{"ticker": "ICHR", "overview": {"cik": "1652535", "ticker": "ICHR", "name": "ICHOR HOLDINGS, LTD.", "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001723433-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001958644-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010008", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001344017-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009502", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001723433-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009182", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001723433-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001958644-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008951", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001344017-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001958644-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001723433-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001691537-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008425", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008324", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000289", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000109", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001652535-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001652535-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000953", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001372", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000461", "price_sensitive": false}]}, "description": "ICHOR HOLDINGS, LTD. trades as ICHR on the NASDAQ and is registered in Cayman Islands, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 19 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 4 sales totalling $1.40M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1404270.42, "net": -1404270.42, "insiders": 4, "first_date": "2026-08-18", "last_date": "2026-09-08"}, "metrics": {"ticker": "ICHR", "has_prices": true, "as_of": "2026-10-26", "last": 38.06, "prev_close": 37.94, "change": 0.12000000000000455, "change_pct": 0.0031628887717449804, "session_volume": 893374.0, "vwap_5": 39.4084088601415, "vwap_20": 49.360219023749174, "vwap_60": 56.76106366925164, "vwap_250": 54.66753129370919, "high_52w": 112.28, "low_52w": 14.25, "avg_volume_20": 941692.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001723433-26-000034", "src": "INSIDERS", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Greg Swyt", "who_key": "Swyt Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 119985.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CFO trims $120K of ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1723433/000172343326000034/0001723433-26-000034-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001723433-26-000032", "src": "INSIDERS", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Greg Swyt", "who_key": "Swyt Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55952.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CFO files routine paperwork on ICHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723433/000172343326000032/0001723433-26-000032-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001958644-26-000030", "src": "INSIDERS", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Bruce Ragsdale", "who_key": "RAGSDALE BRUCE", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 549802.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "C-suite trims ICHR: $550K", "source_url": "https://www.sec.gov/Archives/edgar/data/1958644/000195864426000030/0001958644-26-000030-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001691537-26-000028", "src": "INSIDERS", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Philip Ryan Barros Sr.", "who_key": "BARROS PHILIP RYAN SR.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 81306.45999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CEO cashes out $81K of ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1691537/000169153726000028/0001691537-26-000028-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001344017-26-000004", "src": "INSIDERS", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Iain MacKenzie", "who_key": "MacKenzie Iain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 653176.2699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Boardroom sells $653K of ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/000134401726000004/0001344017-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0001958644-26-000028", "src": "INSIDERS", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Bruce Ragsdale", "who_key": "RAGSDALE BRUCE", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133512.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on ICHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958644/000195864426000028/0001958644-26-000028-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "0001723433-26-000030", "src": "INSIDERS", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Greg Swyt", "who_key": "Swyt Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145923.53999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "CFO files routine paperwork on ICHR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723433/000172343326000030/0001723433-26-000030-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "13DG-0000914208-26-000289", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. moves to a 8.4% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0000914208-26-000289-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000313028-26-000043", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 3.4% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000043-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001562230-26-000109", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Capital International Investors takes a 5.9% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000109-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0002100119-26-001372", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. takes a 5.01% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0002100119-26-001372-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002100121-26-000953", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. moves to a 6.06% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0002100121-26-000953-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "HOUSE-2026-20034999-T0", "src": "CONGRESS", "ticker": "ICHR", "cik": "", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nIchor Holdings - Ordinary Shares", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Debbie Wasserman Schultz trims ICHR ($2,722)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034999.pdf", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199670}, {"id": "13DG-0000313028-26-000035", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 5.01% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000035-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0000914208-26-000125", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. moves to a 5.3% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0000914208-26-000125-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100121-26-000437", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. crosses 5% of ICHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0002100121-26-000437-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001604", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. adjusts its stake in ICHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0000102909-26-001604-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20030839-T0", "src": "CONGRESS", "ticker": "ICHR", "cik": "", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nDC Ichor Holdings - Ordinary Shares", "who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Debbie Wasserman Schultz buys ICHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030839.