16, "volume": 423432.0}, {"date": "2020-03-19", "close": 8.91, "volume": 447655.0}, {"date": "2020-03-20", "close": 9.48, "volume": 684083.0}, {"date": "2020-03-23", "close": 10.1, "volume": 279296.0}, {"date": "2020-03-24", "close": 10.57, "volume": 328117.0}, {"date": "2020-03-25", "close": 10.6, "volume": 461931.0}, {"date": "2020-03-26", "close": 11.12, "volume": 743941.0}, {"date": "2020-03-27", "close": 9.95, "volume": 174543.0}, {"date": "2020-03-30", "close": 8.97, "volume": 477169.0}, {"date": "2020-03-31", "close": 10.27, "volume": 486693.0}, {"date": "2020-04-01", "close": 9.53, "volume": 315307.0}, {"date": "2020-04-02", "close": 9.35, "volume": 356727.0}, {"date": "2020-04-03", "close": 9.39, "volume": 317453.0}, {"date": "2020-04-06", "close": 11.1, "volume": 427434.0}, {"date": "2020-04-07", "close": 11.07, "volume": 367831.0}, {"date": "2020-04-08", "close": 12.61, "volume": 272279.0}, {"date": "2020-04-09", "close": 13.08, "volume": 395989.0}, {"date": "2020-04-13", "close": 12.52, "volume": 174655.0}, {"date": "2020-04-14", "close": 12.84, "volume": 148029.0}, {"date": "2020-04-15", "close": 11.42, "volume": 239481.0}, {"date": "2020-04-16", "close": 11.21, "volume": 157417.0}, {"date": "2020-04-17", "close": 11.16, "volume": 275414.0}, {"date": "2020-04-20", "close": 10.16, "volume": 330405.0}, {"date": "2020-04-21", "close": 10.42, "volume": 183343.0}, {"date": "2020-04-22", "close": 9.71, "volume": 191900.0}, {"date": "2020-04-23", "close": 10.15, "volume": 163643.0}, {"date": "2020-04-24", "close": 10.31, "volume": 154620.0}, {"date": "2020-04-27", "close": 11.21, "volume": 188437.0}, {"date": "2020-04-28", "close": 10.89, "volume": 186085.0}, {"date": "2020-04-29", "close": 13.82, "volume": 323804.0}, {"date": "2020-04-30", "close": 12.85, "volume": 339647.0}, {"date": "2020-05-01", "close": 11.24, "volume": 299651.0}, {"date": "2020-05-04", "close": 10.84, "volume": 195863.0}, {"date": "2020-05-05", "close": 10.12, "volume": 274029.0}, {"date": "2020-05-06", "close": 10.25, "volume": 151449.0}, {"date": "2020-05-07", "close": 10.01, "volume": 172398.0}, {"date": "2020-05-08", "close": 11.63, "volume": 362766.0}, {"date": "2020-05-11", "close": 11.79, "volume": 266545.0}, {"date": "2020-05-12", "close": 11.04, "volume": 299465.0}, {"date": "2020-05-13", "close": 9.08, "volume": 430660.0}, {"date": "2020-05-14", "close": 9.13, "volume": 354382.0}, {"date": "2020-05-15", "close": 9.58, "volume": 265486.0}, {"date": "2020-05-18", "close": 11.24, "volume": 319805.0}, {"date": "2020-05-19", "close": 10.25, "volume": 240915.0}, {"date": "2020-05-20", "close": 9.69, "volume": 238758.0}, {"date": "2020-05-21", "close": 9.45, "volume": 253215.0}, {"date": "2020-05-22", "close": 9.78, "volume": 192667.0}, {"date": "2020-05-26", "close": 11.33, "volume": 337341.0}, {"date": "2020-05-27", "close": 12.84, "volume": 267196.0}, {"date": "2020-05-28", "close": 11.81, "volume": 241223.0}, {"date": "2020-05-29", "close": 10.49, "volume": 480273.0}, {"date": "2020-06-01", "close": 10.95, "volume": 228331.0}, {"date": "2020-06-02", "close": 11.74, "volume": 273068.0}, {"date": "2020-06-03", "close": 13.13, "volume": 293804.0}, {"date": "2020-06-04", "close": 14.77, "volume": 294437.0}, {"date": "2020-06-05", "close": 17.74, "volume": 615770.0}, {"date": "2020-06-08", "close": 19.33, "volume": 372561.0}, {"date": "2020-06-09", "close": 18.5, "volume": 295921.0}, {"date": "2020-06-10", "close": 16.05, "volume": 408749.0}, {"date": "2020-06-11", "close": 14.49, "volume": 336541.0}, {"date": "2020-06-12", "close": 15.82, "volume": 166305.0}, {"date": "2020-06-15", "close": 15.37, "volume": 202085.0}, {"date": "2020-06-16", "close": 15.08, "volume": 247601.0}, {"date": "2020-06-17", "close": 14.41, "volume": 324960.0}, {"date": "2020-06-18", "close": 13.87, "volume": 343562.0}, {"date": "2020-06-19", "close": 14.12, "volume": 582184.0}, {"date": "2020-06-22", "close": 13.43, "volume": 434530.0}, {"date": "2020-06-23", "close": 13.49, "volume": 359662.0}, {"date": "2020-06-24", "close": 12.52, "volume": 342923.0}, {"date": "2020-06-25", "close": 12.98, "volume": 341444.0}, {"date": "2020-06-26", "close": 12.54, "volume": 487619.0}, {"date": "2020-06-29", "close": 14.11, "volume": 240558.0}, {"date": "2020-06-30", "close": 13.25, "volume": 244854.0}, {"date": "2020-07-01", "close": 12.55, "volume": 261747.0}, {"date": "2020-07-02", "close": 12.25, "volume": 268942.0}, {"date": "2020-07-06", "close": 12.39, "volume": 263873.0}, {"date": "2020-07-07", "close": 11.72, "volume": 198797.0}, {"date": "2020-07-08", "close": 11.17, "volume": 497937.0}, {"date": "2020-07-09", "close": 10.02, "volume": 563722.0}, {"date": "2020-07-10", "close": 11.27, "volume": 356672.0}, {"date": "2020-07-13", "close": 10.41, "volume": 402309.0}, {"date": "2020-07-14", "close": 11.06, "volume": 423182.0}, {"date": "2020-07-15", "close": 11.72, "volume": 405695.0}, {"date": "2020-07-16", "close": 11.31, "volume": 152038.0}, {"date": "2020-07-17", "close": 11.18, "volume": 198048.0}, {"date": "2020-07-20", "close": 11.32, "volume": 256078.0}, {"date": "2020-07-21", "close": 12.09, "volume": 248085.0}, {"date": "2020-07-22", "close": 12.02, "volume": 136426.0}, {"date": "2020-07-23", "close": 12.17, "volume": 127870.0}, {"date": "2020-07-24", "close": 11.94, "volume": 131856.0}, {"date": "2020-07-27", "close": 11.3, "volume": 132622.0}, {"date": "2020-07-28", "close": 11.38, "volume": 150449.0}, {"date": "2020-07-29", "close": 12.05, "volume": 130031.0}, {"date": "2020-07-30", "close": 11.38, "volume": 273099.0}, {"date": "2020-07-31", "close": 10.71, "volume": 200802.0}, {"date": "2020-08-03", "close": 11.4, "volume": 185181.0}, {"date": "2020-08-04", "close": 12.93, "volume": 192137.0}, {"date": "2020-08-05", "close": 12.24, "volume": 407080.0}, {"date": "2020-08-06", "close": 12.49, "volume": 196692.0}, {"date": "2020-08-07", "close": 13.22, "volume": 220337.0}, {"date": "2020-08-10", "close": 14.98, "volume": 334976.0}, {"date": "2020-08-11", "close": 15.54, "volume": 241939.0}, {"date": "2020-08-12", "close": 15.54, "volume": 96555.0}, {"date": "2020-08-13", "close": 15.76, "volume": 170032.0}, {"date": "2020-08-14", "close": 16.07, "volume": 177345.0}, {"date": "2020-08-17", "close": 15.6, "volume": 156462.0}, {"date": "2020-08-18", "close": 15.15, "volume": 126919.0}, {"date": "2020-08-19", "close": 15.46, "volume": 216938.0}, {"date": "2020-08-20", "close": 15.73, "volume": 226622.0}, {"date": "2020-08-21", "close": 15.46, "volume": 220574.0}, {"date": "2020-08-24", "close": 16.57, "volume": 199861.0}, {"date": "2020-08-25", "close": 16.75, "volume": 172442.0}, {"date": "2020-08-26", "close": 16.56, "volume": 182124.0}, {"date": "2020-08-27", "close": 17.11, "volume": 273418.0}, {"date": "2020-08-28", "close": 18.46, "volume": 290979.0}, {"date": "2020-08-31", "close": 18.12, "volume": 226064.0}, {"date": "2020-09-01", "close": 17.36, "volume": 193052.0}, {"date": "2020-09-02", "close": 17.57, "volume": 149772.0}, {"date": "2020-09-03", "close": 16.52, "volume": 145989.0}, {"date": "2020-09-04", "close": 16.99, "volume": 186813.0}, {"date": "2020-09-08", "close": 16.11, "volume": 179223.0}, {"date": "2020-09-09", "close": 15.51, "volume": 178377.0}, {"date": "2020-09-10", "close": 15.33, "volume": 129160.0}, {"date": "2020-09-11", "close": 15.02, "volume": 162679.0}, {"date": "2020-09-14", "close": 15.32, "volume": 125492.0}, {"date": "2020-09-15", "close": 14.9, "volume": 139256.0}, {"date": "2020-09-16", "close": 15.05, "volume": 243989.0}, {"date": "2020-09-17", "close": 15.44, "volume": 198465.0}, {"date": "2020-09-18", "close": 16.05, "volume": 347616.0}, {"date": "2020-09-21", "close": 14.35, "volume": 301390.0}, {"date": "2020-09-22", "close": 14.07, "volume": 222248.0}, {"date": "2020-09-23", "close": 13.29, "volume": 202355.0}, {"date": "2020-09-24", "close": 13.31, "volume": 209774.0}, {"date": "2020-09-25", "close": 13.63, "volume": 139242.0}, {"date": "2020-09-28", "close": 13.63, "volume": 218278.0}, {"date": "2020-09-29", "close": 13.11, "volume": 296162.0}, {"date": "2020-09-30", "close": 13.21, "volume": 226413.0}, {"date": "2020-10-01", "close": 13.28, "volume": 209207.0}, {"date": "2020-10-02", "close": 14.27, "volume": 187407.0}, {"date": "2020-10-05", "close": 15.27, "volume": 146978.0}, {"date": "2020-10-06", "close": 15.41, "volume": 155625.0}, {"date": "2020-10-07", "close": 16.12, "volume": 118662.0}, {"date": "2020-10-08", "close": 16.76, "volume": 87767.0}, {"date": "2020-10-09", "close": 16.5, "volume": 157343.0}, {"date": "2020-10-12", "close": 16.35, "volume": 130222.0}, {"date": "2020-10-13", "close": 15.66, "volume": 214834.0}, {"date": "2020-10-14", "close": 15.38, "volume": 85377.0}, {"date": "2020-10-15", "close": 15.28, "volume": 99557.0}, {"date": "2020-10-16", "close": 15.55, "volume": 72728.0}, {"date": "2020-10-19", "close": 15.82, "volume": 124831.0}, {"date": "2020-10-20", "close": 16.82, "volume": 129384.0}, {"date": "2020-10-21", "close": 17.06, "volume": 84606.0}, {"date": "2020-10-22", "close": 17.7, "volume": 128274.0}, {"date": "2020-10-23", "close": 18.23, "volume": 127142.0}, {"date": "2020-10-26", "close": 17.1, "volume": 84683.0}, {"date": "2020-10-27", "close": 16.6, "volume": 160046.0}, {"date": "2020-10-28", "close": 16.09, "volume": 157096.0}, {"date": "2020-10-29", "close": 16.12, "volume": 94806.0}, {"date": "2020-10-30", "close": 15.69, "volume": 99618.0}, {"date": "2020-11-02", "close": 16.29, "volume": 95733.0}, {"date": "2020-11-03", "close": 17.9, "volume": 214569.0}, {"date": "2020-11-04", "close": 17.6, "volume": 214024.0}, {"date": "2020-11-05", "close": 20.04, "volume": 342933.0}, {"date": "2020-11-06", "close": 27.9, "volume": 1146933.0}, {"date": "2020-11-09", "close": 32.32, "volume": 733993.0}, {"date": "2020-11-10", "close": 33.63, "volume": 642226.0}, {"date": "2020-11-11", "close": 32.84, "volume": 393252.0}, {"date": "2020-11-12", "close": 32.0, "volume": 365052.0}, {"date": "2020-11-13", "close": 34.2, "volume": 240749.0}, {"date": "2020-11-16", "close": 36.55, "volume": 248995.0}, {"date": "2020-11-17", "close": 37.79, "volume": 272304.0}, {"date": "2020-11-18", "close": 39.16, "volume": 483594.0}, {"date": "2020-11-19", "close": 36.75, "volume": 204403.0}, {"date": "2020-11-20", "close": 36.06, "volume": 107318.0}, {"date": "2020-11-23", "close": 35.99, "volume": 192353.0}, {"date": "2020-11-24", "close": 39.14, "volume": 297719.0}, {"date": "2020-11-25", "close": 38.08, "volume": 145034.0}, {"date": "2020-11-27", "close": 36.84, "volume": 71345.0}, {"date": "2020-11-30", "close": 33.92, "volume": 196346.0}, {"date": "2020-12-01", "close": 36.52, "volume": 238643.0}, {"date": "2020-12-02", "close": 36.41, "volume": 176710.0}, {"date": "2020-12-03", "close": 38.25, "volume": 170965.0}, {"date": "2020-12-04", "close": 41.13, "volume": 143523.0}, {"date": "2020-12-07", "close": 39.69, "volume": 177159.0}, {"date": "2020-12-08", "close": 39.29, "volume": 125666.0}, {"date": "2020-12-09", "close": 38.94, "volume": 156434.0}, {"date": "2020-12-10", "close": 38.41, "volume": 91326.0}, {"date": "2020-12-11", "close": 35.23, "volume": 170138.0}, {"date": "2020-12-14", "close": 32.37, "volume": 314582.0}, {"date": "2020-12-15", "close": 33.05, "volume": 156415.0}, {"date": "2020-12-16", "close": 34.15, "volume": 183174.0}, {"date": "2020-12-17", "close": 34.74, "volume": 131442.0}, {"date": "2020-12-18", "close": 34.84, "volume": 462317.0}, {"date": "2020-12-21", "close": 34.51, "volume": 89179.0}, {"date": "2020-12-22", "close": 34.61, "volume": 71447.0}, {"date": "2020-12-23", "close": 36.65, "volume": 107727.0}, {"date": "2020-12-24", "close": 35.97, "volume": 58222.0}, {"date": "2020-12-28", "close": 35.56, "volume": 84382.0}, {"date": "2020-12-29", "close": 33.61, "volume": 78818.0}, {"date": "2020-12-30", "close": 34.31, "volume": 91123.0}, {"date": "2020-12-31", "close": 34.67, "volume": 