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654710}, {"id": "HOUSE-2023-20023404-T202", "src": "CONGRESS", "ticker": "ICHR", "cik": "", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "n Grandchildren 1986 Trust > TLH ADR\nIchor Holdings - Ordinary Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps ICHR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741910}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000289", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. moves to a 8.4% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0000914208-26-000289-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000313028-26-000043", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 3.4% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000043-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001562230-26-000109", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "Capital International Investors takes a 5.9% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000109-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0002100119-26-001372", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. takes a 5.01% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0002100119-26-001372-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002100121-26-000953", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. moves to a 6.06% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0002100121-26-000953-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0000313028-26-000035", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 5.01% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000035-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0000914208-26-000125", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. moves to a 5.3% passive stake in ICHR", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0000914208-26-000125-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100121-26-000437", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. crosses 5% of ICHR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0002100121-26-000437-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001604", "src": "13DG", "ticker": "ICHR", "cik": "1652535", "company": "ICHOR HOLDINGS, LTD.", "company_raw": "ICHOR HOLDINGS, LTD.", "who": "Ichor Holdings, Ltd.", "who_key": "ICHOR HOLDINGS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "Cayman Islands", "headline": "ICHOR HOLDINGS, LTD. adjusts its stake in ICHR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/0000102909-26-001604-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ichor Holdings - Ordinary Shares", "new_value": "ICHOR HOLDINGS, LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001652535", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001652535", "applied": 1, "detected_at": "2026-10-25T02:45:52.931465"}]}, "key_people": [{"who": "Iain MacKenzie", "who_key": "MacKenzie Iain", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 653176.2699999999, "net": -653176.2699999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 653176.2699999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/000134401726000004/0001344017-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 653176.2699999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652535/000134401726000004/0001344017-26-000004-index.htm"}}, {"who": "Bruce Ragsdale", "who_key": "RAGSDALE BRUCE", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 549802.33, "net": -549802.33, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 549802.33, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958644/000195864426000030/0001958644-26-000030-index.htm"}], "latest": {"action": "SELL", "amount": 549802.33, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958644/000195864426000030/0001958644-26-000030-index.htm"}}, {"who": "Greg Swyt", "who_key": "Swyt Greg", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 119985.36, "net": -119985.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 119985.36, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723433/000172343326000034/0001723433-26-000034-index.htm"}], "latest": {"action": "SELL", "amount": 119985.36, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723433/000172343326000034/0001723433-26-000034-index.htm"}}, {"who": "Philip Ryan Barros Sr.", "who_key": "BARROS PHILIP RYAN SR.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 81306.45999999999, "net": -81306.45999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81306.45999999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691537/000169153726000028/0001691537-26-000028-index.htm"}], "latest": {"action": "SELL", "amount": 81306.45999999999, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691537/000169153726000028/0001691537-26-000028-index.htm"}}, {"who": "Hon. Debbie Wasserman Schultz", "who_key": "Hon. Debbie Wasserman Schultz", "role": "House \u00b7 FL25", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034999.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030839.pdf"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034999.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-08-18", "net": -653176.2699999999}, {"date": "2026-08-19", "net": -81306.45999999999}, {"date": "2026-09-01", "net": -549802.33}, {"date": "2026-09-08", "net": -119985.36}], "announcements": [{"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001723433-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001958644-26-000033", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010008", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001950047-26-010006", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001344017-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009502", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001723433-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009182", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001723433-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001958644-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008951", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001344017-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001958644-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001723433-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001691537-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008425", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008324", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000289", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000043", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000109", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001652535-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001652535-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000953", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001372", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000461", "price_sensitive": false}], "performance": {"ticker": "ICHR", "has_prices": true, "summary": {"n": 