85926.0}, {"date": "2021-01-04", "close": 33.01, "volume": 102106.0}, {"date": "2021-01-05", "close": 35.48, "volume": 106148.0}, {"date": "2021-01-06", "close": 37.1, "volume": 179600.0}, {"date": "2021-01-07", "close": 37.24, "volume": 154759.0}, {"date": "2021-01-08", "close": 37.46, "volume": 75449.0}, {"date": "2021-01-11", "close": 42.14, "volume": 319048.0}, {"date": "2021-01-12", "close": 41.91, "volume": 249176.0}, {"date": "2021-01-13", "close": 40.97, "volume": 150319.0}, {"date": "2021-01-14", "close": 41.9, "volume": 123337.0}, {"date": "2021-01-15", "close": 40.04, "volume": 125739.0}, {"date": "2021-01-19", "close": 38.62, "volume": 118876.0}, {"date": "2021-01-20", "close": 39.3, "volume": 99828.0}, {"date": "2021-01-21", "close": 37.39, "volume": 83523.0}, {"date": "2021-01-22", "close": 34.85, "volume": 163631.0}, {"date": "2021-01-25", "close": 34.11, "volume": 173310.0}, {"date": "2021-01-26", "close": 32.14, "volume": 117205.0}, {"date": "2021-01-27", "close": 30.38, "volume": 155771.0}, {"date": "2021-01-28", "close": 31.31, "volume": 94684.0}, {"date": "2021-01-29", "close": 30.51, "volume": 118032.0}, {"date": "2021-02-01", "close": 33.47, "volume": 113313.0}, {"date": "2021-02-02", "close": 33.95, "volume": 139200.0}, {"date": "2021-02-03", "close": 34.99, "volume": 88596.0}, {"date": "2021-02-04", "close": 35.87, "volume": 105679.0}, {"date": "2021-02-05", "close": 35.23, "volume": 336676.0}, {"date": "2021-02-08", "close": 37.83, "volume": 157499.0}, {"date": "2021-02-09", "close": 40.19, "volume": 187693.0}, {"date": "2021-02-10", "close": 41.02, "volume": 173564.0}, {"date": "2021-02-11", "close": 41.18, "volume": 108768.0}, {"date": "2021-02-12", "close": 37.19, "volume": 169804.0}, {"date": "2021-02-16", "close": 37.28, "volume": 94355.0}, {"date": "2021-02-17", "close": 36.7, "volume": 129417.0}, {"date": "2021-02-18", "close": 32.68, "volume": 524717.0}, {"date": "2021-02-19", "close": 34.59, "volume": 334850.0}, {"date": "2021-02-22", "close": 37.21, "volume": 212705.0}, {"date": "2021-02-23", "close": 36.53, "volume": 106566.0}, {"date": "2021-02-24", "close": 38.88, "volume": 97409.0}, {"date": "2021-02-25", "close": 35.92, "volume": 133655.0}, {"date": "2021-02-26", "close": 35.82, "volume": 178846.0}, {"date": "2021-03-01", "close": 37.84, "volume": 100876.0}, {"date": "2021-03-02", "close": 37.32, "volume": 83245.0}, {"date": "2021-03-03", "close": 38.36, "volume": 121371.0}, {"date": "2021-03-04", "close": 36.39, "volume": 138596.0}, {"date": "2021-03-05", "close": 37.16, "volume": 128876.0}, {"date": "2021-03-08", "close": 36.84, "volume": 120097.0}, {"date": "2021-03-09", "close": 36.76, "volume": 137204.0}, {"date": "2021-03-10", "close": 38.92, "volume": 157974.0}, {"date": "2021-03-11", "close": 43.3, "volume": 144950.0}, {"date": "2021-03-12", "close": 47.12, "volume": 153882.0}, {"date": "2021-03-15", "close": 45.8, "volume": 113403.0}, {"date": "2021-03-16", "close": 43.3, "volume": 89769.0}, {"date": "2021-03-17", "close": 44.55, "volume": 128143.0}, {"date": "2021-03-18", "close": 40.55, "volume": 85524.0}, {"date": "2021-03-19", "close": 41.42, "volume": 361227.0}, {"date": "2021-03-22", "close": 38.08, "volume": 125702.0}, {"date": "2021-03-23", "close": 34.59, "volume": 87393.0}, {"date": "2021-03-24", "close": 32.05, "volume": 117579.0}, {"date": "2021-03-25", "close": 34.71, "volume": 124224.0}, {"date": "2021-03-26", "close": 34.88, "volume": 90383.0}, {"date": "2021-03-29", "close": 32.52, "volume": 185017.0}, {"date": "2021-03-30", "close": 34.77, "volume": 97926.0}, {"date": "2021-03-31", "close": 36.32, "volume": 221184.0}, {"date": "2021-04-01", "close": 35.0, "volume": 164091.0}, {"date": "2021-04-05", "close": 36.46, "volume": 104499.0}, {"date": "2021-04-06", "close": 35.19, "volume": 59013.0}, {"date": "2021-04-07", "close": 34.75, "volume": 113197.0}, {"date": "2021-04-08", "close": 34.93, "volume": 107165.0}, {"date": "2021-04-09", "close": 32.53, "volume": 108024.0}, {"date": "2021-04-12", "close": 32.97, "volume": 141508.0}, {"date": "2021-04-13", "close": 32.5, "volume": 91862.0}, {"date": "2021-04-14", "close": 33.64, "volume": 66588.0}, {"date": "2021-04-15", "close": 33.53, "volume": 85248.0}, {"date": "2021-04-16", "close": 32.33, "volume": 72525.0}, {"date": "2021-04-19", "close": 32.32, "volume": 174334.0}, {"date": "2021-04-20", "close": 29.71, "volume": 137346.0}, {"date": "2021-04-21", "close": 30.98, "volume": 72833.0}, {"date": "2021-04-22", "close": 30.32, "volume": 72153.0}, {"date": "2021-04-23", "close": 31.45, "volume": 94225.0}, {"date": "2021-04-26", "close": 32.25, "volume": 61370.0}, {"date": "2021-04-27", "close": 32.39, "volume": 75447.0}, {"date": "2021-04-28", "close": 32.72, "volume": 62544.0}, {"date": "2021-04-29", "close": 30.25, "volume": 99752.0}, {"date": "2021-04-30", "close": 29.04, "volume": 103471.0}, {"date": "2021-05-03", "close": 29.71, "volume": 187221.0}, {"date": "2021-05-04", "close": 28.49, "volume": 183224.0}, {"date": "2021-05-05", "close": 29.29, "volume": 86718.0}, {"date": "2021-05-06", "close": 28.61, "volume": 77513.0}, {"date": "2021-05-07", "close": 34.88, "volume": 485782.0}, {"date": "2021-05-10", "close": 30.65, "volume": 210018.0}, {"date": "2021-05-11", "close": 31.47, "volume": 133453.0}, {"date": "2021-05-12", "close": 28.91, "volume": 110435.0}, {"date": "2021-05-13", "close": 30.35, "volume": 171180.0}, {"date": "2021-05-14", "close": 30.93, "volume": 73833.0}, {"date": "2021-05-17", "close": 31.69, "volume": 89083.0}, {"date": "2021-05-18", "close": 30.33, "volume": 70051.0}, {"date": "2021-05-19", "close": 29.4, "volume": 65995.0}, {"date": "2021-05-20", "close": 29.62, "volume": 62233.0}, {"date": "2021-05-21", "close": 29.62, "volume": 72444.0}, {"date": "2021-05-24", "close": 29.41, "volume": 60887.0}, {"date": "2021-05-25", "close": 28.04, "volume": 90584.0}, {"date": "2021-05-26", "close": 29.52, "volume": 86833.0}, {"date": "2021-05-27", "close": 29.96, "volume": 79662.0}, {"date": "2021-05-28", "close": 29.76, "volume": 68033.0}, {"date": "2021-06-01", "close": 32.2, "volume": 183287.0}, {"date": "2021-06-02", "close": 30.27, "volume": 123474.0}, {"date": "2021-06-03", "close": 31.3, "volume": 97977.0}, {"date": "2021-06-04", "close": 30.93, "volume": 59016.0}, {"date": "2021-06-07", "close": 31.73, "volume": 52134.0}, {"date": "2021-06-08", "close": 31.83, "volume": 68508.0}, {"date": "2021-06-09", "close": 31.1, "volume": 61058.0}, {"date": "2021-06-10", "close": 31.27, "volume": 88706.0}, {"date": "2021-06-11", "close": 31.81, "volume": 49079.0}, {"date": "2021-06-14", "close": 31.64, "volume": 87451.0}, {"date": "2021-06-15", "close": 30.93, "volume": 119694.0}, {"date": "2021-06-16", "close": 31.37, "volume": 121609.0}, {"date": "2021-06-17", "close": 30.02, "volume": 122470.0}, {"date": "2021-06-18", "close": 28.83, "volume": 281484.0}, {"date": "2021-06-21", "close": 29.45, "volume": 102611.0}, {"date": "2021-06-22", "close": 29.19, "volume": 52553.0}, {"date": "2021-06-23", "close": 28.5, "volume": 156036.0}, {"date": "2021-06-24", "close": 28.59, "volume": 127550.0}, {"date": "2021-06-25", "close": 27.91, "volume": 222969.0}, {"date": "2021-06-28", "close": 27.29, "volume": 221485.0}, {"date": "2021-06-29", "close": 27.93, "volume": 102588.0}, {"date": "2021-06-30", "close": 29.0, "volume": 169645.0}, {"date": "2021-07-01", "close": 29.52, "volume": 156356.0}, {"date": "2021-07-02", "close": 28.94, "volume": 100651.0}, {"date": "2021-07-06", "close": 27.57, "volume": 120142.0}, {"date": "2021-07-07", "close": 26.17, "volume": 131128.0}, {"date": "2021-07-08", "close": 26.4, "volume": 140828.0}, {"date": "2021-07-09", "close": 27.14, "volume": 109691.0}, {"date": "2021-07-12", "close": 27.17, "volume": 113438.0}, {"date": "2021-07-13", "close": 25.6, "volume": 194096.0}, {"date": "2021-07-14", "close": 25.1, "volume": 102109.0}, {"date": "2021-07-15", "close": 25.41, "volume": 64817.0}, {"date": "2021-07-16", "close": 24.52, "volume": 107570.0}, {"date": "2021-07-19", "close": 24.29, "volume": 216037.0}, {"date": "2021-07-20", "close": 25.43, "volume": 134185.0}, {"date": "2021-07-21", "close": 25.96, "volume": 78620.0}, {"date": "2021-07-22", "close": 24.27, "volume": 66215.0}, {"date": "2021-07-23", "close": 24.55, "volume": 60994.0}, {"date": "2021-07-26", "close": 25.25, "volume": 62601.0}, {"date": "2021-07-27", "close": 24.37, "volume": 78721.0}, {"date": "2021-07-28", "close": 24.59, "volume": 54182.0}, {"date": "2021-07-29", "close": 25.78, "volume": 62069.0}, {"date": "2021-07-30", "close": 26.05, "volume": 69659.0}, {"date": "2021-08-02", "close": 25.87, "volume": 57864.0}, {"date": "2021-08-03", "close": 26.73, "volume": 111413.0}, {"date": "2021-08-04", "close": 25.87, "volume": 165439.0}, {"date": "2021-08-05", "close": 21.11, "volume": 344643.0}, {"date": "2021-08-06", "close": 22.6, "volume": 136453.0}, {"date": "2021-08-09", "close": 23.52, "volume": 183365.0}, {"date": "2021-08-10", "close": 23.93, "volume": 122615.0}, {"date": "2021-08-11", "close": 23.97, "volume": 87691.0}, {"date": "2021-08-12", "close": 23.96, "volume": 72627.0}, {"date": "2021-08-13", "close": 24.34, "volume": 109229.0}, {"date": "2021-08-16", "close": 24.09, "volume": 102884.0}, {"date": "2021-08-17", "close": 23.12, "volume": 126391.0}, {"date": "2021-08-18", "close": 22.62, "volume": 112561.0}, {"date": "2021-08-19", "close": 21.84, "volume": 103846.0}, {"date": "2021-08-20", "close": 22.33, "volume": 71288.0}, {"date": "2021-08-23", "close": 22.64, "volume": 55013.0}, {"date": "2021-08-24", "close": 23.47, "volume": 63002.0}, {"date": "2021-08-25", "close": 23.66, "volume": 76725.0}, {"date": "2021-08-26", "close": 22.63, "volume": 64792.0}, {"date": "2021-08-27", "close": 23.33, "volume": 68935.0}, {"date": "2021-08-30", "close": 22.79, "volume": 71746.0}, {"date": "2021-08-31", "close": 23.28, "volume": 99466.0}, {"date": "2021-09-01", "close": 23.42, "volume": 95202.0}, {"date": "2021-09-02", "close": 22.75, "volume": 141053.0}, {"date": "2021-09-03", "close": 22.27, "volume": 63649.0}, {"date": "2021-09-07", "close": 22.26, "volume": 104730.0}, {"date": "2021-09-08", "close": 21.54, "volume": 184659.0}, {"date": "2021-09-09", "close": 22.43, "volume": 93922.0}, {"date": "2021-09-10", "close": 21.77, "volume": 79092.0}, {"date": "2021-09-13", "close": 22.9, "volume": 111339.0}, {"date": "2021-09-14", "close": 21.84, "volume": 82698.0}, {"date": "2021-09-15", "close": 22.45, "volume": 101229.0}, {"date": "2021-09-16", "close": 22.84, "volume": 87256.0}, {"date": "2021-09-17", "close": 22.56, "volume": 306849.0}, {"date": "2021-09-20", "close": 22.38, "volume": 83084.0}, {"date": "2021-09-21", "close": 22.73, "volume": 61862.0}, {"date": "2021-09-22", "close": 23.02, "volume": 72440.0}, {"date": "2021-09-23", "close": 23.93, "volume": 59415.0}, {"date": "2021-09-24", "close": 23.58, "volume": 60450.0}, {"date": "2021-09-27", "close": 24.13, "volume": 116061.0}, {"date": "2021-09-28", "close": 22.73, "volume": 101229.0}, {"date": "2021-09-29", "close": 22.18, "volume": 86779.0}, {"date": "2021-09-30", "close": 21.91, "volume": 89276.0}, {"date": "2021-10-01", "close": 22.3, "volume": 98497.0}, {"date": "2021-10-04", "close": 22.1, "volume": 92912.0}, {"date": "2021-10-05", "close": 22.07, "volume": 71363.0}, {"date": "2021-10-06", "close": 20.77, "volume": 110488.0}, {"date": "2021-10-07", "close": 22.3, "volume": 79814.0}, {"date": "2021-10-08", "close": 23.3, "volume": 173685.0}, {"date": "2021-10-11", "close": 23.49, "volume": 140240.0}, {"date": "2021-10-12", "close": 23.73, "volume": 83335.0}, {"date": "2021-10-13", "close": 23.39, "volume": 53621.0}, {"date": "2021-10-14", "close": 24.46, "volume": 85805.0}, {"date": "2021-10-15", "close": 24.82, "volume": 159952.0}, {"date": "2021-10-18", "close": 24.57, "volume": 227840.0}, {"date": "2021-10-19", "close": 24.65, "volume": 