1, "avg": 1.7069701280227596, "win_rate": 1.0, "best": 1.7069701280227596, "worst": 1.7069701280227596, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 14.06, "return": 1.7069701280227596}]}, "price_series": [{"date": "2016-12-09", "close": 9.77, "volume": 2295948.0}, {"date": "2016-12-12", "close": 10.44, "volume": 132510.0}, {"date": "2016-12-13", "close": 10.63, "volume": 146244.0}, {"date": "2016-12-14", "close": 10.2, "volume": 129335.0}, {"date": "2016-12-15", "close": 11.12, "volume": 115910.0}, {"date": "2016-12-16", "close": 10.94, "volume": 129663.0}, {"date": "2016-12-19", "close": 10.96, "volume": 27303.0}, {"date": "2016-12-20", "close": 10.6, "volume": 35806.0}, {"date": "2016-12-21", "close": 10.7, "volume": 167352.0}, {"date": "2016-12-22", "close": 10.83, "volume": 41003.0}, {"date": "2016-12-23", "close": 10.75, "volume": 29636.0}, {"date": "2016-12-27", "close": 10.95, "volume": 90272.0}, {"date": "2016-12-28", "close": 10.74, "volume": 129789.0}, {"date": "2016-12-29", "close": 10.53, "volume": 220571.0}, {"date": "2016-12-30", "close": 10.82, "volume": 49518.0}, {"date": "2017-01-03", "close": 11.55, "volume": 497254.0}, {"date": "2017-01-04", "close": 13.09, "volume": 385641.0}, {"date": "2017-01-05", "close": 13.21, "volume": 214908.0}, {"date": "2017-01-06", "close": 13.1, "volume": 290624.0}, {"date": "2017-01-09", "close": 14.0, "volume": 254306.0}, {"date": "2017-01-10", "close": 13.4, "volume": 163577.0}, {"date": "2017-01-11", "close": 13.76, "volume": 517044.0}, {"date": "2017-01-12", "close": 14.38, "volume": 438787.0}, {"date": "2017-01-13", "close": 14.18, "volume": 201089.0}, {"date": "2017-01-17", "close": 14.3, "volume": 93837.0}, {"date": "2017-01-18", "close": 15.45, "volume": 215407.0}, {"date": "2017-01-19", "close": 15.5, "volume": 137937.0}, {"date": "2017-01-20", "close": 15.88, "volume": 198848.0}, {"date": "2017-01-23", "close": 15.49, "volume": 158912.0}, {"date": "2017-01-24", "close": 15.88, "volume": 149662.0}, {"date": "2017-01-25", "close": 15.69, "volume": 79776.0}, {"date": "2017-01-26", "close": 15.61, "volume": 82198.0}, {"date": "2017-01-27", "close": 15.77, "volume": 110573.0}, {"date": "2017-01-30", "close": 15.72, "volume": 90486.0}, {"date": "2017-01-31", "close": 15.44, "volume": 157776.0}, {"date": "2017-02-01", "close": 15.64, "volume": 99335.0}, {"date": "2017-02-02", "close": 16.56, "volume": 273318.0}, {"date": "2017-02-03", "close": 16.8, "volume": 222889.0}, {"date": "2017-02-06", "close": 16.44, "volume": 66364.0}, {"date": "2017-02-07", "close": 16.63, "volume": 79279.0}, {"date": "2017-02-08", "close": 16.55, "volume": 80509.0}, {"date": "2017-02-09", "close": 16.71, "volume": 230928.0}, {"date": "2017-02-10", "close": 17.04, "volume": 569743.0}, {"date": "2017-02-13", "close": 16.38, "volume": 429886.0}, {"date": "2017-02-14", "close": 16.8, "volume": 298682.0}, {"date": "2017-02-15", "close": 17.3, "volume": 174074.0}, {"date": "2017-02-16", "close": 17.13, "volume": 141260.0}, {"date": "2017-02-17", "close": 17.27, "volume": 139843.0}, {"date": "2017-02-21", "close": 17.33, "volume": 74450.0}, {"date": "2017-02-22", "close": 17.77, "volume": 126344.0}, {"date": "2017-02-23", "close": 17.66, "volume": 168087.0}, {"date": "2017-02-24", "close": 17.66, "volume": 83275.0}, {"date": "2017-02-27", "close": 18.39, "volume": 84422.0}, {"date": "2017-02-28", "close": 18.79, "volume": 144871.0}, {"date": "2017-03-01", "close": 18.92, "volume": 274594.0}, {"date": "2017-03-02", "close": 18.44, "volume": 88603.0}, {"date": "2017-03-03", "close": 18.74, "volume": 81911.0}, {"date": "2017-03-06", "close": 19.09, "volume": 265255.0}, {"date": "2017-03-07", "close": 18.77, "volume": 149299.0}, {"date": "2017-03-08", "close": 17.51, "volume": 336847.0}, {"date": "2017-03-09", "close": 17.92, "volume": 177988.0}, {"date": "2017-03-10", "close": 17.31, "volume": 161822.0}, {"date": "2017-03-13", "close": 18.48, "volume": 180904.0}, {"date": "2017-03-14", "close": 18.21, "volume": 68735.0}, {"date": "2017-03-15", "close": 18.75, "volume": 112169.0}, {"date": "2017-03-16", "close": 19.0, "volume": 116509.0}, {"date": "2017-03-17", "close": 18.95, "volume": 449778.0}, {"date": "2017-03-20", "close": 19.04, "volume": 120817.0}, {"date": "2017-03-21", "close": 18.37, "volume": 200319.0}, {"date": "2017-03-22", "close": 18.24, "volume": 115145.0}, {"date": "2017-03-23", "close": 17.97, "volume": 96896.0}, {"date": "2017-03-24", "close": 18.22, "volume": 59381.0}, {"date": "2017-03-27", "close": 17.86, "volume": 165306.0}, {"date": "2017-03-28", "close": 17.91, "volume": 113892.0}, {"date": "2017-03-29", "close": 18.03, "volume": 133060.0}, {"date": "2017-03-30", "close": 18.89, "volume": 140450.0}, {"date": "2017-03-31", "close": 19.83, "volume": 1252510.0}, {"date": "2017-04-03", "close": 19.75, "volume": 509314.0}, {"date": "2017-04-04", "close": 19.83, "volume": 128760.0}, {"date": "2017-04-05", "close": 18.53, "volume": 345541.0}, {"date": "2017-04-06", "close": 19.44, "volume": 230360.0}, {"date": "2017-04-07", "close": 19.53, "volume": 99233.0}, {"date": "2017-04-10", "close": 18.56, "volume": 159210.0}, {"date": "2017-04-11", "close": 18.35, "volume": 142704.0}, {"date": "2017-04-12", "close": 18.02, "volume": 116714.0}, {"date": "2017-04-13", "close": 17.14, "volume": 198366.0}, {"date": "2017-04-17", "close": 17.19, "volume": 140371.0}, {"date": "2017-04-18", "close": 17.47, "volume": 74556.0}, {"date": "2017-04-19", "close": 18.25, "volume": 185562.0}, {"date": "2017-04-20", "close": 18.65, "volume": 97352.0}, {"date": "2017-04-21", "close": 18.36, "volume": 59829.0}, {"date": "2017-04-24", "close": 18.93, "volume": 155343.0}, {"date": "2017-04-25", "close": 20.9, "volume": 721835.0}, {"date": "2017-04-26", "close": 20.38, "volume": 312739.0}, {"date": "2017-04-27", "close": 19.39, "volume": 4739072.0}, {"date": "2017-04-28", "close": 19.4, "volume": 1173177.0}, {"date": "2017-05-01", "close": 19.53, "volume": 890398.0}, {"date": "2017-05-02", "close": 19.71, "volume": 567783.0}, {"date": "2017-05-03", "close": 19.25, "volume": 600410.0}, {"date": "2017-05-04", "close": 18.92, "volume": 262900.0}, {"date": "2017-05-05", "close": 19.3, "volume": 552427.0}, {"date": "2017-05-08", "close": 19.91, "volume": 679799.0}, {"date": "2017-05-09", "close": 20.35, "volume": 421904.0}, {"date": "2017-05-10", "close": 21.03, "volume": 711625.0}, {"date": "2017-05-11", "close": 21.0, "volume": 649951.0}, {"date": "2017-05-12", "close": 20.23, "volume": 828219.0}, {"date": "2017-05-15", "close": 20.25, "volume": 713170.0}, {"date": "2017-05-16", "close": 19.98, "volume": 369965.0}, {"date": "2017-05-17", "close": 19.74, "volume": 511754.0}, {"date": "2017-05-18", "close": 19.75, "volume": 730586.0}, {"date": "2017-05-19", "close": 20.35, "volume": 688622.0}, {"date": "2017-05-22", "close": 22.39, "volume": 1357042.0}, {"date": "2017-05-23", "close": 23.16, "volume": 1661905.0}, {"date": "2017-05-24", "close": 23.32, "volume": 1082188.0}, {"date": "2017-05-25", "close": 23.12, "volume": 509616.0}, {"date": "2017-05-26", "close": 23.29, "volume": 253542.0}, {"date": "2017-05-30", "close": 24.24, "volume": 1332028.0}, {"date": "2017-05-31", "close": 23.48, "volume": 854178.0}, {"date": "2017-06-01", "close": 23.31, "volume": 604233.0}, {"date": "2017-06-02", "close": 