69866.0}, {"date": "2021-10-20", "close": 25.16, "volume": 168700.0}, {"date": "2021-10-21", "close": 26.13, "volume": 117603.0}, {"date": "2021-10-22", "close": 24.91, "volume": 90632.0}, {"date": "2021-10-25", "close": 26.26, "volume": 108984.0}, {"date": "2021-10-26", "close": 25.64, "volume": 114409.0}, {"date": "2021-10-27", "close": 24.82, "volume": 83820.0}, {"date": "2021-10-28", "close": 26.18, "volume": 55022.0}, {"date": "2021-10-29", "close": 25.94, "volume": 85205.0}, {"date": "2021-11-01", "close": 26.94, "volume": 200354.0}, {"date": "2021-11-02", "close": 26.99, "volume": 72350.0}, {"date": "2021-11-03", "close": 27.7, "volume": 114896.0}, {"date": "2021-11-04", "close": 22.06, "volume": 345602.0}, {"date": "2021-11-05", "close": 21.78, "volume": 190121.0}, {"date": "2021-11-08", "close": 22.47, "volume": 212579.0}, {"date": "2021-11-09", "close": 23.77, "volume": 235307.0}, {"date": "2021-11-10", "close": 23.25, "volume": 142911.0}, {"date": "2021-11-11", "close": 23.81, "volume": 134036.0}, {"date": "2021-11-12", "close": 24.11, "volume": 68856.0}, {"date": "2021-11-15", "close": 24.66, "volume": 117838.0}, {"date": "2021-11-16", "close": 25.4, "volume": 94002.0}, {"date": "2021-11-17", "close": 25.34, "volume": 118554.0}, {"date": "2021-11-18", "close": 24.51, "volume": 104173.0}, {"date": "2021-11-19", "close": 24.2, "volume": 112838.0}, {"date": "2021-11-22", "close": 24.97, "volume": 81000.0}, {"date": "2021-11-23", "close": 25.7, "volume": 83626.0}, {"date": "2021-11-24", "close": 26.36, "volume": 85139.0}, {"date": "2021-11-26", "close": 25.88, "volume": 88623.0}, {"date": "2021-11-29", "close": 24.26, "volume": 123491.0}, {"date": "2021-11-30", "close": 23.09, "volume": 205197.0}, {"date": "2021-12-01", "close": 22.47, "volume": 118015.0}, {"date": "2021-12-02", "close": 23.27, "volume": 111761.0}, {"date": "2021-12-03", "close": 22.08, "volume": 101833.0}, {"date": "2021-12-06", "close": 23.35, "volume": 88030.0}, {"date": "2021-12-07", "close": 25.0, "volume": 83854.0}, {"date": "2021-12-08", "close": 26.38, "volume": 85130.0}, {"date": "2021-12-09", "close": 25.95, "volume": 94152.0}, {"date": "2021-12-10", "close": 25.97, "volume": 73948.0}, {"date": "2021-12-13", "close": 24.1, "volume": 102040.0}, {"date": "2021-12-14", "close": 21.21, "volume": 287846.0}, {"date": "2021-12-15", "close": 19.71, "volume": 465466.0}, {"date": "2021-12-16", "close": 18.7, "volume": 580211.0}, {"date": "2021-12-17", "close": 18.78, "volume": 544912.0}, {"date": "2021-12-20", "close": 18.36, "volume": 357889.0}, {"date": "2021-12-21", "close": 18.99, "volume": 155790.0}, {"date": "2021-12-22", "close": 19.72, "volume": 156423.0}, {"date": "2021-12-23", "close": 20.8, "volume": 89917.0}, {"date": "2021-12-27", "close": 21.35, "volume": 72908.0}, {"date": "2021-12-28", "close": 21.04, "volume": 94762.0}, {"date": "2021-12-29", "close": 21.54, "volume": 69559.0}, {"date": "2021-12-30", "close": 21.58, "volume": 81768.0}, {"date": "2021-12-31", "close": 22.41, "volume": 106326.0}, {"date": "2022-01-03", "close": 23.63, "volume": 166352.0}, {"date": "2022-01-04", "close": 24.61, "volume": 116558.0}, {"date": "2022-01-05", "close": 24.23, "volume": 108198.0}, {"date": "2022-01-06", "close": 25.29, "volume": 92677.0}, {"date": "2022-01-07", "close": 25.08, "volume": 91032.0}, {"date": "2022-01-10", "close": 25.07, "volume": 74867.0}, {"date": "2022-01-11", "close": 25.23, "volume": 63667.0}, {"date": "2022-01-12", "close": 25.13, "volume": 73084.0}, {"date": "2022-01-13", "close": 25.93, "volume": 79104.0}, {"date": "2022-01-14", "close": 27.31, "volume": 59400.0}, {"date": "2022-01-18", "close": 26.16, "volume": 77157.0}, {"date": "2022-01-19", "close": 23.74, "volume": 97429.0}, {"date": "2022-01-20", "close": 22.44, "volume": 82297.0}, {"date": "2022-01-21", "close": 21.57, "volume": 107276.0}, {"date": "2022-01-24", "close": 22.07, "volume": 155991.0}, {"date": "2022-01-25", "close": 21.97, "volume": 88044.0}, {"date": "2022-01-26", "close": 21.1, "volume": 77645.0}, {"date": "2022-01-27", "close": 19.73, "volume": 75385.0}, {"date": "2022-01-28", "close": 19.48, "volume": 130272.0}, {"date": "2022-01-31", "close": 20.59, "volume": 105696.0}, {"date": "2022-02-01", "close": 20.47, "volume": 130761.0}, {"date": "2022-02-02", "close": 19.4, "volume": 107882.0}, {"date": "2022-02-03", "close": 19.19, "volume": 117300.0}, {"date": "2022-02-04", "close": 19.24, "volume": 127256.0}, {"date": "2022-02-07", "close": 18.88, "volume": 107653.0}, {"date": "2022-02-08", "close": 19.01, "volume": 88120.0}, {"date": "2022-02-09", "close": 19.47, "volume": 104565.0}, {"date": "2022-02-10", "close": 18.68, "volume": 99233.0}, {"date": "2022-02-11", "close": 17.47, "volume": 167328.0}, {"date": "2022-02-14", "close": 16.88, "volume": 226269.0}, {"date": "2022-02-15", "close": 16.86, "volume": 273983.0}, {"date": "2022-02-16", "close": 15.95, "volume": 195470.0}, {"date": "2022-02-17", "close": 15.3, "volume": 187304.0}, {"date": "2022-02-18", "close": 14.49, "volume": 363582.0}, {"date": "2022-02-22", "close": 12.8, "volume": 551496.0}, {"date": "2022-02-23", "close": 13.04, "volume": 690869.0}, {"date": "2022-02-24", "close": 12.88, "volume": 447392.0}, {"date": "2022-02-25", "close": 13.3, "volume": 1068945.0}, {"date": "2022-02-28", "close": 12.72, "volume": 380341.0}, {"date": "2022-03-01", "close": 11.8, "volume": 600734.0}, {"date": "2022-03-02", "close": 12.57, "volume": 247307.0}, {"date": "2022-03-03", "close": 10.99, "volume": 347177.0}, {"date": "2022-03-04", "close": 10.63, "volume": 480143.0}, {"date": "2022-03-07", "close": 8.55, "volume": 1945017.0}, {"date": "2022-03-08", "close": 8.57, "volume": 1083213.0}, {"date": "2022-03-09", "close": 9.26, "volume": 1060516.0}, {"date": "2022-03-10", "close": 9.04, "volume": 1085659.0}, {"date": "2022-03-11", "close": 8.98, "volume": 4036993.0}, {"date": "2022-03-14", "close": 8.67, "volume": 1123487.0}, {"date": "2022-03-15", "close": 8.93, "volume": 766590.0}, {"date": "2022-03-16", "close": 10.71, "volume": 730664.0}, {"date": "2022-03-17", "close": 10.5, "volume": 449252.0}, {"date": "2022-03-18", "close": 11.03, "volume": 722501.0}, {"date": "2022-03-21", "close": 10.01, "volume": 417528.0}, {"date": "2022-03-22", "close": 10.45, "volume": 286703.0}, {"date": "2022-03-23", "close": 10.1, "volume": 224724.0}, {"date": "2022-03-24", "close": 10.2, "volume": 195118.0}, {"date": "2022-03-25", "close": 9.45, "volume": 304232.0}, {"date": "2022-03-28", "close": 9.14, "volume": 325132.0}, {"date": "2022-03-29", "close": 9.74, "volume": 337599.0}, {"date": "2022-03-30", "close": 9.28, "volume": 434288.0}, {"date": "2022-03-31", "close": 8.77, "volume": 312982.0}, {"date": "2022-04-01", "close": 8.26, "volume": 720054.0}, {"date": "2022-04-04", "close": 8.58, "volume": 430492.0}, {"date": "2022-04-05", "close": 8.02, "volume": 649924.0}, {"date": "2022-04-06", "close": 7.87, "volume": 428737.0}, {"date": "2022-04-07", "close": 7.43, "volume": 361281.0}, {"date": "2022-04-08", "close": 7.19, "volume": 260884.0}, {"date": "2022-04-11", "close": 7.27, "volume": 469727.0}, {"date": "2022-04-12", "close": 7.32, "volume": 453219.0}, {"date": "2022-04-13", "close": 7.38, "volume": 375193.0}, {"date": "2022-04-14", "close": 7.04, "volume": 390639.0}, {"date": "2022-04-18", "close": 6.77, "volume": 554360.0}, {"date": "2022-04-19", "close": 7.04, "volume": 355266.0}, {"date": "2022-04-20", "close": 6.87, "volume": 315125.0}, {"date": "2022-04-21", "close": 6.68, "volume": 292849.0}, {"date": "2022-04-22", "close": 6.27, "volume": 352167.0}, {"date": "2022-04-25", "close": 6.67, "volume": 622531.0}, {"date": "2022-04-26", "close": 6.24, "volume": 295705.0}, {"date": "2022-04-27", "close": 5.86, "volume": 591118.0}, {"date": "2022-04-28", "close": 5.95, "volume": 729914.0}, {"date": "2022-04-29", "close": 4.61, "volume": 3009962.0}, {"date": "2022-05-02", "close": 5.5, "volume": 2047036.0}, {"date": "2022-05-03", "close": 5.59, "volume": 656862.0}, {"date": "2022-05-04", "close": 5.85, "volume": 554002.0}, {"date": "2022-05-05", "close": 5.7, "volume": 660881.0}, {"date": "2022-05-06", "close": 6.25, "volume": 1368206.0}, {"date": "2022-05-09", "close": 5.83, "volume": 494710.0}, {"date": "2022-05-10", "close": 5.5, "volume": 495046.0}, {"date": "2022-05-11", "close": 5.48, "volume": 437033.0}, {"date": "2022-05-12", "close": 5.5, "volume": 341873.0}, {"date": "2022-05-13", "close": 5.59, "volume": 333823.0}, {"date": "2022-05-16", "close": 4.97, "volume": 311780.0}, {"date": "2022-05-17", "close": 5.27, "volume": 380053.0}, {"date": "2022-05-18", "close": 4.74, "volume": 305713.0}, {"date": "2022-05-19", "close": 4.79, "volume": 289875.0}, {"date": "2022-05-20", "close": 4.83, "volume": 437411.0}, {"date": "2022-05-23", "close": 4.85, "volume": 197458.0}, {"date": "2022-05-24", "close": 4.68, "volume": 258522.0}, {"date": "2022-05-25", "close": 4.98, "volume": 308189.0}, {"date": "2022-05-26", "close": 5.3, "volume": 338048.0}, {"date": "2022-05-27", "close": 5.65, "volume": 363117.0}, {"date": "2022-05-31", "close": 5.62, "volume": 297641.0}, {"date": "2022-06-01", "close": 5.76, "volume": 387479.0}, {"date": "2022-06-02", "close": 6.08, "volume": 366183.0}, {"date": "2022-06-03", "close": 5.89, "volume": 450475.0}, {"date": "2022-06-06", "close": 6.2, "volume": 450866.0}, {"date": "2022-06-07", "close": 6.49, "volume": 480057.0}, {"date": "2022-06-08", "close": 6.13, "volume": 354400.0}, {"date": "2022-06-09", "close": 5.8, "volume": 540231.0}, {"date": "2022-06-10", "close": 5.2, "volume": 424870.0}, {"date": "2022-06-13", "close": 4.86, "volume": 452994.0}, {"date": "2022-06-14", "close": 5.05, "volume": 381412.0}, {"date": "2022-06-15", "close": 3.71, "volume": 2115696.0}, {"date": "2022-06-16", "close": 4.03, "volume": 953943.0}, {"date": "2022-06-17", "close": 4.43, "volume": 1769918.0}, {"date": "2022-06-21", "close": 4.26, "volume": 556984.0}, {"date": "2022-06-22", "close": 4.41, "volume": 429081.0}, {"date": "2022-06-23", "close": 4.73, "volume": 390845.0}, {"date": "2022-06-24", "close": 5.18, "volume": 2535818.0}, {"date": "2022-06-27", "close": 5.55, "volume": 644121.0}, {"date": "2022-06-28", "close": 5.6, "volume": 383660.0}, {"date": "2022-06-29", "close": 5.41, "volume": 531270.0}, {"date": "2022-06-30", "close": 4.99, "volume": 468011.0}, {"date": "2022-07-01", "close": 5.1, "volume": 391640.0}, {"date": "2022-07-05", "close": 4.92, "volume": 205376.0}, {"date": "2022-07-06", "close": 4.73, "volume": 232345.0}, {"date": "2022-07-07", "close": 4.97, "volume": 222010.0}, {"date": "2022-07-08", "close": 5.06, "volume": 186579.0}, {"date": "2022-07-11", "close": 4.41, "volume": 328072.0}, {"date": "2022-07-12", "close": 4.56, "volume": 109740.0}, {"date": "2022-07-13", "close": 4.56, "volume": 182249.0}, {"date": "2022-07-14", "close": 4.52, "volume": 148074.0}, {"date": "2022-07-15", "close": 4.5, "volume": 123368.0}, {"date": "2022-07-18", "close": 4.56, "volume": 222312.0}, {"date": "2022-07-19", "close": 5.16, "volume": 238861.0}, {"date": "2022-07-20", "close": 5.6, "volume": 138247.0}, {"date": "2022-07-21", "close": 5.44, "volume": 151756.0}, {"date": "2022-07-22", "close": 5.0, "volume": 236013.0}, {"date": "2022-07-25", "close": 4.96, "volume": 124351.0}, {"date": "2022-07-26", "close": 4.52, "volume": 296328.0}, {"date": "2022-07-27", "close": 4.75, "volume": 130773.0}, {"date": "2022-07-28", "close": 4.47, "volume": 191184.0}, {"date": "2022-07-29", "close": 4.31, "volume": 152332.0}, {"date": "2022-08-01", "close": 4.2, "volume": 232095.0}, {"date": "2022-08-02", "close": 4.56, "volume": 276347.0}, {"date": "2022-08-03", "close": 5.0, "volume": 318865.0}, {"date": "2022-08-04", "close": 5.03, "volume": 263125.0}, {"date": "2022-08-05", "close": 8.53, "volume": 9149702.0}, {"date": "2022-08-08", "close": 9.36, "volume": 1849778.0}, {"date": "2022-08-09", "close": 9.71, "volume": 1095253.0}, {"date": "2022-08-10", "close": 10.58, "volume": 584211.0}, {"date": "2022-08-11", "close": 10.97, "volume": 561998.0}, {"date": "2022-08-12", "close": 10.96, "volume": 339668.0}, {"date": "2022-08-15", "close": 11.09, "volume": 216358.0}, {"date": "2022-08-16", "close": 10.88, "volume": 217681.0}, {"date": "2022-08-17", "close": 10.39, "volume": 294957.0}, {"date": "2022-08-18", "close": 9.73, "volume": 223575.0}, {"date": "2022-08-19", "close": 9.3, "volume": 279689.0}, {"date": "2022-08-22", "close": 9.27, "volume": 304108.0}, {"date": "2022-08-23", "close": 8.88, "volume": 144869.0}, {"date": "2022-08-24", "close": 8.7, "volume": 233771.0}, {"date": "2022-08-25", "close": 8.93, "volume": 210305.0}, {"date": "2022-08-26", "close": 8.6, "volume": 166435.0}, {"date": "2022-08-29", "close": 8.13, "volume": 143136.0}, {"date": "2022-08-30", "close": 8.06, "volume": 192246.0}, {"date": "2022-08-31", "close": 7.83, "volume": 200999.0}, {"date": "2022-09-01", "close": 7.73, "volume": 235739.0}, {"date": "2022-09-02", "close": 8.07, "volume": 159559.0}, {"date": "2022-09-06", "close": 7.3, "volume": 280987.0}, {"date": "2022-09-07", "close": 7.33, "volume": 162515.0}, {"date": "2022-09-08", "close": 7.53, "volume": 119399.0}, {"date": "2022-09-09", "close": 8.16, "volume": 178879.0}, {"date": "2022-09-12", "close": 8.81, "volume": 159063.0}, {"date": "2022-09-13", "close": 8.6, "volume": 235460.0}, {"date": "2022-09-14", "close": 8.35, "volume": 131260.0}, {"date": "2022-09-15", "close": 8.55, "volume": 109294.0}, {"date": "2022-09-16", "close": 7.72, "volume": 338639.0}, {"date": "2022-09-19", "close": 8.01, "volume": 114747.0}, {"date": "2022-09-20", "close": 7.64, "volume": 106859.0}, {"date": "2022-09-21", "close": 7.07, "volume": 213966.0}, {"date": "2022-09-22", "close": 7.06, "volume": 126553.0}, {"date": "2022-09-23", "close": 6.72, "volume": 97414.0}, {"date": "2022-09-26", "close": 6.57, "volume": 121560.0}, {"date": "2022-09-27", "close": 6.66, "volume": 95461.0}, {"date": "2022-09-28", "close": 6.89, "volume": 77862.0}, {"date": "2022-09-29", "close": 6.02, "volume": 155679.0}, {"date": "2022-09-30", "close": 5.84, "volume": 186377.0}, {"date": "2022-10-03", "close": 5.85, "volume": 287512.0}, {"date": "2022-10-04", "close": 6.79, "volume": 148778.0}, {"date": "2022-10-05", "close": 6.59, "volume": 149363.0}, {"date": "2022-10-06", "close": 6.82, "volume": 79245.0}, {"date": "2022-10-07", "close": 6.58, "volume": 167146.0}, {"date": "2022-10-10", "close": 6.32, "volume": 120456.0}, {"date": "2022-10-11", "close": 6.46, "volume": 114162.0}, {"date": "2022-10-12", "close": 6.46, "volume": 79056.0}, {"date": "2022-10-13", "close": 6.33, "volume": 102233.0}, {"date": "2022-10-14", "close": 6.31, "volume": 102065.0}, {"date": "2022-10-17", "close": 6.49, "volume": 75979.0}, {"date": "2022-10-18", "close": 6.59, "volume": 147429.0}, {"date": "2022-10-19", "close": 6.48, "volume": 172619.0}, {"date": "2022-10-20", "close": 6.32, "volume": 159347.0}, {"date": "2022-10-21", "close": 6.6, "volume": 142060.0}, {"date": "2022-10-24", "close": 7.13, "volume": 286267.0}, {"date": "2022-10-25", "close": 8.13, "volume": 107719.0}, {"date": "2022-10-26", "close": 8.38, "volume": 172459.0}, {"date": "2022-10-27", "close": 9.0, "volume": 209222.0}, {"date": "2022-10-28", "close": 9.4, "volume": 198392.0}, {"date": "2022-10-31", "close": 9.5, "volume": 200070.0}, {"date": "2022-11-01", "close": 9.53, "volume": 297275.0}, {"date": "2022-11-02", "close": 7.01, "volume": 390778.0}, {"date": "2022-11-03", "close": 7.46, "volume": 202054.0}, {"date": "2022-11-04", "close": 7.6, "volume": 172685.0}, {"date": "2022-11-07", "close": 7.66, "volume": 86193.0}, {"date": "2022-11-08", "close": 7.63, "volume": 69001.0}, {"date": "2022-11-09", "close": 7.5, "volume": 91304.0}, {"date": "2022-11-10", "close": 7.78, "volume": 129004.0}, {"date": "2022-11-11", "close": 8.12, "volume": 140841.0}, {"date": "2022-11-14", "close": 7.46, "volume": 122265.0}, {"date": "2022-11-15", "close": 7.86, "volume": 225496.0}, {"date": "2022-11-16", "close": 7.49, "volume": 143418.0}, {"date": "2022-11-17", "close": 7.24, "volume": 110877.0}, {"date": "2022-11-18", "close": 7.44, "volume": 98976.0}, {"date": "2022-11-21", "close": 6.8, "volume": 188340.0}, {"date": "2022-11-22", "close": 6.65, "volume": 113092.0}, {"date": "2022-11-23", "close": 7.05, "volume": 155334.0}, {"date": "2022-11-25", "close": 7.23, "volume": 58717.0}, {"date": "2022-11-28", "close": 6.63, "volume": 112560.0}, {"date": "2022-11-29", "close": 6.72, "volume": 117751.0}, {"date": "2022-11-30", "close": 7.07, "volume": 118044.0}, {"date": "2022-12-01", "close": 6.87, "volume": 103409.0}, {"date": "2022-12-02", "close": 6.84, "volume": 115412.0}, {"date": "2022-12-05", "close": 6.49, "volume": 153057.0}, {"date": "2022-12-06", "close": 6.27, "volume": 117386.0}, {"date": "2022-12-07", "close": 6.0, "volume": 191581.0}, {"date": "2022-12-08", "close": 6.26, "volume": 133047.0}, {"date": "2022-12-09", "close": 6.26, "volume": 108532.0}, {"date": "2022-12-12", "close": 6.58, "volume": 96544.0}, {"date": "2022-12-13", "close": 6.54, "volume": 156247.0}, {"date": "2022-12-14", "close": 6.71, "volume": 141987.0}, {"date": "2022-12-15", "close": 6.31, "volume": 118845.0}, {"date": "2022-12-16", "close": 6.56, "volume": 638312.0}, {"date": "2022-12-19", "close": 6.14, "volume": 181935.0}, {"date": "2022-12-20", "close": 6.28, "volume": 119069.0}, {"date": "2022-12-21", "close": 6.78, "volume": 102110.0}, {"date": "2022-12-22", "close": 6.38, "volume": 113188.0}, {"date": "2022-12-23", "close": 6.5, "volume": 105845.0}, {"date": "2022-12-27", "close": 6.81, "volume": 266811.0}, {"date": "2022-12-28", "close": 7.53, "volume": 493293.0}, {"date": "2022-12-29", "close": 8.68, "volume": 494609.0}, {"date": "2022-12-30", "close": 9.06, "volume": 380343.0}, {"date": "2023-01-03", "close": 9.45, "volume": 375207.0}, {"date": "2023-01-04", "close": 10.3, "volume": 258577.0}, {"date": "2023-01-05", "close": 10.65, "volume": 239627.0}, {"date": "2023-01-06", "close": 11.34, "volume": 266288.0}, {"date": "2023-01-09", "close": 11.72, "volume": 298696.0}, {"date": "2023-01-10", "close": 12.7, "volume": 328137.0}, {"date": "2023-01-11", "close": 13.23, "volume": 317522.0}, {"date": "2023-01-12", "close": 14.26, "volume": 439955.0}, {"date": "2023-01-13", "close": 12.3, "volume": 605705.0}, {"date": "2023-01-17", "close": 13.1, "volume": 238927.0}, {"date": "2023-01-18", "close": 13.31, "volume": 223353.0}, {"date": "2023-01-19", "close": 12.44, "volume": 185730.0}, {"date": "2023-01-20", "close": 12.5, "volume": 177860.0}, {"date": "2023-01-23", "close": 13.11, "volume": 149336.0}, {"date": "2023-01-24", "close": 12.68, "volume": 90648.0}, {"date": "2023-01-25", "close": 12.32, "volume": 97569.0}, {"date": "2023-01-26", "close": 13.06, "volume": 139930.0}, {"date": "2023-01-27", "close": 15.05, "volume": 495124.0}, {"date": "2023-01-30", "close": 15.2, "volume": 238611.0}, {"date": "2023-01-31", "close": 16.71, "volume": 349015.0}, {"date": "2023-02-01", "close": 17.34, "volume": 347782.0}, {"date": "2023-02-02", "close": 17.11, "volume": 303882.0}, {"date": "2023-02-03", "close": 17.07, "volume": 117445.0}, {"date": "2023-02-06", "close": 17.61, "volume": 132419.0}, {"date": "2023-02-07", "close": 17.06, "volume": 168962.0}, {"date": "2023-02-08", "close": 17.56, "volume": 112702.0}, {"date": "2023-02-09", "close": 18.2, "volume": 255895.0}, {"date": "2023-02-10", "close": 17.26, "volume": 192621.0}, {"date": "2023-02-13", "close": 17.39, "volume": 161624.0}, {"date": "2023-02-14", "close": 17.51, "volume": 97217.0}, {"date": "2023-02-15", "close": 18.32, "volume": 128298.0}, {"date": "2023-02-16", "close": 17.68, "volume": 239936.0}, {"date": "2023-02-17", "close": 15.15, "volume": 339912.0}, {"date": "2023-02-21", "close": 14.79, "volume": 186422.0}, {"date": "2023-02-22", "close": 15.78, "volume": 214294.0}, {"date": "2023-02-23", "close": 15.77, "volume": 109368.0}, {"date": "2023-02-24", "close": 15.45, "volume": 89874.0}, {"date": "2023-02-27", "close": 15.57, "volume": 80465.0}, {"date": "2023-02-28", "close": 15.95, "volume": 111808.0}, {"date": "2023-03-01", "close": 15.9, "volume": 106731.0}, {"date": "2023-03-02", "close": 16.04, "volume": 106039.0}, {"date": "2023-03-03", "close": 16.87, "volume": 137656.0}, {"date": "2023-03-06", "close": 16.15, "volume": 222875.0}, {"date": "2023-03-07", "close": 15.73, "volume": 93340.0}, {"date": "2023-03-08", "close": 16.48, "volume": 124312.0}, {"date": "2023-03-09", "close": 15.76, "volume": 137823.0}, {"date": "2023-03-10", "close": 15.27, "volume": 161963.0}, {"date": "2023-03-13", "close": 14.07, "volume": 144592.0}, {"date": "2023-03-14", "close": 14.72, "volume": 183954.0}, {"date": "2023-03-15", "close": 13.05, "volume": 179020.0}, {"date": "2023-03-16", "close": 13.95, "volume": 158944.0}, {"date": "2023-03-17", "close": 12.95, "volume": 425092.0}, {"date": "2023-03-20", "close": 13.14, "volume": 102152.0}, {"date": "2023-03-21", "close": 13.76, "volume": 128933.0}, {"date": "2023-03-22", "close": 13.06, "volume": 79738.0}, {"date": "2023-03-23", "close": 13.25, "volume": 108552.0}, {"date": "2023-03-24", "close": 13.22, "volume": 110629.0}, {"date": "2023-03-27", "close": 13.6, "volume": 98200.0}, {"date": "2023-03-28", "close": 13.73, "volume": 104566.0}, {"date": "2023-03-29", "close": 13.42, "volume": 115317.0}, {"date": "2023-03-30", "close": 13.49, "volume": 60515.0}, {"date": "2023-03-31", "close": 14.24, "volume": 138791.0}, {"date": "2023-04-03", "close": 13.85, "volume": 114097.0}, {"date": "2023-04-04", "close": 13.07, "volume": 122146.0}, {"date": "2023-04-05", "close": 12.28, "volume": 158479.0}, {"date": "2023-04-06", "close": 12.15, "volume": 120936.0}, {"date": "2023-04-10", "close": 12.71, "volume": 131884.0}, {"date": "2023-04-11", "close": 13.16, "volume": 98227.0}, {"date": "2023-04-12", "close": 13.05, "volume": 87496.0}, {"date": "2023-04-13", "close": 13.0, "volume": 59320.0}, {"date": "2023-04-14", "close": 12.74, "volume": 75748.0}, {"date": "2023-04-17", "close": 12.5, "volume": 144928.0}, {"date": "2023-04-18", "close": 12.28, "volume": 100834.0}, {"date": "2023-04-19", "close": 11.86, "volume": 92344.0}, {"date": "2023-04-20", "close": 11.2, "volume": 94840.0}, {"date": "2023-04-21", "close": 11.24, "volume": 133366.0}, {"date": "2023-04-24", "close": 11.38, "volume": 79583.0}, {"date": "2023-04-25", "close": 10.95, "volume": 191027.0}, {"date": "2023-04-26", "close": 11.58, "volume": 215940.0}, {"date": "2023-04-27", "close": 12.59, "volume": 97406.0}, {"date": "2023-04-28", "close": 13.45, "volume": 136745.0}, {"date": "2023-05-01", "close": 13.48, "volume": 89771.0}, {"date": "2023-05-02", "close": 13.2, "volume": 98426.0}, {"date": "2023-05-03", "close": 12.56, "volume": 110398.0}, {"date": "2023-05-04", "close": 11.22, "volume": 281516.0}, {"date": "2023-05-05", "close": 11.5, "volume": 141025.0}, {"date": "2023-05-08", "close": 11.5, "volume": 118785.0}, {"date": "2023-05-09", "close": 11.27, "volume": 90411.0}, {"date": "2023-05-10", "close": 10.63, "volume": 112733.0}, {"date": "2023-05-11", "close": 10.59, "volume": 120561.0}, {"date": "2023-05-12", "close": 10.08, "volume": 129874.0}, {"date": "2023-05-15", "close": 10.27, "volume": 132685.0}, {"date": "2023-05-16", "close": 10.11, "volume": 91570.0}, {"date": "2023-05-17", "close": 10.61, "volume": 91021.0}, {"date": "2023-05-18", "close": 10.46, "volume": 93649.0}, {"date": "2023-05-19", "close": 11.32, "volume": 189520.0}, {"date": "2023-05-22", "close": 11.61, "volume": 132442.0}, {"date": "2023-05-23", "close": 11.61, "volume": 83667.0}, {"date": "2023-05-24", "close": 11.25, "volume": 77040.0}, {"date": "2023-05-25", "close": 11.13, "volume": 76773.0}, {"date": "2023-05-26", "close": 11.61, "volume": 75794.0}, {"date": "2023-05-30", "close": 10.62, "volume": 