23.78, "volume": 715682.0}, {"date": "2017-06-05", "close": 25.64, "volume": 1512488.0}, {"date": "2017-06-06", "close": 25.56, "volume": 1161752.0}, {"date": "2017-06-07", "close": 26.24, "volume": 557438.0}, {"date": "2017-06-08", "close": 27.88, "volume": 762112.0}, {"date": "2017-06-09", "close": 24.73, "volume": 2152776.0}, {"date": "2017-06-12", "close": 22.84, "volume": 2626509.0}, {"date": "2017-06-13", "close": 23.33, "volume": 1173959.0}, {"date": "2017-06-14", "close": 22.58, "volume": 891264.0}, {"date": "2017-06-15", "close": 22.53, "volume": 760113.0}, {"date": "2017-06-16", "close": 22.91, "volume": 776955.0}, {"date": "2017-06-19", "close": 23.91, "volume": 830790.0}, {"date": "2017-06-20", "close": 23.3, "volume": 531447.0}, {"date": "2017-06-21", "close": 23.25, "volume": 426720.0}, {"date": "2017-06-22", "close": 22.61, "volume": 680814.0}, {"date": "2017-06-23", "close": 23.35, "volume": 1399092.0}, {"date": "2017-06-26", "close": 23.49, "volume": 899202.0}, {"date": "2017-06-27", "close": 22.21, "volume": 731373.0}, {"date": "2017-06-28", "close": 22.63, "volume": 547920.0}, {"date": "2017-06-29", "close": 21.2, "volume": 799896.0}, {"date": "2017-06-30", "close": 20.16, "volume": 860188.0}, {"date": "2017-07-03", "close": 19.99, "volume": 282508.0}, {"date": "2017-07-05", "close": 20.38, "volume": 408531.0}, {"date": "2017-07-06", "close": 19.43, "volume": 585587.0}, {"date": "2017-07-07", "close": 20.24, "volume": 535834.0}, {"date": "2017-07-10", "close": 21.12, "volume": 674239.0}, {"date": "2017-07-11", "close": 20.8, "volume": 763785.0}, {"date": "2017-07-12", "close": 21.29, "volume": 659400.0}, {"date": "2017-07-13", "close": 21.53, "volume": 649584.0}, {"date": "2017-07-14", "close": 21.67, "volume": 315915.0}, {"date": "2017-07-17", "close": 22.11, "volume": 444051.0}, {"date": "2017-07-18", "close": 22.77, "volume": 611779.0}, {"date": "2017-07-19", "close": 23.7, "volume": 1215047.0}, {"date": "2017-07-20", "close": 23.22, "volume": 360431.0}, {"date": "2017-07-21", "close": 22.74, "volume": 395652.0}, {"date": "2017-07-24", "close": 23.295, "volume": 402362.0}, {"date": "2017-07-25", "close": 22.96, "volume": 294344.0}, {"date": "2017-07-26", "close": 23.39, "volume": 330826.0}, {"date": "2017-07-27", "close": 21.49, "volume": 1029170.0}, {"date": "2017-07-28", "close": 23.03, "volume": 806383.0}, {"date": "2017-07-31", "close": 22.98, "volume": 475356.0}, {"date": "2017-08-01", "close": 20.67, "volume": 1781726.0}, {"date": "2017-08-02", "close": 19.32, "volume": 1269844.0}, {"date": "2017-08-03", "close": 19.22, "volume": 3652443.0}, {"date": "2017-08-04", "close": 18.87, "volume": 939024.0}, {"date": "2017-08-07", "close": 19.33, "volume": 929529.0}, {"date": "2017-08-08", "close": 19.38, "volume": 666805.0}, {"date": "2017-08-09", "close": 19.25, "volume": 705878.0}, {"date": "2017-08-10", "close": 18.03, "volume": 1389884.0}, {"date": "2017-08-11", "close": 19.42, "volume": 1727490.0}, {"date": "2017-08-14", "close": 19.6, "volume": 971602.0}, {"date": "2017-08-15", "close": 19.77, "volume": 717359.0}, {"date": "2017-08-16", "close": 19.82, "volume": 435486.0}, {"date": "2017-08-17", "close": 19.09, "volume": 463705.0}, {"date": "2017-08-18", "close": 20.36, "volume": 846392.0}, {"date": "2017-08-21", "close": 19.31, "volume": 474969.0}, {"date": "2017-08-22", "close": 19.75, "volume": 333720.0}, {"date": "2017-08-23", "close": 19.81, "volume": 292325.0}, {"date": "2017-08-24", "close": 19.91, "volume": 339409.0}, {"date": "2017-08-25", "close": 19.88, "volume": 466090.0}, {"date": "2017-08-28", "close": 20.15, "volume": 612835.0}, {"date": "2017-08-29", "close": 21.19, "volume": 631228.0}, {"date": "2017-08-30", "close": 22.54, "volume": 1172268.0}, {"date": "2017-08-31", "close": 22.88, "volume": 755615.0}, {"date": "2017-09-01", "close": 23.1, "volume": 375469.0}, {"date": "2017-09-05", "close": 22.41, "volume": 670592.0}, {"date": "2017-09-06", "close": 22.53, "volume": 248881.0}, {"date": "2017-09-07", "close": 23.15, "volume": 266644.0}, {"date": "2017-09-08", "close": 22.57, "volume": 331043.0}, {"date": "2017-09-11", "close": 23.62, "volume": 383160.0}, {"date": "2017-09-12", "close": 23.65, "volume": 297577.0}, {"date": "2017-09-13", "close": 24.06, "volume": 472223.0}, {"date": "2017-09-14", "close": 24.66, "volume": 478700.0}, {"date": "2017-09-15", "close": 24.33, "volume": 961122.0}, {"date": "2017-09-18", "close": 24.84, "volume": 679029.0}, {"date": "2017-09-19", "close": 25.03, "volume": 324037.0}, {"date": "2017-09-20", "close": 24.73, "volume": 342005.0}, {"date": "2017-09-21", "close": 23.93, "volume": 421319.0}, {"date": "2017-09-22", "close": 24.69, "volume": 243181.0}, {"date": "2017-09-25", "close": 23.73, "volume": 473908.0}, {"date": "2017-09-26", "close": 23.75, "volume": 542485.0}, {"date": "2017-09-27", "close": 25.6, "volume": 890366.0}, {"date": "2017-09-28", "close": 26.74, "volume": 804002.0}, {"date": "2017-09-29", "close": 26.8, "volume": 653594.0}, {"date": "2017-10-02", "close": 27.76, "volume": 910838.0}, {"date": "2017-10-03", "close": 27.29, "volume": 589159.0}, {"date": "2017-10-04", "close": 26.19, "volume": 483819.0}, {"date": "2017-10-05", "close": 26.24, "volume": 392501.0}, {"date": "2017-10-06", "close": 26.41, "volume": 361013.0}, {"date": "2017-10-09", "close": 26.91, "volume": 593365.0}, {"date": "2017-10-10", "close": 30.05, "volume": 2275005.0}, {"date": "2017-10-11", "close": 30.2, "volume": 1505657.0}, {"date": "2017-10-12", "close": 31.34, "volume": 877793.0}, {"date": "2017-10-13", "close": 32.67, "volume": 1145801.0}, {"date": "2017-10-16", "close": 32.89, "volume": 1029281.0}, {"date": "2017-10-17", "close": 33.13, "volume": 632748.0}, {"date": "2017-10-18", "close": 34.11, "volume": 901673.0}, {"date": "2017-10-19", "close": 33.34, "volume": 1184578.0}, {"date": "2017-10-20", "close": 33.86, "volume": 883258.0}, {"date": "2017-10-23", "close": 34.3, "volume": 893841.0}, {"date": "2017-10-24", "close": 33.36, "volume": 1008038.0}, {"date": "2017-10-25", "close": 32.05, "volume": 1574108.0}, {"date": "2017-10-26", "close": 31.2, "volume": 1098912.0}, {"date": "2017-10-27", "close": 31.08, "volume": 1086771.0}, {"date": "2017-10-30", "close": 30.95, "volume": 542511.0}, {"date": "2017-10-31", "close": 31.19, "volume": 658980.0}, {"date": "2017-11-01", "close": 28.58, "volume": 1696228.0}, {"date": "2017-11-02", "close": 28.91, "volume": 754325.0}, {"date": "2017-11-03", "close": 29.77, "volume": 751496.0}, {"date": "2017-11-06", "close": 31.02, "volume": 702088.0}, {"date": "2017-11-07", "close": 31.05, "volume": 677937.0}, {"date": "2017-11-08", "close": 30.45, "volume": 723211.0}, {"date": "2017-11-09", "close": 29.82, "volume": 820086.0}, {"date": "2017-11-10", "close": 27.98, "volume": 1587242.0}, {"date": "2017-11-13", "close": 28.98, "volume": 2005593.0}, {"date": "2017-11-14", "close": 27.43, "volume": 1831825.0}, {"date": "2017-11-15", "close": 26.82, "volume": 856759.0}, {"date": "2017-11-16", "close": 28.81, "volume": 1396364.0}, {"date": "2017-11-17", "close": 28.13, "volume": 1971005.0}, {"date": "2017-11-20", "close": 30.23, "volume": 1531289.0}, {"date": "2017-11-21", "close": 32.35, "volume": 1705048.0}, {"date": "2017-11-22", "close": 29.52, "volume": 2539011.0}, {"date": "2017-11-24", "close": 29.06, "volume": 771257.0}, {"date": "2017-11-27", "close": 30.16, "volume": 