131344.0}, {"date": "2023-05-31", "close": 10.87, "volume": 105479.0}, {"date": "2023-06-01", "close": 11.0, "volume": 81740.0}, {"date": "2023-06-02", "close": 11.59, "volume": 77520.0}, {"date": "2023-06-05", "close": 11.72, "volume": 114676.0}, {"date": "2023-06-06", "close": 12.4, "volume": 137768.0}, {"date": "2023-06-07", "close": 12.34, "volume": 114061.0}, {"date": "2023-06-08", "close": 12.14, "volume": 105291.0}, {"date": "2023-06-09", "close": 12.0, "volume": 71365.0}, {"date": "2023-06-12", "close": 11.83, "volume": 119526.0}, {"date": "2023-06-13", "close": 12.0, "volume": 139590.0}, {"date": "2023-06-14", "close": 11.75, "volume": 129252.0}, {"date": "2023-06-15", "close": 13.17, "volume": 353161.0}, {"date": "2023-06-16", "close": 12.87, "volume": 1507102.0}, {"date": "2023-06-20", "close": 14.32, "volume": 374546.0}, {"date": "2023-06-21", "close": 15.25, "volume": 375341.0}, {"date": "2023-06-22", "close": 14.74, "volume": 244863.0}, {"date": "2023-06-23", "close": 12.76, "volume": 1610091.0}, {"date": "2023-06-26", "close": 12.58, "volume": 315067.0}, {"date": "2023-06-27", "close": 14.6, "volume": 195259.0}, {"date": "2023-06-28", "close": 14.91, "volume": 304806.0}, {"date": "2023-06-29", "close": 14.53, "volume": 265969.0}, {"date": "2023-06-30", "close": 14.26, "volume": 476885.0}, {"date": "2023-07-03", "close": 14.9, "volume": 146681.0}, {"date": "2023-07-05", "close": 13.93, "volume": 163016.0}, {"date": "2023-07-06", "close": 14.01, "volume": 302579.0}, {"date": "2023-07-07", "close": 14.15, "volume": 227155.0}, {"date": "2023-07-10", "close": 14.16, "volume": 118113.0}, {"date": "2023-07-11", "close": 14.21, "volume": 130354.0}, {"date": "2023-07-12", "close": 14.6, "volume": 111842.0}, {"date": "2023-07-13", "close": 14.34, "volume": 99782.0}, {"date": "2023-07-14", "close": 13.95, "volume": 118118.0}, {"date": "2023-07-17", "close": 14.91, "volume": 164382.0}, {"date": "2023-07-18", "close": 16.19, "volume": 315038.0}, {"date": "2023-07-19", "close": 16.44, "volume": 222759.0}, {"date": "2023-07-20", "close": 16.32, "volume": 169146.0}, {"date": "2023-07-21", "close": 16.21, "volume": 337389.0}, {"date": "2023-07-24", "close": 16.9, "volume": 144911.0}, {"date": "2023-07-25", "close": 17.06, "volume": 187663.0}, {"date": "2023-07-26", "close": 17.67, "volume": 322471.0}, {"date": "2023-07-27", "close": 17.17, "volume": 356893.0}, {"date": "2023-07-28", "close": 17.75, "volume": 150845.0}, {"date": "2023-07-31", "close": 18.42, "volume": 205294.0}, {"date": "2023-08-01", "close": 19.04, "volume": 170752.0}, {"date": "2023-08-02", "close": 18.97, "volume": 217632.0}, {"date": "2023-08-03", "close": 18.51, "volume": 189610.0}, {"date": "2023-08-04", "close": 21.7, "volume": 462603.0}, {"date": "2023-08-07", "close": 22.29, "volume": 703941.0}, {"date": "2023-08-08", "close": 19.62, "volume": 351983.0}, {"date": "2023-08-09", "close": 18.66, "volume": 229949.0}, {"date": "2023-08-10", "close": 18.44, "volume": 112756.0}, {"date": "2023-08-11", "close": 18.37, "volume": 110688.0}, {"date": "2023-08-14", "close": 18.49, "volume": 143473.0}, {"date": "2023-08-15", "close": 17.14, "volume": 123435.0}, {"date": "2023-08-16", "close": 16.12, "volume": 178237.0}, {"date": "2023-08-17", "close": 16.18, "volume": 146544.0}, {"date": "2023-08-18", "close": 16.28, "volume": 118006.0}, {"date": "2023-08-21", "close": 15.78, "volume": 114169.0}, {"date": "2023-08-22", "close": 15.82, "volume": 113855.0}, {"date": "2023-08-23", "close": 15.86, "volume": 110293.0}, {"date": "2023-08-24", "close": 15.35, "volume": 140860.0}, {"date": "2023-08-25", "close": 14.88, "volume": 154097.0}, {"date": "2023-08-28", "close": 14.37, "volume": 115313.0}, {"date": "2023-08-29", "close": 15.14, "volume": 151190.0}, {"date": "2023-08-30", "close": 15.27, "volume": 84138.0}, {"date": "2023-08-31", "close": 14.94, "volume": 86554.0}, {"date": "2023-09-01", "close": 15.42, "volume": 129161.0}, {"date": "2023-09-05", "close": 15.13, "volume": 106192.0}, {"date": "2023-09-06", "close": 14.98, "volume": 76162.0}, {"date": "2023-09-07", "close": 14.39, "volume": 132464.0}, {"date": "2023-09-08", "close": 14.17, "volume": 126688.0}, {"date": "2023-09-11", "close": 14.25, "volume": 185950.0}, {"date": "2023-09-12", "close": 13.98, "volume": 477787.0}, {"date": "2023-09-13", "close": 13.98, "volume": 284173.0}, {"date": "2023-09-14", "close": 14.74, "volume": 224324.0}, {"date": "2023-09-15", "close": 15.28, "volume": 572562.0}, {"date": "2023-09-18", "close": 15.65, "volume": 183237.0}, {"date": "2023-09-19", "close": 15.73, "volume": 225570.0}, {"date": "2023-09-20", "close": 15.18, "volume": 128386.0}, {"date": "2023-09-21", "close": 14.46, "volume": 114178.0}, {"date": "2023-09-22", "close": 14.53, "volume": 79412.0}, {"date": "2023-09-25", "close": 14.34, "volume": 122307.0}, {"date": "2023-09-26", "close": 13.92, "volume": 118510.0}, {"date": "2023-09-27", "close": 12.95, "volume": 266888.0}, {"date": "2023-09-28", "close": 12.03, "volume": 540550.0}, {"date": "2023-09-29", "close": 13.42, "volume": 881169.0}, {"date": "2023-10-02", "close": 13.14, "volume": 218388.0}, {"date": "2023-10-03", "close": 12.89, "volume": 151015.0}, {"date": "2023-10-04", "close": 12.6, "volume": 175298.0}, {"date": "2023-10-05", "close": 12.39, "volume": 180669.0}, {"date": "2023-10-06", "close": 12.98, "volume": 234800.0}, {"date": "2023-10-09", "close": 12.59, "volume": 115140.0}, {"date": "2023-10-10", "close": 13.62, "volume": 183581.0}, {"date": "2023-10-11", "close": 14.0, "volume": 179162.0}, {"date": "2023-10-12", "close": 13.68, "volume": 112860.0}, {"date": "2023-10-13", "close": 12.96, "volume": 116865.0}, {"date": "2023-10-16", "close": 12.7, "volume": 151403.0}, {"date": "2023-10-17", "close": 12.62, "volume": 136769.0}, {"date": "2023-10-18", "close": 11.96, "volume": 240083.0}, {"date": "2023-10-19", "close": 11.4, "volume": 166160.0}, {"date": "2023-10-20", "close": 11.75, "volume": 168924.0}, {"date": "2023-10-23", "close": 11.28, "volume": 146606.0}, {"date": "2023-10-24", "close": 11.63, "volume": 176046.0}, {"date": "2023-10-25", "close": 11.32, "volume": 107288.0}, {"date": "2023-10-26", "close": 12.41, "volume": 203649.0}, {"date": "2023-10-27", "close": 12.2, "volume": 117089.0}, {"date": "2023-10-30", "close": 12.67, "volume": 136527.0}, {"date": "2023-10-31", "close": 12.42, "volume": 156220.0}, {"date": "2023-11-01", "close": 12.24, "volume": 154022.0}, {"date": "2023-11-02", "close": 12.73, "volume": 174741.0}, {"date": "2023-11-03", "close": 18.31, "volume": 975251.0}, {"date": "2023-11-06", "close": 17.96, "volume": 439102.0}, {"date": "2023-11-07", "close": 18.79, "volume": 298688.0}, {"date": "2023-11-08", "close": 19.27, "volume": 172241.0}, {"date": "2023-11-09", "close": 16.8, "volume": 220426.0}, {"date": "2023-11-10", "close": 17.46, "volume": 158948.0}, {"date": "2023-11-13", "close": 16.98, "volume": 189033.0}, {"date": "2023-11-14", "close": 18.06, "volume": 309581.0}, {"date": "2023-11-15", "close": 18.07, "volume": 248496.0}, {"date": "2023-11-16", "close": 18.56, "volume": 851775.0}, {"date": "2023-11-17", "close": 18.31, "volume": 167082.0}, {"date": "2023-11-20", "close": 18.93, "volume": 153466.0}, {"date": "2023-11-21", "close": 18.73, "volume": 112519.0}, {"date": "2023-11-22", "close": 18.79, "volume": 91811.0}, {"date": "2023-11-24", "close": 18.64, "volume": 41376.0}, {"date": "2023-11-27", "close": 18.66, "volume": 109790.0}, {"date": "2023-11-28", "close": 18.21, "volume": 92688.0}, {"date": "2023-11-29", "close": 18.7, "volume": 135432.0}, {"date": "2023-11-30", "close": 17.74, "volume": 126954.0}, {"date": "2023-12-01", "close": 18.22, "volume": 166806.0}, {"date": "2023-12-04", "close": 18.28, "volume": 118797.0}, {"date": "2023-12-05", "close": 16.77, "volume": 156386.0}, {"date": "2023-12-06", "close": 17.01, "volume": 139436.0}, {"date": "2023-12-07", "close": 16.6, "volume": 124662.0}, {"date": "2023-12-08", "close": 16.93, "volume": 83974.0}, {"date": "2023-12-11", "close": 16.43, "volume": 103064.0}, {"date": "2023-12-12", "close": 16.28, "volume": 117303.0}, {"date": "2023-12-13", "close": 17.36, "volume": 197651.0}, {"date": "2023-12-14", "close": 18.33, "volume": 152614.0}, {"date": "2023-12-15", "close": 17.1, "volume": 1340055.0}, {"date": "2023-12-18", "close": 17.44, "volume": 162152.0}, {"date": "2023-12-19", "close": 17.89, "volume": 110351.0}, {"date": "2023-12-20", "close": 16.83, "volume": 108494.0}, {"date": "2023-12-21", "close": 17.53, "volume": 68679.0}, {"date": "2023-12-22", "close": 18.7, "volume": 201462.0}, {"date": "2023-12-26", "close": 20.06, "volume": 221527.0}, {"date": "2023-12-27", "close": 20.38, "volume": 140278.0}, {"date": "2023-12-28", "close": 20.17, "volume": 135578.0}, {"date": "2023-12-29", "close": 19.54, "volume": 153608.0}, {"date": "2024-01-02", "close": 18.74, "volume": 140819.0}, {"date": "2024-01-03", "close": 17.49, "volume": 124009.0}, {"date": "2024-01-04", "close": 17.01, "volume": 139636.0}, {"date": "2024-01-05", "close": 17.64, "volume": 218491.0}, {"date": "2024-01-08", "close": 18.16, "volume": 92221.0}, {"date": "2024-01-09", "close": 17.52, "volume": 137763.0}, {"date": "2024-01-10", "close": 17.19, "volume": 127085.0}, {"date": "2024-01-11", "close": 16.92, "volume": 101201.0}, {"date": "2024-01-12", "close": 16.65, "volume": 127123.0}, {"date": "2024-01-16", "close": 16.4, "volume": 119908.0}, {"date": "2024-01-17", "close": 16.59, "volume": 141345.0}, {"date": "2024-01-18", "close": 16.57, "volume": 115352.0}, {"date": "2024-01-19", "close": 16.72, "volume": 137960.0}, {"date": "2024-01-22", "close": 17.42, "volume": 119717.0}, {"date": "2024-01-23", "close": 17.75, "volume": 108571.0}, {"date": "2024-01-24", "close": 16.74, "volume": 108825.0}, {"date": "2024-01-25", "close": 17.26, "volume": 167497.0}, {"date": "2024-01-26", "close": 16.79, "volume": 74603.0}, {"date": "2024-01-29", "close": 17.13, "volume": 140092.0}, {"date": "2024-01-30", "close": 18.02, "volume": 241191.0}, {"date": "2024-01-31", "close": 17.59, "volume": 145452.0}, {"date": "2024-02-01", "close": 17.68, "volume": 80929.0}, {"date": "2024-02-02", "close": 17.45, "volume": 187077.0}, {"date": "2024-02-05", "close": 16.98, "volume": 207760.0}, {"date": "2024-02-06", "close": 17.16, "volume": 95774.0}, {"date": "2024-02-07", "close": 16.96, "volume": 136105.0}, {"date": "2024-02-08", "close": 17.21, "volume": 155215.0}, {"date": "2024-02-09", "close": 17.9, "volume": 151178.0}, {"date": "2024-02-12", "close": 18.89, "volume": 235151.0}, {"date": "2024-02-13", "close": 17.26, "volume": 229974.0}, {"date": "2024-02-14", "close": 18.61, "volume": 131164.0}, {"date": "2024-02-15", "close": 19.2, "volume": 252362.0}, {"date": "2024-02-16", "close": 14.16, "volume": 1207322.0}, {"date": "2024-02-20", "close": 14.54, "volume": 413478.0}, {"date": "2024-02-21", "close": 14.3, "volume": 223096.0}, {"date": "2024-02-22", "close": 13.53, "volume": 494246.0}, {"date": "2024-02-23", "close": 13.44, "volume": 325784.0}, {"date": "2024-02-26", "close": 14.29, "volume": 246509.0}, {"date": "2024-02-27", "close": 14.01, "volume": 170951.0}, {"date": "2024-02-28", "close": 13.9, "volume": 142417.0}, {"date": "2024-02-29", "close": 14.06, "volume": 133059.0}, {"date": "2024-03-01", "close": 14.07, "volume": 172256.0}, {"date": "2024-03-04", "close": 14.1, "volume": 149686.0}, {"date": "2024-03-05", "close": 14.23, "volume": 124531.0}, {"date": "2024-03-06", "close": 14.18, "volume": 150264.0}, {"date": "2024-03-07", "close": 14.19, "volume": 112518.0}, {"date": "2024-03-08", "close": 14.23, "volume": 139728.0}, {"date": "2024-03-11", "close": 14.26, "volume": 93202.0}, {"date": "2024-03-12", "close": 14.57, "volume": 122058.0}, {"date": "2024-03-13", "close": 14.6, "volume": 112183.0}, {"date": "2024-03-14", "close": 14.19, "volume": 126043.0}, {"date": "2024-03-15", "close": 14.18, "volume": 330887.0}, {"date": "2024-03-18", "close": 13.95, "volume": 90284.0}, {"date": "2024-03-19", "close": 14.49, "volume": 99814.0}, {"date": "2024-03-20", "close": 15.18, "volume": 125338.0}, {"date": "2024-03-21", "close": 15.73, "volume": 95662.0}, {"date": "2024-03-22", "close": 15.26, "volume": 81124.0}, {"date": "2024-03-25", "close": 15.33, "volume": 59981.0}, {"date": "2024-03-26", "close": 15.51, "volume": 94953.0}, {"date": "2024-03-27", "close": 16.49, "volume": 82421.0}, {"date": "2024-03-28", "close": 16.56, "volume": 120179.0}, {"date": "2024-04-01", "close": 15.83, "volume": 103497.0}, {"date": "2024-04-02", "close": 15.68, "volume": 134930.0}, {"date": "2024-04-03", "close": 15.98, "volume": 78546.0}, {"date": "2024-04-04", "close": 15.85, "volume": 94021.0}, {"date": "2024-04-05", "close": 16.15, "volume": 71637.0}, {"date": "2024-04-08", "close": 18.04, "volume": 151731.0}, {"date": "2024-04-09", "close": 18.99, "volume": 147162.0}, {"date": "2024-04-10", "close": 17.67, "volume": 125807.0}, {"date": "2024-04-11", "close": 18.29, "volume": 149540.0}, {"date": "2024-04-12", "close": 17.27, "volume": 136634.0}, {"date": "2024-04-15", "close": 16.1, "volume": 119957.0}, {"date": "2024-04-16", "close": 15.46, "volume": 107769.0}, {"date": "2024-04-17", "close": 15.14, "volume": 89286.0}, {"date": "2024-04-18", "close": 15.31, "volume": 117026.0}, {"date": "2024-04-19", "close": 15.75, "volume": 92561.0}, {"date": "2024-04-22", "close": 15.51, "volume": 58295.0}, {"date": "2024-04-23", "close": 15.55, "volume": 88910.0}, {"date": "2024-04-24", "close": 15.45, "volume": 80208.0}, {"date": "2024-04-25", "close": 15.37, "volume": 63810.0}, {"date": "2024-04-26", "close": 16.0, "volume": 47011.0}, {"date": "2024-04-29", "close": 15.79, "volume": 71964.0}, {"date": "2024-04-30", "close": 15.43, "volume": 90825.0}, {"date": "2024-05-01", "close": 15.39, "volume": 61312.0}, {"date": "2024-05-02", "close": 16.02, "volume": 69515.0}, {"date": "2024-05-03", "close": 16.15, "volume": 113475.0}, {"date": "2024-05-06", "close": 16.57, "volume": 77719.0}, {"date": "2024-05-07", "close": 14.94, "volume": 295013.0}, {"date": "2024-05-08", "close": 14.31, "volume": 172518.0}, {"date": "2024-05-09", "close": 14.45, "volume": 169057.0}, {"date": "2024-05-10", "close": 14.55, "volume": 208752.0}, {"date": "2024-05-13", "close": 14.71, "volume": 84594.0}, {"date": "2024-05-14", "close": 14.72, "volume": 101211.0}, {"date": "2024-05-15", "close": 14.65, "volume": 163944.0}, {"date": "2024-05-16", "close": 14.55, "volume": 82959.0}, {"date": "2024-05-17", "close": 14.28, "volume": 88259.0}, {"date": "2024-05-20", "close": 13.72, "volume": 143717.0}, {"date": "2024-05-21", "close": 13.35, "volume": 163515.0}, {"date": "2024-05-22", "close": 13.43, "volume": 151750.0}, {"date": "2024-05-23", "close": 13.0, "volume": 177336.0}, {"date": "2024-05-24", "close": 13.5, "volume": 219898.0}, {"date": "2024-05-28", "close": 13.05, "volume": 66810.0}, {"date": "2024-05-29", "close": 12.64, "volume": 78368.0}, {"date": "2024-05-30", "close": 12.76, "volume": 100204.0}, {"date": "2024-05-31", "close": 13.2, "volume": 116507.0}, {"date": "2024-06-03", "close": 13.2, "volume": 79249.0}, {"date": "2024-06-04", "close": 12.83, "volume": 88547.0}, {"date": "2024-06-05", "close": 13.13, "volume": 92324.0}, {"date": "2024-06-06", "close": 13.19, "volume": 58982.0}, {"date": "2024-06-07", "close": 12.58, "volume": 148975.0}, {"date": "2024-06-10", "close": 12.41, "volume": 106807.0}, {"date": "2024-06-11", "close": 12.1, "volume": 115224.0}, {"date": "2024-06-12", "close": 12.69, "volume": 158181.0}, {"date": "2024-06-13", "close": 12.09, "volume": 82723.0}, {"date": "2024-06-14", "close": 11.77, "volume": 129174.0}, {"date": "2024-06-17", "close": 12.34, "volume": 128029.0}, {"date": "2024-06-18", "close": 11.94, "volume": 139980.0}, {"date": "2024-06-20", "close": 11.7, "volume": 83769.0}, {"date": "2024-06-21", "close": 11.48, "volume": 376909.0}, {"date": "2024-06-24", "close": 11.74, "volume": 70376.0}, {"date": "2024-06-25", "close": 11.54, "volume": 67469.0}, {"date": "2024-06-26", "close": 11.83, "volume": 76356.0}, {"date": "2024-06-27", "close": 11.92, "volume": 60669.0}, {"date": "2024-06-28", "close": 12.44, "volume": 468281.0}, {"date": "2024-07-01", "close": 11.84, "volume": 94280.0}, {"date": "2024-07-02", "close": 11.95, "volume": 54278.0}, {"date": "2024-07-03", "close": 12.16, "volume": 49621.0}, {"date": "2024-07-05", "close": 11.74, "volume": 131917.0}, {"date": "2024-07-08", "close": 12.21, "volume": 79346.0}, {"date": "2024-07-09", "close": 12.11, "volume": 93891.0}, {"date": "2024-07-10", "close": 12.34, "volume": 36697.0}, {"date": "2024-07-11", "close": 13.68, "volume": 155652.0}, {"date": "2024-07-12", "close": 14.15, "volume": 107203.0}, {"date": "2024-07-15", "close": 14.49, "volume": 98164.0}, {"date": "2024-07-16", "close": 15.34, "volume": 139243.0}, {"date": "2024-07-17", "close": 15.07, "volume": 150762.0}, {"date": "2024-07-18", "close": 14.42, "volume": 92123.0}, {"date": "2024-07-19", "close": 14.57, "volume": 79590.0}, {"date": "2024-07-22", "close": 14.85, "volume": 106423.0}, {"date": "2024-07-23", "close": 14.0, "volume": 199446.0}, {"date": "2024-07-24", "close": 13.59, "volume": 104383.0}, {"date": "2024-07-25", "close": 13.74, "volume": 93533.0}, {"date": "2024-07-26", "close": 13.92, "volume": 54736.0}, {"date": "2024-07-29", "close": 14.07, "volume": 63897.0}, {"date": "2024-07-30", "close": 14.36, "volume": 67170.0}, {"date": "2024-07-31", "close": 14.78, "volume": 132879.0}, {"date": "2024-08-01", "close": 13.73, "volume": 217379.0}, {"date": "2024-08-02", "close": 14.2, "volume": 319277.0}, {"date": "2024-08-05", "close": 13.81, "volume": 170410.0}, {"date": "2024-08-06", "close": 13.43, "volume": 159214.0}, {"date": "2024-08-07", "close": 12.75, "volume": 159194.0}, {"date": "2024-08-08", "close": 12.85, "volume": 110320.0}, {"date": "2024-08-09", "close": 12.31, "volume": 110606.0}, {"date": "2024-08-12", "close": 12.43, "volume": 95481.0}, {"date": "2024-08-13", "close": 12.99, "volume": 66489.0}, {"date": "2024-08-14", "close": 12.74, "volume": 55905.0}, {"date": "2024-08-15", "close": 13.54, "volume": 110477.0}, {"date": "2024-08-16", "close": 14.47, "volume": 170902.0}, {"date": "2024-08-19", "close": 15.16, "volume": 178101.0}, {"date": "2024-08-20", "close": 14.81, "volume": 73313.0}, {"date": "2024-08-21", "close": 15.44, "volume": 89088.0}, {"date": "2024-08-22", "close": 15.32, "volume": 63466.0}, {"date": "2024-08-23", "close": 16.42, "volume": 174373.0}, {"date": "2024-08-26", "close": 16.34, "volume": 106502.0}, {"date": "2024-08-27", "close": 15.86, "volume": 69418.0}, {"date": "2024-08-28", "close": 15.42, "volume": 110893.0}, {"date": "2024-08-29", "close": 15.32, "volume": 93805.0}, {"date": "2024-08-30", "close": 15.45, "volume": 61159.0}, {"date": "2024-09-03", "close": 14.62, "volume": 76732.0}, {"date": "2024-09-04", "close": 14.65, "volume": 83711.0}, {"date": "2024-09-05", "close": 14.38, "volume": 55547.0}, {"date": "2024-09-06", "close": 13.67, "volume": 68139.0}, {"date": "2024-09-09", "close": 13.19, "volume": 64198.0}, {"date": "2024-09-10", "close": 13.32, "volume": 99045.0}, {"date": "2024-09-11", "close": 13.18, "volume": 73899.0}, {"date": "2024-09-12", "close": 13.17, "volume": 55876.0}, {"date": "2024-09-13", "close": 13.9, "volume": 125214.0}, {"date": "2024-09-16", "close": 13.83, "volume": 61361.0}, {"date": "2024-09-17", "close": 13.63, "volume": 104475.0}, {"date": "2024-09-18", "close": 13.49, "volume": 97589.0}, {"date": "2024-09-19", "close": 14.18, "volume": 101444.0}, {"date": "2024-09-20", "close": 13.48, "volume": 350689.0}, {"date": "2024-09-23", "close": 13.22, "volume": 89102.0}, {"date": "2024-09-24", "close": 13.66, "volume": 108248.0}, {"date": "2024-09-25", "close": 13.47, "volume": 85372.0}, {"date": "2024-09-26", "close": 14.01, "volume": 86189.0}, {"date": "2024-09-27", "close": 14.11, "volume": 89608.0}, {"date": "2024-09-30", "close": 13.87, "volume": 113322.0}, {"date": "2024-10-01", "close": 13.4, "volume": 108489.0}, {"date": "2024-10-02", "close": 13.15, "volume": 58722.0}, {"date": "2024-10-03", "close": 13.04, "volume": 91973.0}, {"date": "2024-10-04", "close": 13.38, "volume": 130151.0}, {"date": "2024-10-07", "close": 13.28, "volume": 243471.0}, {"date": "2024-10-08", "close": 14.41, "volume": 140663.0}, {"date": "2024-10-09", "close": 13.26, "volume": 128281.0}, {"date": "2024-10-10", "close": 13.0, "volume": 246223.0}, {"date": "2024-10-11", "close": 13.24, "volume": 122976.0}, {"date": "2024-10-14", "close": 12.98, "volume": 126869.0}, {"date": "2024-10-15", "close": 13.03, "volume": 80133.0}, {"date": "2024-10-16", "close": 13.16, "volume": 92850.0}, {"date": "2024-10-17", "close": 13.55, "volume": 86214.0}, {"date": "2024-10-18", "close": 13.67, "volume": 70833.0}, {"date": "2024-10-21", "close": 13.66, "volume": 88293.0}, {"date": "2024-10-22", "close": 14.09, "volume": 85648.0}, {"date": "2024-10-23", "close": 13.28, "volume": 95532.0}, {"date": "2024-10-24", "close": 13.12, "volume": 84491.0}, {"date": "2024-10-25", "close": 13.44, "volume": 84573.0}, {"date": "2024-10-28", "close": 13.69, "volume": 45774.0}, {"date": "2024-10-29", "close": 13.64, "volume": 61528.0}, {"date": "2024-10-30", "close": 13.61, "volume": 72068.0}, {"date": "2024-10-31", "close": 12.55, "volume": 297068.0}, {"date": "2024-11-01", "close": 14.75, "volume": 858237.0}, {"date": "2024-11-04", "close": 14.79, "volume": 229732.0}, {"date": "2024-11-05", "close": 15.29, "volume": 204521.0}, {"date": "2024-11-06", "close": 16.03, "volume": 248543.0}, {"date": "2024-11-07", "close": 15.92, "volume": 146862.0}, {"date": "2024-11-08", "close": 16.18, "volume": 159475.0}, {"date": "2024-11-11", "close": 16.73, "volume": 166901.0}, {"date": "2024-11-12", "close": 16.77, "volume": 179805.0}, {"date": "2024-11-13", "close": 16.81, "volume": 180584.0}, {"date": "2024-11-14", "close": 15.67, "volume": 109002.0}, {"date": "2024-11-15", "close": 14.63, "volume": 177538.0}, {"date": "2024-11-18", "close": 14.09, "volume": 125647.0}, {"date": "2024-11-19", "close": 14.11, "volume": 99520.0}, {"date": "2024-11-20", "close": 14.04, "volume": 99392.0}, {"date": "2024-11-21", "close": 14.08, "volume": 121205.0}, {"date": "2024-11-22", "close": 14.42, "volume": 96776.0}, {"date": "2024-11-25", "close": 14.68, "volume": 138017.0}, {"date": "2024-11-26", "close": 14.34, "volume": 111025.0}, {"date": "2024-11-27", "close": 14.56, "volume": 86746.0}, {"date": "2024-11-29", "close": 15.44, "volume": 128719.0}, {"date": "2024-12-02", "close": 15.05, "volume": 117250.0}, {"date": "2024-12-03", "close": 14.41, "volume": 119663.0}, {"date": "2024-12-04", "close": 14.61, "volume": 98960.0}, {"date": "2024-12-05", "close": 14.5, "volume": 174985.0}, {"date": "2024-12-06", "close": 14.84, "volume": 138346.0}, {"date": "2024-12-09", "close": 15.79, "volume": 321939.0}, {"date": "2024-12-10", "close": 15.49, "volume": 203075.0}, {"date": "2024-12-11", "close": 15.62, "volume": 158420.0}, {"date": "2024-12-12", "close": 15.07, "volume": 107875.0}, {"date": "2024-12-13", "close": 15.2, "volume": 155334.0}, {"date": "2024-12-16", "close": 15.18, "volume": 118115.0}, {"date": "2024-12-17", "close": 14.78, "volume": 134180.0}, {"date": "2024-12-18", "close": 13.74, "volume": 189698.0}, {"date": "2024-12-19", "close": 13.47, "volume": 169600.0}, {"date": "2024-12-20", "close": 13.32, "volume": 429209.0}, {"date": "2024-12-23", "close": 13.76, "volume": 143010.0}, {"date": "2024-12-24", "close": 13.96, "volume": 110679.0}, {"date": "2024-12-26", "close": 14.37, "volume": 172780.0}, {"date": "2024-12-27", "close": 13.86, "volume": 124011.0}, {"date": "2024-12-30", "close": 13.69, "volume": 126656.0}, {"date": "2024-12-31", "close": 13.56, "volume": 141534.0}, {"date": "2025-01-02", "close": 13.43, "volume": 