1602560.0}, {"date": "2017-11-28", "close": 30.36, "volume": 1040823.0}, {"date": "2017-11-29", "close": 28.01, "volume": 2737404.0}, {"date": "2017-11-30", "close": 28.41, "volume": 1561193.0}, {"date": "2017-12-01", "close": 26.47, "volume": 2704678.0}, {"date": "2017-12-04", "close": 23.61, "volume": 2545125.0}, {"date": "2017-12-05", "close": 23.7, "volume": 1101849.0}, {"date": "2017-12-06", "close": 24.05, "volume": 1063904.0}, {"date": "2017-12-07", "close": 25.22, "volume": 1010563.0}, {"date": "2017-12-08", "close": 24.6, "volume": 1715318.0}, {"date": "2017-12-11", "close": 24.57, "volume": 793195.0}, {"date": "2017-12-12", "close": 23.64, "volume": 921623.0}, {"date": "2017-12-13", "close": 23.71, "volume": 997615.0}, {"date": "2017-12-14", "close": 23.83, "volume": 719548.0}, {"date": "2017-12-15", "close": 25.18, "volume": 900447.0}, {"date": "2017-12-18", "close": 25.33, "volume": 748422.0}, {"date": "2017-12-19", "close": 25.58, "volume": 692793.0}, {"date": "2017-12-20", "close": 25.75, "volume": 1064282.0}, {"date": "2017-12-21", "close": 24.79, "volume": 746241.0}, {"date": "2017-12-22", "close": 25.07, "volume": 518743.0}, {"date": "2017-12-26", "close": 24.22, "volume": 753180.0}, {"date": "2017-12-27", "close": 24.75, "volume": 483258.0}, {"date": "2017-12-28", "close": 24.71, "volume": 480049.0}, {"date": "2017-12-29", "close": 24.6, "volume": 852505.0}, {"date": "2018-01-02", "close": 25.9, "volume": 728810.0}, {"date": "2018-01-03", "close": 26.44, "volume": 812062.0}, {"date": "2018-01-04", "close": 25.81, "volume": 908581.0}, {"date": "2018-01-05", "close": 27.5, "volume": 1194362.0}, {"date": "2018-01-08", "close": 26.3, "volume": 1237607.0}, {"date": "2018-01-09", "close": 26.14, "volume": 1053789.0}, {"date": "2018-01-10", "close": 25.41, "volume": 1627340.0}, {"date": "2018-01-11", "close": 25.18, "volume": 654805.0}, {"date": "2018-01-12", "close": 24.74, "volume": 982583.0}, {"date": "2018-01-16", "close": 25.6, "volume": 873528.0}, {"date": "2018-01-17", "close": 30.66, "volume": 3823125.0}, {"date": "2018-01-18", "close": 32.75, "volume": 2680334.0}, {"date": "2018-01-19", "close": 32.39, "volume": 1550547.0}, {"date": "2018-01-22", "close": 34.02, "volume": 1997380.0}, {"date": "2018-01-23", "close": 34.35, "volume": 980775.0}, {"date": "2018-01-24", "close": 33.21, "volume": 1941059.0}, {"date": "2018-01-25", "close": 32.15, "volume": 1033069.0}, {"date": "2018-01-26", "close": 34.01, "volume": 1393831.0}, {"date": "2018-01-29", "close": 33.31, "volume": 1193360.0}, {"date": "2018-01-30", "close": 32.22, "volume": 793069.0}, {"date": "2018-01-31", "close": 31.92, "volume": 990420.0}, {"date": "2018-02-01", "close": 30.55, "volume": 1269920.0}, {"date": "2018-02-02", "close": 28.5, "volume": 1899881.0}, {"date": "2018-02-05", "close": 26.81, "volume": 1640157.0}, {"date": "2018-02-06", "close": 27.93, "volume": 1832809.0}, {"date": "2018-02-07", "close": 26.37, "volume": 1941484.0}, {"date": "2018-02-08", "close": 22.01, "volume": 5447455.0}, {"date": "2018-02-09", "close": 21.34, "volume": 4349764.0}, {"date": "2018-02-12", "close": 23.23, "volume": 2525303.0}, {"date": "2018-02-13", "close": 22.99, "volume": 3303679.0}, {"date": "2018-02-14", "close": 23.98, "volume": 1841492.0}, {"date": "2018-02-15", "close": 24.89, "volume": 2023350.0}, {"date": "2018-02-16", "close": 25.17, "volume": 2725340.0}, {"date": "2018-02-20", "close": 25.52, "volume": 1122388.0}, {"date": "2018-02-21", "close": 24.72, "volume": 1376806.0}, {"date": "2018-02-22", "close": 24.06, "volume": 1397506.0}, {"date": "2018-02-23", "close": 25.75, "volume": 1375210.0}, {"date": "2018-02-26", "close": 26.29, "volume": 1049133.0}, {"date": "2018-02-27", "close": 25.52, "volume": 1357773.0}, {"date": "2018-02-28", "close": 25.84, "volume": 986090.0}, {"date": "2018-03-01", "close": 25.13, "volume": 1343117.0}, {"date": "2018-03-02", "close": 25.3, "volume": 1155169.0}, {"date": "2018-03-05", "close": 25.3, "volume": 1046815.0}, {"date": "2018-03-06", "close": 27.84, "volume": 1778796.0}, {"date": "2018-03-07", "close": 27.53, "volume": 919688.0}, {"date": "2018-03-08", "close": 27.55, "volume": 520942.0}, {"date": "2018-03-09", "close": 28.99, "volume": 1348793.0}, {"date": "2018-03-12", "close": 29.68, "volume": 1081239.0}, {"date": "2018-03-13", "close": 28.88, "volume": 1396889.0}, {"date": "2018-03-14", "close": 27.17, "volume": 3179684.0}, {"date": "2018-03-15", "close": 26.68, "volume": 1135980.0}, {"date": "2018-03-16", "close": 27.64, "volume": 1010547.0}, {"date": "2018-03-19", "close": 27.32, "volume": 934530.0}, {"date": "2018-03-20", "close": 27.36, "volume": 765510.0}, {"date": "2018-03-21", "close": 27.94, "volume": 1340408.0}, {"date": "2018-03-22", "close": 26.77, "volume": 874987.0}, {"date": "2018-03-23", "close": 24.72, "volume": 1920059.0}, {"date": "2018-03-26", "close": 26.15, "volume": 1191925.0}, {"date": "2018-03-27", "close": 24.5, "volume": 1312590.0}, {"date": "2018-03-28", "close": 23.26, "volume": 1313165.0}, {"date": "2018-03-29", "close": 24.21, "volume": 1242045.0}, {"date": "2018-04-02", "close": 23.13, "volume": 1100607.0}, {"date": "2018-04-03", "close": 23.64, "volume": 863415.0}, {"date": "2018-04-04", "close": 23.96, "volume": 1057909.0}, {"date": "2018-04-05", "close": 23.67, "volume": 893110.0}, {"date": "2018-04-06", "close": 23.24, "volume": 643600.0}, {"date": "2018-04-09", "close": 23.71, "volume": 728699.0}, {"date": "2018-04-10", "close": 24.89, "volume": 819740.0}, {"date": "2018-04-11", "close": 24.54, "volume": 660471.0}, {"date": "2018-04-12", "close": 25.75, "volume": 795189.0}, {"date": "2018-04-13", "close": 25.69, "volume": 591075.0}, {"date": "2018-04-16", "close": 25.79, "volume": 568613.0}, {"date": "2018-04-17", "close": 26.44, "volume": 996973.0}, {"date": "2018-04-18", "close": 24.23, "volume": 1733634.0}, {"date": "2018-04-19", "close": 21.915, "volume": 2401895.0}, {"date": "2018-04-20", "close": 22.48, "volume": 833761.0}, {"date": "2018-04-23", "close": 21.77, "volume": 753451.0}, {"date": "2018-04-24", "close": 20.98, "volume": 1034816.0}, {"date": "2018-04-25", "close": 21.3, "volume": 997042.0}, {"date": "2018-04-26", "close": 23.15, "volume": 1491905.0}, {"date": "2018-04-27", "close": 21.83, "volume": 1004823.0}, {"date": "2018-04-30", "close": 22.1, "volume": 638312.0}, {"date": "2018-05-01", "close": 22.47, "volume": 895282.0}, {"date": "2018-05-02", "close": 22.21, "volume": 726966.0}, {"date": "2018-05-03", "close": 22.51, "volume": 662287.0}, {"date": "2018-05-04", "close": 23.74, "volume": 1067202.0}, {"date": "2018-05-07", "close": 23.8, "volume": 815468.0}, {"date": "2018-05-08", "close": 23.93, "volume": 909525.0}, {"date": "2018-05-09", "close": 26.25, "volume": 2369835.0}, {"date": "2018-05-10", "close": 26.19, "volume": 1190750.0}, {"date": "2018-05-11", "close": 26.02, "volume": 1242419.0}, {"date": "2018-05-14", "close": 26.78, "volume": 887644.0}, {"date": "2018-05-15", "close": 26.11, "volume": 798716.0}, {"date": "2018-05-16", "close": 26.98, "volume": 754708.0}, {"date": "2018-05-17", "close": 26.57, "volume": 669684.0}, {"date": "2018-05-18", "close": 24.32, "volume": 1727758.0}, {"date": "2018-05-21", "close": 24.3, "volume": 1419175.0}, {"date": "2018-05-22", "close": 24.52, "volume": 944336.0}, {"date": "2018-05-23", "close": 24.35, "volume": 816858.0}, {"date": "2018-05-24", "close": 24.82, "volume": 555398.0}, {"date": "2018-05-25", "close": 