133430.0}, {"date": "2025-01-03", "close": 13.63, "volume": 143782.0}, {"date": "2025-01-06", "close": 13.61, "volume": 131666.0}, {"date": "2025-01-07", "close": 13.7, "volume": 200895.0}, {"date": "2025-01-08", "close": 13.52, "volume": 193600.0}, {"date": "2025-01-10", "close": 13.22, "volume": 215770.0}, {"date": "2025-01-13", "close": 13.68, "volume": 163140.0}, {"date": "2025-01-14", "close": 14.31, "volume": 159445.0}, {"date": "2025-01-15", "close": 14.97, "volume": 129544.0}, {"date": "2025-01-16", "close": 15.23, "volume": 149995.0}, {"date": "2025-01-17", "close": 15.66, "volume": 175810.0}, {"date": "2025-01-21", "close": 16.26, "volume": 194021.0}, {"date": "2025-01-22", "close": 15.98, "volume": 190814.0}, {"date": "2025-01-23", "close": 16.01, "volume": 113006.0}, {"date": "2025-01-24", "close": 16.76, "volume": 191245.0}, {"date": "2025-01-27", "close": 16.93, "volume": 177705.0}, {"date": "2025-01-28", "close": 15.66, "volume": 209503.0}, {"date": "2025-01-29", "close": 15.92, "volume": 136788.0}, {"date": "2025-01-30", "close": 15.78, "volume": 106486.0}, {"date": "2025-01-31", "close": 15.42, "volume": 182387.0}, {"date": "2025-02-03", "close": 14.85, "volume": 169419.0}, {"date": "2025-02-04", "close": 14.99, "volume": 157338.0}, {"date": "2025-02-05", "close": 14.78, "volume": 113981.0}, {"date": "2025-02-06", "close": 14.51, "volume": 132915.0}, {"date": "2025-02-07", "close": 14.47, "volume": 105008.0}, {"date": "2025-02-10", "close": 14.46, "volume": 115949.0}, {"date": "2025-02-11", "close": 14.43, "volume": 142756.0}, {"date": "2025-02-12", "close": 14.41, "volume": 150291.0}, {"date": "2025-02-13", "close": 14.89, "volume": 173665.0}, {"date": "2025-02-14", "close": 13.51, "volume": 989122.0}, {"date": "2025-02-18", "close": 16.04, "volume": 592297.0}, {"date": "2025-02-19", "close": 15.18, "volume": 279345.0}, {"date": "2025-02-20", "close": 14.9, "volume": 392715.0}, {"date": "2025-02-21", "close": 14.71, "volume": 427985.0}, {"date": "2025-02-24", "close": 14.74, "volume": 270427.0}, {"date": "2025-02-25", "close": 15.49, "volume": 318059.0}, {"date": "2025-02-26", "close": 15.76, "volume": 211925.0}, {"date": "2025-02-27", "close": 14.92, "volume": 232707.0}, {"date": "2025-02-28", "close": 15.14, "volume": 260902.0}, {"date": "2025-03-03", "close": 14.4, "volume": 304457.0}, {"date": "2025-03-04", "close": 13.99, "volume": 296545.0}, {"date": "2025-03-05", "close": 14.26, "volume": 206521.0}, {"date": "2025-03-06", "close": 13.95, "volume": 148376.0}, {"date": "2025-03-07", "close": 14.0, "volume": 217308.0}, {"date": "2025-03-10", "close": 13.64, "volume": 207207.0}, {"date": "2025-03-11", "close": 13.45, "volume": 237062.0}, {"date": "2025-03-12", "close": 13.43, "volume": 169744.0}, {"date": "2025-03-13", "close": 13.04, "volume": 208728.0}, {"date": "2025-03-14", "close": 13.94, "volume": 346753.0}, {"date": "2025-03-17", "close": 14.17, "volume": 230630.0}, {"date": "2025-03-18", "close": 14.28, "volume": 125349.0}, {"date": "2025-03-19", "close": 14.66, "volume": 214088.0}, {"date": "2025-03-20", "close": 16.93, "volume": 612559.0}, {"date": "2025-03-21", "close": 16.69, "volume": 726783.0}, {"date": "2025-03-24", "close": 17.36, "volume": 308704.0}, {"date": "2025-03-25", "close": 17.63, "volume": 275162.0}, {"date": "2025-03-26", "close": 17.56, "volume": 176086.0}, {"date": "2025-03-27", "close": 16.04, "volume": 324339.0}, {"date": "2025-03-28", "close": 15.57, "volume": 324711.0}, {"date": "2025-03-31", "close": 15.32, "volume": 509069.0}, {"date": "2025-04-01", "close": 15.18, "volume": 233524.0}, {"date": "2025-04-02", "close": 14.95, "volume": 250483.0}, {"date": "2025-04-03", "close": 13.97, "volume": 427329.0}, {"date": "2025-04-04", "close": 13.85, "volume": 614732.0}, {"date": "2025-04-07", "close": 12.36, "volume": 793778.0}, {"date": "2025-04-08", "close": 11.16, "volume": 669411.0}, {"date": "2025-04-09", "close": 12.96, "volume": 823138.0}, {"date": "2025-04-10", "close": 12.15, "volume": 399033.0}, {"date": "2025-04-11", "close": 12.11, "volume": 432659.0}, {"date": "2025-04-14", "close": 12.37, "volume": 265596.0}, {"date": "2025-04-15", "close": 12.73, "volume": 325822.0}, {"date": "2025-04-16", "close": 11.8, "volume": 316645.0}, {"date": "2025-04-17", "close": 12.18, "volume": 201544.0}, {"date": "2025-04-21", "close": 11.86, "volume": 192759.0}, {"date": "2025-04-22", "close": 12.38, "volume": 193217.0}, {"date": "2025-04-23", "close": 12.72, "volume": 285790.0}, {"date": "2025-04-24", "close": 13.4, "volume": 246107.0}, {"date": "2025-04-25", "close": 14.18, "volume": 318274.0}, {"date": "2025-04-28", "close": 14.61, "volume": 298675.0}, {"date": "2025-04-29", "close": 14.95, "volume": 210741.0}, {"date": "2025-04-30", "close": 14.67, "volume": 303597.0}, {"date": "2025-05-01", "close": 15.22, "volume": 257093.0}, {"date": "2025-05-02", "close": 21.88, "volume": 2351652.0}, {"date": "2025-05-05", "close": 23.23, "volume": 1583734.0}, {"date": "2025-05-06", "close": 25.44, "volume": 1281248.0}, {"date": "2025-05-07", "close": 25.09, "volume": 886351.0}, {"date": "2025-05-08", "close": 25.9, "volume": 592668.0}, {"date": "2025-05-09", "close": 24.66, "volume": 501748.0}, {"date": "2025-05-12", "close": 24.33, "volume": 358585.0}, {"date": "2025-05-13", "close": 24.55, "volume": 306954.0}, {"date": "2025-05-14", "close": 24.79, "volume": 516356.0}, {"date": "2025-05-15", "close": 24.3, "volume": 294461.0}, {"date": "2025-05-16", "close": 23.93, "volume": 194260.0}, {"date": "2025-05-19", "close": 23.57, "volume": 261004.0}, {"date": "2025-05-20", "close": 23.63, "volume": 233455.0}, {"date": "2025-05-21", "close": 22.13, "volume": 483511.0}, {"date": "2025-05-22", "close": 22.14, "volume": 184455.0}, {"date": "2025-05-23", "close": 21.97, "volume": 250383.0}, {"date": "2025-05-27", "close": 22.28, "volume": 207242.0}, {"date": "2025-05-28", "close": 23.52, "volume": 616846.0}, {"date": "2025-05-29", "close": 23.26, "volume": 169894.0}, {"date": "2025-05-30", "close": 23.04, "volume": 189721.0}, {"date": "2025-06-02", "close": 20.67, "volume": 527737.0}, {"date": "2025-06-03", "close": 21.01, "volume": 244063.0}, {"date": "2025-06-04", "close": 21.13, "volume": 242520.0}, {"date": "2025-06-05", "close": 21.11, "volume": 164435.0}, {"date": "2025-06-06", "close": 21.94, "volume": 222441.0}, {"date": "2025-06-09", "close": 22.43, "volume": 140563.0}, {"date": "2025-06-10", "close": 22.9, "volume": 154699.0}, {"date": "2025-06-11", "close": 24.05, "volume": 174300.0}, {"date": "2025-06-12", "close": 22.49, "volume": 238477.0}, {"date": "2025-06-13", "close": 21.79, "volume": 187374.0}, {"date": "2025-06-16", "close": 21.94, "volume": 125478.0}, {"date": "2025-06-17", "close": 21.53, "volume": 107900.0}, {"date": "2025-06-18", "close": 20.98, "volume": 238729.0}, {"date": "2025-06-20", "close": 20.42, "volume": 266191.0}, {"date": "2025-06-23", "close": 19.88, "volume": 369815.0}, {"date": "2025-06-24", "close": 20.23, "volume": 204753.0}, {"date": "2025-06-25", "close": 20.06, "volume": 127144.0}, {"date": "2025-06-26", "close": 21.04, "volume": 129526.0}, {"date": "2025-06-27", "close": 21.78, "volume": 268529.0}, {"date": "2025-06-30", "close": 21.5, "volume": 120923.0}, {"date": "2025-07-01", "close": 22.62, "volume": 172350.0}, {"date": "2025-07-02", "close": 24.17, "volume": 266028.0}, {"date": "2025-07-03", "close": 24.06, "volume": 128043.0}, {"date": "2025-07-07", "close": 23.46, "volume": 192847.0}, {"date": "2025-07-08", "close": 24.14, "volume": 217478.0}, {"date": "2025-07-09", "close": 23.69, "volume": 124586.0}, {"date": "2025-07-10", "close": 24.25, "volume": 132166.0}, {"date": "2025-07-11", "close": 24.1, "volume": 153382.0}, {"date": "2025-07-14", "close": 24.32, "volume": 158965.0}, {"date": "2025-07-15", "close": 23.5, "volume": 144218.0}, {"date": "2025-07-16", "close": 23.66, "volume": 204762.0}, {"date": "2025-07-17", "close": 23.7, "volume": 128124.0}, {"date": "2025-07-18", "close": 22.67, "volume": 162071.0}, {"date": "2025-07-21", "close": 22.78, "volume": 102711.0}, {"date": "2025-07-22", "close": 22.96, "volume": 145849.0}, {"date": "2025-07-23", "close": 23.61, "volume": 154706.0}, {"date": "2025-07-24", "close": 23.56, "volume": 193580.0}, {"date": "2025-07-25", "close": 24.26, "volume": 87151.0}, {"date": "2025-07-28", "close": 25.46, "volume": 259582.0}, {"date": "2025-07-29", "close": 24.74, "volume": 196643.0}, {"date": "2025-07-30", "close": 24.36, "volume": 125062.0}, {"date": "2025-07-31", "close": 24.1, "volume": 265786.0}, {"date": "2025-08-01", "close": 26.34, "volume": 947014.0}, {"date": "2025-08-04", "close": 24.2, "volume": 437386.0}, {"date": "2025-08-05", "close": 24.41, "volume": 198428.0}, {"date": "2025-08-06", "close": 24.77, "volume": 161010.0}, {"date": "2025-08-07", "close": 24.73, "volume": 132593.0}, {"date": "2025-08-08", "close": 25.87, "volume": 192799.0}, {"date": "2025-08-11", "close": 25.87, "volume": 116911.0}, {"date": "2025-08-12", "close": 28.13, "volume": 228604.0}, {"date": "2025-08-13", "close": 28.82, "volume": 187430.0}, {"date": "2025-08-14", "close": 28.96, "volume": 117614.0}, {"date": "2025-08-15", "close": 28.47, "volume": 166965.0}, {"date": "2025-08-18", "close": 28.76, "volume": 123065.0}, {"date": "2025-08-19", "close": 28.6, "volume": 86434.0}, {"date": "2025-08-20", "close": 29.48, "volume": 178140.0}, {"date": "2025-08-21", "close": 34.31, "volume": 853988.0}, {"date": "2025-08-22", "close": 34.18, "volume": 334221.0}, {"date": "2025-08-25", "close": 34.1, "volume": 241283.0}, {"date": "2025-08-26", "close": 35.22, "volume": 147812.0}, {"date": "2025-08-27", "close": 35.59, "volume": 201930.0}, {"date": "2025-08-28", "close": 36.13, "volume": 229339.0}, {"date": "2025-08-29", "close": 36.82, "volume": 186220.0}, {"date": "2025-09-02", "close": 38.33, "volume": 276389.0}, {"date": "2025-09-03", "close": 38.07, "volume": 262962.0}, {"date": "2025-09-04", "close": 39.05, "volume": 195765.0}, {"date": "2025-09-05", "close": 38.4, "volume": 182734.0}, {"date": "2025-09-08", "close": 39.02, "volume": 219259.0}, {"date": "2025-09-09", "close": 38.9, "volume": 228404.0}, {"date": "2025-09-10", "close": 38.84, "volume": 217462.0}, {"date": "2025-09-11", "close": 39.07, "volume": 105543.0}, {"date": "2025-09-12", "close": 37.85, "volume": 114989.0}, {"date": "2025-09-15", "close": 39.08, "volume": 148290.0}, {"date": "2025-09-16", "close": 39.16, "volume": 139601.0}, {"date": "2025-09-17", "close": 38.52, "volume": 231983.0}, {"date": "2025-09-18", "close": 38.96, "volume": 175917.0}, {"date": "2025-09-19", "close": 37.97, "volume": 204338.0}, {"date": "2025-09-22", "close": 38.87, "volume": 178114.0}, {"date": "2025-09-23", "close": 38.13, "volume": 184950.0}, {"date": "2025-09-24", "close": 37.38, "volume": 194050.0}, {"date": "2025-09-25", "close": 36.72, "volume": 183334.0}, {"date": "2025-09-26", "close": 36.89, "volume": 113401.0}, {"date": "2025-09-29", "close": 36.54, "volume": 195649.0}, {"date": "2025-09-30", "close": 36.93, "volume": 223909.0}, {"date": "2025-10-01", "close": 36.54, "volume": 110936.0}, {"date": "2025-10-02", "close": 36.56, "volume": 121671.0}, {"date": "2025-10-03", "close": 36.53, "volume": 101548.0}, {"date": "2025-10-06", "close": 35.84, "volume": 128627.0}, {"date": "2025-10-07", "close": 34.06, "volume": 278717.0}, {"date": "2025-10-08", "close": 33.47, "volume": 133024.0}, {"date": "2025-10-09", "close": 32.5, "volume": 156069.0}, {"date": "2025-10-10", "close": 31.25, "volume": 159785.0}, {"date": "2025-10-13", "close": 31.79, "volume": 145156.0}, {"date": "2025-10-14", "close": 32.93, "volume": 153331.0}, {"date": "2025-10-15", "close": 33.07, "volume": 164778.0}, {"date": "2025-10-16", "close": 32.52, "volume": 104008.0}, {"date": "2025-10-17", "close": 31.75, "volume": 165562.0}, {"date": "2025-10-20", "close": 35.38, "volume": 292002.0}, {"date": "2025-10-21", "close": 37.36, "volume": 290905.0}, {"date": "2025-10-22", "close": 36.52, "volume": 223789.0}, {"date": "2025-10-23", "close": 37.6, "volume": 164132.0}, {"date": "2025-10-24", "close": 38.51, "volume": 124721.0}, {"date": "2025-10-27", "close": 37.56, "volume": 142987.0}, {"date": "2025-10-28", "close": 37.84, "volume": 98814.0}, {"date": "2025-10-29", "close": 38.56, "volume": 228564.0}, {"date": "2025-10-30", "close": 35.77, "volume": 557578.0}, {"date": "2025-10-31", "close": 30.22, "volume": 861371.0}, {"date": "2025-11-03", "close": 29.71, "volume": 395834.0}, {"date": "2025-11-04", "close": 28.08, "volume": 374337.0}, {"date": "2025-11-05", "close": 28.97, "volume": 375276.0}, {"date": "2025-11-06", "close": 28.65, "volume": 261372.0}, {"date": "2025-11-07", "close": 29.24, "volume": 215453.0}, {"date": "2025-11-10", "close": 28.86, "volume": 188261.0}, {"date": "2025-11-11", "close": 29.02, "volume": 145276.0}, {"date": "2025-11-12", "close": 31.48, "volume": 275144.0}, {"date": "2025-11-13", "close": 29.87, "volume": 182757.0}, {"date": "2025-11-14", "close": 31.86, "volume": 314626.0}, {"date": "2025-11-17", "close": 30.28, "volume": 213374.0}, {"date": "2025-11-18", "close": 30.37, "volume": 137881.0}, {"date": "2025-11-19", "close": 29.94, "volume": 140530.0}, {"date": "2025-11-20", "close": 28.74, "volume": 167645.0}, {"date": "2025-11-21", "close": 30.87, "volume": 158274.0}, {"date": "2025-11-24", "close": 30.78, "volume": 249405.0}, {"date": "2025-11-25", "close": 30.49, "volume": 164252.0}, {"date": "2025-11-26", "close": 30.92, "volume": 121036.0}, {"date": "2025-11-28", "close": 31.25, "volume": 63776.0}, {"date": "2025-12-01", "close": 30.92, "volume": 182077.0}, {"date": "2025-12-02", "close": 30.0, "volume": 109117.0}, {"date": "2025-12-03", "close": 30.37, "volume": 97683.0}, {"date": "2025-12-04", "close": 29.98, "volume": 112959.0}, {"date": "2025-12-05", "close": 30.07, "volume": 107666.0}, {"date": "2025-12-08", "close": 29.86, "volume": 90635.0}, {"date": "2025-12-09", "close": 30.31, "volume": 88553.0}, {"date": "2025-12-10", "close": 31.2, "volume": 123690.0}, {"date": "2025-12-11", "close": 31.9, "volume": 101641.0}, {"date": "2025-12-12", "close": 32.94, "volume": 201317.0}, {"date": "2025-12-15", "close": 33.21, "volume": 166109.0}, {"date": "2025-12-16", "close": 34.89, "volume": 147901.0}, {"date": "2025-12-17", "close": 34.02, "volume": 111219.0}, {"date": "2025-12-18", "close": 34.76, "volume": 139687.0}, {"date": "2025-12-19", "close": 34.81, "volume": 159920.0}, {"date": "2025-12-22", "close": 33.35, "volume": 98704.0}, {"date": "2025-12-23", "close": 32.95, "volume": 87661.0}, {"date": "2025-12-24", "close": 32.84, "volume": 44282.0}, {"date": "2025-12-26", "close": 33.09, "volume": 102927.0}, {"date": "2025-12-29", "close": 32.86, "volume": 77928.0}, {"date": "2025-12-30", "close": 33.22, "volume": 84886.0}, {"date": "2025-12-31", "close": 32.83, "volume": 231664.0}, {"date": "2026-01-02", "close": 32.59, "volume": 182122.0}, {"date": "2026-01-05", "close": 33.34, "volume": 122464.0}, {"date": "2026-01-06", "close": 35.28, "volume": 173147.0}, {"date": "2026-01-07", "close": 34.27, "volume": 96432.0}, {"date": "2026-01-08", "close": 34.46, "volume": 220242.0}, {"date": "2026-01-09", "close": 33.34, "volume": 361711.0}, {"date": "2026-01-12", "close": 33.01, "volume": 389072.0}, {"date": "2026-01-13", "close": 33.43, "volume": 468977.0}, {"date": "2026-01-14", "close": 32.86, "volume": 246714.0}, {"date": "2026-01-15", "close": 32.95, "volume": 239341.0}, {"date": "2026-01-16", "close": 31.38, "volume": 182559.0}, {"date": "2026-01-20", "close": 31.04, "volume": 148785.0}, {"date": "2026-01-21", "close": 31.71, "volume": 311066.0}, {"date": "2026-01-22", "close": 31.73, "volume": 197193.0}, {"date": "2026-01-23", "close": 31.18, "volume": 155450.0}, {"date": "2026-01-26", "close": 31.37, "volume": 142075.0}, {"date": "2026-01-27", "close": 31.38, "volume": 88541.0}, {"date": "2026-01-28", "close": 31.37, "volume": 116562.0}, {"date": "2026-01-29", "close": 32.5, "volume": 143639.0}, {"date": "2026-01-30", "close": 31.37, "volume": 119035.0}, {"date": "2026-02-02", "close": 31.71, "volume": 145849.0}, {"date": "2026-02-03", "close": 32.89, "volume": 136772.0}, {"date": "2026-02-04", "close": 34.64, "volume": 289748.0}, {"date": "2026-02-05", "close": 34.32, "volume": 198117.0}, {"date": "2026-02-06", "close": 34.62, "volume": 150533.0}, {"date": "2026-02-09", "close": 34.58, "volume": 139694.0}, {"date": "2026-02-10", "close": 35.6, "volume": 155287.0}, {"date": "2026-02-11", "close": 35.79, "volume": 163336.0}, {"date": "2026-02-12", "close": 34.15, "volume": 177320.0}, {"date": "2026-02-13", "close": 45.2, "volume": 1147641.0}, {"date": "2026-02-17", "close": 43.63, "volume": 584732.0}, {"date": "2026-02-18", "close": 38.96, "volume": 517370.0}, {"date": "2026-02-19", "close": 39.32, "volume": 369773.0}, {"date": "2026-02-20", "close": 39.54, "volume": 303172.0}, {"date": "2026-02-23", "close": 39.48, "volume": 310975.0}, {"date": "2026-02-24", "close": 39.1, "volume": 194575.0}, {"date": "2026-02-25", "close": 38.79, "volume": 189691.0}, {"date": "2026-02-26", "close": 39.7, "volume": 161555.0}, {"date": "2026-02-27", "close": 38.44, "volume": 194975.0}, {"date": "2026-03-02", "close": 37.5, "volume": 128411.0}, {"date": "2026-03-03", "close": 35.7, "volume": 163506.0}, {"date": "2026-03-04", "close": 35.61, "volume": 130377.0}, {"date": "2026-03-05", "close": 33.51, "volume": 245030.0}, {"date": "2026-03-06", "close": 32.0, "volume": 219723.0}, {"date": "2026-03-09", "close": 31.88, "volume": 328731.0}, {"date": "2026-03-10", "close": 32.14, "volume": 218575.0}, {"date": "2026-03-11", "close": 31.22, "volume": 167949.0}, {"date": "2026-03-12", "close": 30.29, "volume": 227884.0}, {"date": "2026-03-13", "close": 29.26, "volume": 220566.0}, {"date": "2026-03-16", "close": 30.69, "volume": 242426.0}, {"date": "2026-03-17", "close": 30.34, "volume": 151742.0}, {"date": "2026-03-18", "close": 29.03, "volume": 155763.0}, {"date": "2026-03-19", "close": 28.77, "volume": 124513.0}, {"date": "2026-03-20", "close": 28.24, "volume": 253786.0}, {"date": "2026-03-23", "close": 29.61, "volume": 262604.0}, {"date": "2026-03-24", "close": 30.61, "volume": 164997.0}, {"date": "2026-03-25", "close": 30.0, "volume": 141140.0}, {"date": "2026-03-26", "close": 29.75, "volume": 164046.0}, {"date": "2026-03-27", "close": 28.99, "volume": 156068.0}, {"date": "2026-03-30", "close": 26.47, "volume": 705814.0}, {"date": "2026-03-31", "close": 27.87, "volume": 357720.0}, {"date": "2026-04-01", "close": 29.0, "volume": 236407.0}, {"date": "2026-04-02", "close": 28.66, "volume": 142571.0}, {"date": "2026-04-06", "close": 28.11, "volume": 124694.0}, {"date": "2026-04-07", "close": 27.57, "volume": 162542.0}, {"date": "2026-04-08", "close": 30.82, "volume": 196892.0}, {"date": "2026-04-09", "close": 30.73, "volume": 337625.0}, {"date": "2026-04-10", "close": 30.04, "volume": 105911.0}, {"date": "2026-04-13", "close": 30.34, "volume": 123826.0}, {"date": "2026-04-14", "close": 30.04, "volume": 163680.0}, {"date": "2026-04-15", "close": 30.51, "volume": 157005.0}, {"date": "2026-04-16", "close": 29.55, "volume": 185089.0}, {"date": "2026-04-17", "close": 31.55, "volume": 199705.0}, {"date": "2026-04-20", "close": 31.67, "volume": 126570.0}, {"date": "2026-04-21", "close": 31.38, "volume": 141393.0}, {"date": "2026-04-22", "close": 31.33, "volume": 79009.0}, {"date": "2026-04-23", "close": 30.75, "volume": 152588.0}, {"date": "2026-04-24", "close": 32.19, "volume": 93778.0}, {"date": "2026-04-27", "close": 30.68, "volume": 160283.0}, {"date": "2026-04-28", "close": 29.35, "volume": 551245.0}, {"date": "2026-04-29", "close": 29.0, "volume": 234937.0}, {"date": "2026-04-30", "close": 30.07, "volume": 138824.0}, {"date": "2026-05-01", "close": 30.62, "volume": 134939.0}, {"date": "2026-05-04", "close": 28.97, "volume": 128402.0}, {"date": "2026-05-05", "close": 30.31, "volume": 156215.0}, {"date": "2026-05-06", "close": 30.69, "volume": 288163.0}, {"date": "2026-05-07", "close": 30.49, "volume": 431454.0}, {"date": "2026-05-08", "close": 30.8, "volume": 322577.0}, {"date": "2026-05-11", "close": 30.16, "volume": 196933.0}, {"date": "2026-05-12", "close": 28.77, "volume": 196389.0}, {"date": "2026-05-13", "close": 29.08, "volume": 135920.0}, {"date": "2026-05-14", "close": 28.78, "volume": 129996.0}, {"date": "2026-05-15", "close": 26.86, "volume": 159734.0}, {"date": "2026-05-18", "close": 26.62, "volume": 151455.0}, {"date": "2026-05-19", "close": 26.01, "volume": 137884.0}, {"date": "2026-05-20", "close": 26.98, "volume": 120878.0}, {"date": "2026-05-21", "close": 28.01, "volume": 122439.0}, {"date": "2026-05-22", "close": 28.45, "volume": 93333.0}, {"date": "2026-05-26", "close": 30.06, "volume": 134453.0}, {"date": "2026-05-27", "close": 30.3, "volume": 122797.0}, {"date": "2026-05-28", "close": 30.64, "volume": 119152.0}, {"date": "2026-05-29", "close": 30.33, "volume": 116276.0}, {"date": "2026-06-01", "close": 30.25, "volume": 142196.0}, {"date": "2026-06-02", "close": 31.02, "volume": 140354.0}, {"date": "2026-06-03", "close": 30.08, "volume": 172958.0}, {"date": "2026-06-04", "close": 30.89, "volume": 142588.0}, {"date": "2026-06-05", "close": 29.32, "volume": 173662.0}, {"date": "2026-06-08", "close": 29.26, "volume": 108454.0}, {"date": "2026-06-09", "close": 29.43, "volume": 145099.0}, {"date": "2026-06-10", "close": 28.53, "volume": 97547.0}, {"date": "2026-06-11", "close": 28.37, "volume": 166363.0}, {"date": "2026-06-12", "close": 29.46, "volume": 142719.0}, {"date": "2026-06-15", "close": 29.37, "volume": 156206.0}, {"date": "2026-06-16", "close": 29.79, "volume": 107873.0}, {"date": "2026-06-17", "close": 28.68, "volume": 128382.0}, {"date": "2026-06-18", "close": 29.82, "volume": 156264.0}, {"date": "2026-06-22", "close": 29.63, "volume": 147466.0}, {"date": "2026-06-23", "close": 28.82, "volume": 238952.0}, {"date": "2026-06-24", "close": 28.06, "volume": 122227.0}, {"date": "2026-06-25", "close": 27.54, "volume": 126977.0}, {"date": "2026-06-26", "close": 28.58, "volume": 446616.0}, {"date": "2026-06-29", "close": 25.95, "volume": 267068.0}, {"date": "2026-06-30", "close": 27.05, "volume": 163448.0}, {"date": "2026-07-01", "close": 26.41, "volume": 138810.0}, {"date": "2026-07-02", "close": 26.39, "volume": 122516.0}, {"date": "2026-07-06", "close": 27.99, "volume": 231246.0}, {"date": "2026-07-07", "close": 27.41, "volume": 78901.0}, {"date": "2026-07-08", "close": 27.01, "volume": 145252.0}, {"date": "2026-07-09", "close": 27.33, "volume": 103413.0}, {"date": "2026-07-10", "close": 27.75, "volume": 104208.0}, {"date": "2026-07-13", "close": 27.02, "volume": 103356.0}, {"date": "2026-07-14", "close": 27.55, "volume": 179648.0}, {"date": "2026-07-15", "close": 28.68, "volume": 276541.0}, {"date": "2026-07-16", "close": 29.07, "volume": 119641.0}, {"date": "2026-07-17", "close": 27.62, "volume": 109427.0}, {"date": "2026-07-20", "close": 27.85, "volume": 151032.0}, {"date": "2026-07-21", "close": 28.9, "volume": 131339.0}, {"date": "2026-07-22", "close": 29.0, "volume": 214319.0}, {"date": "2026-07-23", "close": 29.24, "volume": 173966.0}, {"date": "2026-07-24", "close": 28.41, "volume": 135476.0}, {"date": "2026-07-27", "close": 28.63, "volume": 112723.0}, {"date": "2026-07-28", "close": 29.61, "volume": 114301.0}, {"date": "2026-07-29", "close": 29.14, "volume": 251917.0}, {"date": "2026-07-30", "close": 28.97, "volume": 127919.0}, {"date": "2026-07-31", "close": 29.47, "volume": 167016.0}, {"date": "2026-08-03", "close": 30.32, "volume": 182856.0}, {"date": "2026-08-04", "close": 30.76, "volume": 185690.0}, {"date": "2026-08-05", "close": 31.17, "volume": 228116.0}, {"date": "2026-08-06", "close": 27.63, "volume": 496917.0}, {"date": "2026-08-07", "close": 31.4, "volume": 376659.0}], "refreshing": true}