24.88, "volume": 572616.0}, {"date": "2018-05-29", "close": 24.65, "volume": 572503.0}, {"date": "2018-05-30", "close": 24.43, "volume": 1323319.0}, {"date": "2018-05-31", "close": 24.88, "volume": 1511990.0}, {"date": "2018-06-01", "close": 26.25, "volume": 1348529.0}, {"date": "2018-06-04", "close": 26.18, "volume": 987979.0}, {"date": "2018-06-05", "close": 26.23, "volume": 1098352.0}, {"date": "2018-06-06", "close": 25.74, "volume": 655546.0}, {"date": "2018-06-07", "close": 24.23, "volume": 2691068.0}, {"date": "2018-06-08", "close": 23.96, "volume": 917869.0}, {"date": "2018-06-11", "close": 23.83, "volume": 891986.0}, {"date": "2018-06-12", "close": 23.99, "volume": 868659.0}, {"date": "2018-06-13", "close": 24.0, "volume": 789798.0}, {"date": "2018-06-14", "close": 23.36, "volume": 1144672.0}, {"date": "2018-06-15", "close": 22.91, "volume": 740095.0}, {"date": "2018-06-18", "close": 22.88, "volume": 994811.0}, {"date": "2018-06-19", "close": 22.81, "volume": 693826.0}, {"date": "2018-06-20", "close": 22.97, "volume": 856482.0}, {"date": "2018-06-21", "close": 22.84, "volume": 612672.0}, {"date": "2018-06-22", "close": 22.2, "volume": 2254493.0}, {"date": "2018-06-25", "close": 21.19, "volume": 1108046.0}, {"date": "2018-06-26", "close": 21.56, "volume": 571826.0}, {"date": "2018-06-27", "close": 20.71, "volume": 955729.0}, {"date": "2018-06-28", "close": 20.53, "volume": 999809.0}, {"date": "2018-06-29", "close": 21.22, "volume": 529490.0}, {"date": "2018-07-02", "close": 21.33, "volume": 724884.0}, {"date": "2018-07-03", "close": 20.21, "volume": 768535.0}, {"date": "2018-07-05", "close": 21.39, "volume": 1061590.0}, {"date": "2018-07-06", "close": 21.98, "volume": 810863.0}, {"date": "2018-07-09", "close": 22.84, "volume": 869726.0}, {"date": "2018-07-10", "close": 22.14, "volume": 950093.0}, {"date": "2018-07-11", "close": 21.05, "volume": 986641.0}, {"date": "2018-07-12", "close": 21.05, "volume": 886930.0}, {"date": "2018-07-13", "close": 20.61, "volume": 716158.0}, {"date": "2018-07-16", "close": 20.31, "volume": 638512.0}, {"date": "2018-07-17", "close": 20.76, "volume": 737064.0}, {"date": "2018-07-18", "close": 20.46, "volume": 1050172.0}, {"date": "2018-07-19", "close": 20.64, "volume": 666033.0}, {"date": "2018-07-20", "close": 20.72, "volume": 432704.0}, {"date": "2018-07-23", "close": 20.53, "volume": 771671.0}, {"date": "2018-07-24", "close": 20.26, "volume": 639739.0}, {"date": "2018-07-25", "close": 18.99, "volume": 1258789.0}, {"date": "2018-07-26", "close": 19.21, "volume": 756267.0}, {"date": "2018-07-27", "close": 20.99, "volume": 1438976.0}, {"date": "2018-07-30", "close": 19.82, "volume": 1636092.0}, {"date": "2018-07-31", "close": 21.0, "volume": 856144.0}, {"date": "2018-08-01", "close": 21.58, "volume": 853761.0}, {"date": "2018-08-02", "close": 21.46, "volume": 617305.0}, {"date": "2018-08-03", "close": 21.95, "volume": 827732.0}, {"date": "2018-08-06", "close": 22.17, "volume": 422532.0}, {"date": "2018-08-07", "close": 21.8, "volume": 920098.0}, {"date": "2018-08-08", "close": 23.88, "volume": 2074445.0}, {"date": "2018-08-09", "close": 22.78, "volume": 787454.0}, {"date": "2018-08-10", "close": 22.7, "volume": 644544.0}, {"date": "2018-08-13", "close": 22.49, "volume": 407344.0}, {"date": "2018-08-14", "close": 22.72, "volume": 530670.0}, {"date": "2018-08-15", "close": 21.47, "volume": 547806.0}, {"date": "2018-08-16", "close": 21.91, "volume": 444512.0}, {"date": "2018-08-17", "close": 21.31, "volume": 759541.0}, {"date": "2018-08-20", "close": 22.18, "volume": 607135.0}, {"date": "2018-08-21", "close": 22.77, "volume": 737032.0}, {"date": "2018-08-22", "close": 22.34, "volume": 617947.0}, {"date": "2018-08-23", "close": 22.11, "volume": 443705.0}, {"date": "2018-08-24", "close": 24.16, "volume": 8215231.0}, {"date": "2018-08-27", "close": 24.25, "volume": 1334507.0}, {"date": "2018-08-28", "close": 25.25, "volume": 1453478.0}, {"date": "2018-08-29", "close": 25.8, "volume": 1216291.0}, {"date": "2018-08-30", "close": 25.75, "volume": 817916.0}, {"date": "2018-08-31", "close": 25.93, "volume": 495181.0}, {"date": "2018-09-04", "close": 25.19, "volume": 695537.0}, {"date": "2018-09-05", "close": 25.08, "volume": 575722.0}, {"date": "2018-09-06", "close": 22.2, "volume": 1922742.0}, {"date": "2018-09-07", "close": 22.0, "volume": 1277805.0}, {"date": "2018-09-10", "close": 22.4, "volume": 996346.0}, {"date": "2018-09-11", "close": 22.38, "volume": 597524.0}, {"date": "2018-09-12", "close": 21.74, "volume": 927393.0}, {"date": "2018-09-13", "close": 22.26, "volume": 495838.0}, {"date": "2018-09-14", "close": 22.31, "volume": 433385.0}, {"date": "2018-09-17", "close": 21.87, "volume": 503131.0}, {"date": "2018-09-18", "close": 22.2, "volume": 352504.0}, {"date": "2018-09-19", "close": 21.72, "volume": 376065.0}, {"date": "2018-09-20", "close": 21.51, "volume": 772406.0}, {"date": "2018-09-21", "close": 21.31, "volume": 1081331.0}, {"date": "2018-09-24", "close": 21.04, "volume": 668740.0}, {"date": "2018-09-25", "close": 20.25, "volume": 608662.0}, {"date": "2018-09-26", "close": 19.98, "volume": 527824.0}, {"date": "2018-09-27", "close": 20.06, "volume": 586971.0}, {"date": "2018-09-28", "close": 20.42, "volume": 467341.0}, {"date": "2018-10-01", "close": 20.61, "volume": 674756.0}, {"date": "2018-10-02", "close": 20.74, "volume": 448834.0}, {"date": "2018-10-03", "close": 20.89, "volume": 348292.0}, {"date": "2018-10-04", "close": 20.25, "volume": 525475.0}, {"date": "2018-10-05", "close": 19.78, "volume": 442421.0}, {"date": "2018-10-08", "close": 19.83, "volume": 593220.0}, {"date": "2018-10-09", "close": 18.77, "volume": 760294.0}, {"date": "2018-10-10", "close": 18.24, "volume": 1297969.0}, {"date": "2018-10-11", "close": 18.25, "volume": 1031426.0}, {"date": "2018-10-12", "close": 18.24, "volume": 555719.0}, {"date": "2018-10-15", "close": 17.71, "volume": 522525.0}, {"date": "2018-10-16", "close": 18.31, "volume": 560611.0}, {"date": "2018-10-17", "close": 18.68, "volume": 895906.0}, {"date": "2018-10-18", "close": 17.66, "volume": 685376.0}, {"date": "2018-10-19", "close": 17.01, "volume": 595748.0}, {"date": "2018-10-22", "close": 16.76, "volume": 606273.0}, {"date": "2018-10-23", "close": 16.82, "volume": 607720.0}, {"date": "2018-10-24", "close": 15.75, "volume": 469815.0}, {"date": "2018-10-25", "close": 16.31, "volume": 389963.0}, {"date": "2018-10-26", "close": 16.24, "volume": 508840.0}, {"date": "2018-10-29", "close": 15.55, "volume": 425093.0}, {"date": "2018-10-30", "close": 17.0, "volume": 414422.0}, {"date": "2018-10-31", "close": 17.75, "volume": 685844.0}, {"date": "2018-11-01", "close": 19.1, "volume": 637067.0}, {"date": "2018-11-02", "close": 19.41, "volume": 572424.0}, {"date": "2018-11-05", "close": 19.46, "volume": 463177.0}, {"date": "2018-11-06", "close": 19.28, "volume": 755154.0}, {"date": "2018-11-07", "close": 16.03, "volume": 2724169.0}, {"date": "2018-11-08", "close": 16.7, "volume": 1297362.0}, {"date": "2018-11-09", "close": 16.0, "volume": 636561.0}, {"date": "2018-11-12", "close": 15.41, "volume": 625811.0}, {"date": "2018-11-13", "close": 16.08, "volume": 602842.0}, {"date": "2018-11-14", "close": 16.26, "volume": 734897.0}, {"date": "2018-11-15", "close": 16.79, "volume": 515432.0}, {"date": "2018-11-16", "close": 16.76, "volume": 654018.0}, {"date": "2018-11-19", "close": 16.5, "volume": 394493.0}, {"date": "2018-11-20", "close": 16.48, "volume": 755647.0}, {"date": "2018-11-21", "close": 16.93, "volume": 416145.0}, {"date": "2018-11-23", "close": 16.68, "volume": 208311.0}, {"date": "2018-11-26", "close": 17.09, "volume": 369216.0}, {"date": "2018-11-27", "close": 17.16, "volume": 410794.0}, {"date": "2018-11-28", "close": 17.51, "volume": 419512.0}, {"date": "2018-11-29", "close": 17.85, "volume": 421228.0}, {"date": "2018-11-30", "close": 18.2, "volume": 504825.0}, {"date": "2018-12-03", "close": 18.41, "volume": 731086.0}, {"date": "2018-12-04", "close": 17.22, "volume": 553557.0}, {"date": "2018-12-06", "close": 17.37, "volume": 320409.0}, {"date": "2018-12-07", "close": 16.79, "volume": 326927.0}, {"date": "2018-12-10", "close": 16.43, "volume": 442512.0}, {"date": "2018-12-11", "close": 16.17, "volume": 355128.0}, {"date": "2018-12-12", "close": 16.65, "volume": 264572.0}, {"date": "2018-12-13", "close": 16.56, "volume": 255207.0}, {"date": "2018-12-14", "close": 16.5, "volume": 337648.0}, {"date": "2018-12-17", "close": 16.62, "volume": 334960.0}, {"date": "2018-12-18", "close": 17.08, "volume": 321958.0}, {"date": "2018-12-19", "close": 15.74, "volume": 554421.0}, {"date": "2018-12-20", "close": 15.83, "volume": 554827.0}, {"date": "2018-12-21", "close": 14.51, "volume": 1054421.0}, {"date": "2018-12-24", "close": 14.6, "volume": 381905.0}, {"date": "2018-12-26", "close": 15.61, "volume": 524124.0}, {"date": "2018-12-27", "close": 15.67, "volume": 467636.0}, {"date": "2018-12-28", "close": 15.94, "volume": 395636.0}, {"date": "2018-12-31", "close": 16.3, "volume": 304083.0}, {"date": "2019-01-02", "close": 16.79, "volume": 270148.0}, {"date": "2019-01-03", "close": 16.33, "volume": 383776.0}, {"date": "2019-01-04", "close": 16.94, "volume": 419750.0}, {"date": "2019-01-07", "close": 17.27, "volume": 345692.0}, {"date": "2019-01-08", "close": 16.78, "volume": 361489.0}, {"date": "2019-01-09", "close": 18.12, "volume": 406016.0}, {"date": "2019-01-10", "close": 18.46, "volume": 334861.0}, {"date": "2019-01-11", "close": 18.38, "volume": 262027.0}, {"date": "2019-01-14", "close": 17.88, "volume": 342004.0}, {"date": "2019-01-15", "close": 18.01, "volume": 315321.0}, {"date": "2019-01-16", "close": 18.55, "volume": 339930.0}, {"date": "2019-01-17", "close": 19.04, "volume": 397881.0}, {"date": "2019-01-18", "close": 19.3, "volume": 337961.0}, {"date": "2019-01-22", "close": 18.15, "volume": 629357.0}, {"date": "2019-01-23", "close": 17.94, "volume": 276013.0}, {"date": "2019-01-24", "close": 19.25, "volume": 481226.0}, {"date": "2019-01-25", "close": 20.23, "volume": 443310.0}, {"date": "2019-01-28", "close": 19.73, "volume": 447030.0}, {"date": "2019-01-29", "close": 19.77, "volume": 371027.0}, {"date": "2019-01-30", "close": 20.3, "volume": 370662.0}, {"date": "2019-01-31", "close": 20.57, "volume": 414225.0}, {"date": "2019-02-01", "close": 20.84, "volume": 389636.0}, {"date": "2019-02-04", "close": 20.58, "volume": 515512.0}, {"date": "2019-02-05", "close": 21.27, "volume": 505074.0}, {"date": "2019-02-06", "close": 21.36, "volume": 926675.0}, {"date": "2019-02-07", "close": 20.98, "volume": 1178428.0}, {"date": "2019-02-08", "close": 21.76, "volume": 703377.0}, {"date": "2019-02-11", "close": 21.55, "volume": 457510.0}, {"date": "2019-02-12", "close": 21.75, "volume": 311564.0}, {"date": "2019-02-13", "close": 21.23, "volume": 507665.0}, {"date": "2019-02-14", "close": 21.65, "volume": 492092.0}, {"date": "2019-02-15", "close": 21.81, "volume": 410062.0}, {"date": "2019-02-19", "close": 21.51, "volume": 317845.0}, {"date": "2019-02-20", "close": 21.71, "volume": 463586.0}, {"date": "2019-02-21", "close": 21.29, "volume": 219905.0}, {"date": "2019-02-22", "close": 21.63, "volume": 283796.0}, {"date": "2019-02-25", "close": 21.68, "volume": 289353.0}, {"date": "2019-02-26", "close": 21.68, "volume": 199890.0}, {"date": "2019-02-27", "close": 21.54, "volume": 198015.0}, {"date": "2019-02-28", "close": 20.97, "volume": 417944.0}, {"date": "2019-03-01", "close": 21.1, "volume": 155369.0}, {"date": "2019-03-04", "close": 21.4, "volume": 390948.0}, {"date": "2019-03-05", "close": 21.21, "volume": 215300.0}, {"date": "2019-03-06", "close": 20.43, "volume": 505671.0}, {"date": "2019-03-07", "close": 19.0, "volume": 479385.0}, {"date": "2019-03-08", "close": 19.2, "volume": 316390.0}, {"date": "2019-03-11", "close": 20.59, "volume": 343247.0}, {"date": "2019-03-12", "close": 20.71, "volume": 240017.0}, {"date": "2019-03-13", "close": 20.25, "volume": 266810.0}, {"date": "2019-03-14", "close": 20.56, "volume": 328190.0}, {"date": "2019-03-15", "close": 21.89, "volume": 761517.0}, {"date": "2019-03-18", "close": 21.96, "volume": 353073.0}, {"date": "2019-03-19", "close": 22.3, "volume": 376649.0}, {"date": "2019-03-20", "close": 22.0, "volume": 305219.0}, {"date": "2019-03-21", "close": 22.86, "volume": 560327.0}, {"date": "2019-03-22", "close": 22.03, "volume": 274639.0}, {"date": "2019-03-25", "close": 21.94, "volume": 233307.0}, {"date": "2019-03-26", "close": 21.72, "volume": 260718.0}, {"date": "2019-03-27", "close": 21.86, "volume": 272396.0}, {"date": "2019-03-28", "close": 21.92, "volume": 254758.0}, {"date": "2019-03-29", "close": 22.58, "volume": 476281.0}, {"date": "2019-04-01", "close": 23.34, "volume": 373610.0}, {"date": "2019-04-02", "close": 23.3, "volume": 353765.0}, {"date": "2019-04-03", "close": 23.73, "volume": 262683.0}, {"date": "2019-04-04", "close": 23.96, "volume": 252000.0}, {"date": "2019-04-05", "close": 24.38, "volume": 209023.0}, {"date": "2019-04-08", "close": 24.44, "volume": 301479.0}, {"date": "2019-04-09", "close": 24.04, "volume": 190883.0}, {"date": "2019-04-10", "close": 24.34, "volume": 265837.0}, {"date": "2019-04-11", "close": 24.55, "volume": 202705.0}, {"date": "2019-04-12", "close": 24.56, "volume": 198265.0}, {"date": "2019-04-15", "close": 24.52, "volume": 194332.0}, {"date": "2019-04-16", "close": 24.76, "volume": 300219.0}, {"date": "2019-04-17", "close": 25.15, "volume": 236996.0}, {"date": "2019-04-18", "close": 25.31, "volume": 263667.0}, {"date": "2019-04-22", "close": 25.06, "volume": 214221.0}, {"date": "2019-04-23", "close": 24.87, "volume": 255767.0}, {"date": "2019-04-24", "close": 25.32, "volume": 365939.0}, {"date": "2019-04-25", "close": 24.97, "volume": 260986.0}, {"date": "2019-04-26", "close": 25.22, "volume": 268287.0}, {"date": "2019-04-29", "close": 25.09, "volume": 228099.0}, {"date": "2019-04-30", "close": 25.18, "volume": 294682.0}, {"date": "2019-05-01", "close": 25.04, "volume": 408691.0}, {"date": "2019-05-02", "close": 24.86, "volume": 255354.0}, {"date": "2019-05-03", "close": 26.1, "volume": 363679.0}, {"date": "2019-05-06", "close": 25.72, "volume": 260014.0}, {"date": "2019-05-07", "close": 24.98, "volume": 269769.0}, {"date": "2019-05-08", "close": 23.62, "volume": 676712.0}, {"date": "2019-05-09", "close": 23.01, "volume": 329170.0}, {"date": "2019-05-10", "close": 23.56, "volume": 265283.0}, {"date": "2019-05-13", "close": 22.32, "volume": 264237.0}, {"date": "2019-05-14", "close": 22.56, "volume": 317420.0}, {"date": "2019-05-15", "close": 23.3, "volume": 212022.0}, {"date": "2019-05-16", "close": 23.27, "volume": 328441.0}, {"date": "2019-05-17", "close": 23.22, "volume": 192236.0}, {"date": "2019-05-20", "close": 22.84, "volume": 423713.0}, {"date": "2019-05-21", "close": 22.95, "volume": 343466.0}, {"date": "2019-05-22", "close": 22.69, "volume": 182471.0}, {"date": "2019-05-23", "close": 21.53, "volume": 300444.0}, {"date": "2019-05-24", "close": 21.45, "volume": 125965.0}, {"date": "2019-05-28", "close": 21.69, "volume": 199516.0}, {"date": "2019-05-29", "close": 21.75, "volume": 131187.0}, {"date": "2019-05-30", "close": 21.78, "volume": 170203.0}, {"date": "2019-05-31", "close": 21.1, "volume": 138926.0}, {"date": "2019-06-03", "close": 20.7, "volume": 200950.0}, {"date": "2019-06-04", "close": 22.05, "volume": 130647.0}, {"date": "2019-06-05", "close": 21.66, "volume": 160044.0}, {"date": "2019-06-06", "close": 21.66, "volume": 138366.0}, {"date": "2019-06-07", "close": 21.48, "volume": 228772.0}, {"date": "2019-06-10", "close": 23.11, "volume": 261160.0}, {"date": "2019-06-11", "close": 22.75, "volume": 171211.0}, {"date": "2019-06-12", "close": 21.96, "volume": 175256.0}, {"date": "2019-06-13", "close": 22.41, "volume": 192123.0}, {"date": "2019-06-14", "close": 21.83, "volume": 154041.0}, {"date": "2019-06-17", "close": 21.28, "volume": 193271.0}, {"date": "2019-06-18", "close": 22.73, "volume": 372294.0}, {"date": "2019-06-19", "close": 23.13, "volume": 140722.0}, {"date": "2019-06-20", "close": 23.23, "volume": 210301.0}, {"date": "2019-06-21", "close": 22.73, "volume": 360105.0}, {"date": "2019-06-24", "close": 22.1, "volume": 580201.0}, {"date": "2019-06-25", "close": 21.7, "volume": 112919.0}, {"date": "2019-06-26", "close": 22.47, "volume": 217611.0}, {"date": "2019-06-27", "close": 23.6, "volume": 281390.0}, {"date": "2019-06-28", "close": 23.64, "volume": 885346.0}, {"date": "2019-07-01", "close": 24.91, "volume": 316417.0}, {"date": "2019-07-02", "close": 24.67, "volume": 154985.0}, {"date": "2019-07-03", "close": 24.71, "volume": 85141.0}, {"date": "2019-07-05", "close": 24.39, "volume": 130211.0}, {"date": "2019-07-08", "close": 22.88, "volume": 304414.0}, {"date": "2019-07-09", "close": 23.34, "volume": 216408.0}, {"date": "2019-07-10", "close": 23.83, "volume": 462165.0}, {"date": "2019-07-11", "close": 23.5, "volume": 230136.0}, {"date": "2019-07-12", "close": 23.97, "volume": 196290.0}, {"date": "2019-07-15", "close": 23.99, "volume": 299374.0}, {"date": "2019-07-16", "close": 23.52, "volume": 152854.0}, {"date": "2019-07-17", "close": 23.92, "volume": 252276.0}, {"date": "2019-07-18", "close": 24.54, "volume": 347451.0}, {"date": "2019-07-19", "close": 24.4, "volume": 236470.0}, {"date": "2019-07-22", "close": 25.23, "volume": 320294.0}, {"date": "2019-07-23", "close": 25.64, "volume": 230673.0}, {"date": "2019-07-24", "close": 27.04, "volume": 807303.0}, {"date": "2019-07-25", "close": 25.73, "volume": 279006.0}, {"date": "2019-07-26", "close": 26.07, "volume": 161282.0}, {"date": "2019-07-29", "close": 25.71, "volume": 211078.0}, {"date": "2019-07-30", "close": 25.54, "volume": 289417.0}, {"date": "2019-07-31", "close": 25.21, "volume": 368555.0}, {"date": "2019-08-01", "close": 24.59, "volume": 244029.0}, {"date": "2019-08-02", "close": 24.15, "volume": 153860.0}, {"date": "2019-08-05", "close": 22.45, "volume": 237044.0}, {"date": "2019-08-06", "close": 22.72, "volume": 283659.0}, {"date": "2019-08-07", "close": 22.08, "volume": 409498.0}, {"date": "2019-08-08", "close": 22.22, "volume": 191277.0}, {"date": "2019-08-09", "close": 21.75, "volume": 247053.0}, {"date": "2019-08-12", "close": 21.52, "volume": 255722.0}, {"date": "2019-08-13", "close": 21.69, "volume": 171641.0}, {"date": "2019-08-14", "close": 20.63, "volume": 279316.0}, {"date": "2019-08-15", "close": 20.58, "volume": 198891.0}, {"date": "2019-08-16", "close": 21.4, "volume": 195269.0}, {"date": "2019-08-19", "close": 21.53, "volume": 209330.0}, {"date": "2019-08-20", "close": 21.02, "volume": 99776.0}, {"date": "2019-08-21", "close": 21.35, "volume": 93916.0}, {"date": "2019-08-22", "close": 21.11, "volume": 151175.0}, {"date": "2019-08-23", "close": 20.34, "volume": 146552.0}, {"date": "2019-08-26", "close": 20.32, "volume": 72205.0}, {"date": "2019-08-27", "close": 19.7, "volume": 107270.0}, {"date": "2019-08-28", "close": 20.26, "volume": 162039.0}, {"date": "2019-08-29", "close": 21.18, "volume": 162943.0}, {"date": "2019-08-30", "close": 21.26, "volume": 119334.0}, {"date": "2019-09-03", "close": 21.36, "volume": 214048.0}, {"date": "2019-09-04", "close": 21.96, "volume": 111291.0}, {"date": "2019-09-05", "close": 23.43, "volume": 294960.0}, {"date": "2019-09-06", "close": 23.36, "volume": 110016.0}, {"date": "2019-09-09", "close": 24.02, "volume": 208017.0}, {"date": "2019-09-10", "close": 24.94, "volume": 207639.0}, {"date": "2019-09-11", "close": 25.52, "volume": 227366.0}, {"date": "2019-09-12", "close": 25.96, "volume": 247842.0}, {"date": "2019-09-13", "close": 26.07, "volume": 213346.0}, {"date": "2019-09-16", "close": 26.26, "volume": 138268.0}, {"date": "2019-09-17", "close": 25.93, "volume": 283938.0}, {"date": "2019-09-18", "close": 26.02, "volume": 120512.0}, {"date": "2019-09-19", "close": 25.66, "volume": 86444.0}, {"date": "2019-09-20", "close": 25.91, "volume": 301872.0}, {"date": "2019-09-23", "close": 26.155, "volume": 191270.0}, {"date": "2019-09-24", "close": 26.0, "volume": 866846.0}, {"date": "2019-09-25", "close": 25.14, "volume": 320993.0}, {"date": "2019-09-26", "close": 25.13, "volume": 137737.0}, {"date": "2019-09-27", "close": 24.33, "volume": 159538.0}, {"date": "2019-09-30", "close": 24.18, "volume": 174137.0}, {"date": "2019-10-01", "close": 23.48, "volume": 86351.0}, {"date": "2019-10-02", "close": 23.25, "volume": 139255.0}, {"date": "2019-10-03", "close": 23.52, "volume": 119903.0}, {"date": "2019-10-04", "close": 23.92, "volume": 131639.0}, {"date": "2019-10-07", "close": 23.69, "volume": 135549.0}, {"date": "2019-10-08", "close": 23.32, "volume": 193453.0}, {"date": "2019-10-09", "close": 23.66, "volume": 310441.0}, {"date": "2019-10-10", "close": 23.79, "volume": 155669.0}, {"date": "2019-10-11", "close": 24.11, "volume": 207068.0}, {"date": "2019-10-14", "close": 24.75, "volume": 770315.0}, {"date": "2019-10-15", "close": 26.58, "volume": 663924.0}, {"date": "2019-10-16", "close": 25.14, "volume": 269344.0}, {"date": "2019-10-17", "close": 25.59, "volume": 290698.0}, {"date": "2019-10-18", "close": 25.23, "volume": 185337.0}, {"date": "2019-10-21", "close": 26.28, "volume": 166883.0}, {"date": "2019-10-22", "close": 26.5, "volume": 225561.0}, {"date": "2019-10-23", "close": 26.09, "volume": 101384.0}, {"date": "2019-10-24", "close": 28.79, "volume": 1212761.0}, {"date": "2019-10-25", "close": 29.75, "volume": 523268.0}, {"date": "2019-10-28", "close": 29.85, "volume": 409368.0}, {"date": "2019-10-29", "close": 29.07, "volume": 213670.0}, {"date": "2019-10-30", "close": 29.22, "volume": 181506.0}, {"date": "2019-10-31", "close": 29.11, "volume": 230983.0}, {"date": "2019-11-01", "close": 30.21, "volume": 471949.0}, {"date": "2019-11-04", "close": 30.98, "volume": 394547.0}, {"date": "2019-11-05", "close": 31.44, "volume": 580944.0}, {"date": "2019-11-06", "close": 31.5, "volume": 877045.0}, {"date": "2019-11-07", "close": 31.57, "volume": 614660.0}, {"date": "2019-11-08", "close": 31.37, "volume": 600420.0}, {"date": "2019-11-11", "close": 31.39, "volume": 362288.0}, {"date": "2019-11-12", "close": 31.21, "volume": 514082.0}, {"date": "2019-11-13", "close": 31.33, "volume": 404240.0}, {"date": "2019-11-14", "close": 31.22, "volume": 505888.0}, {"date": "2019-11-15", "close": 32.31, "volume": 572224.0}, {"date": "2019-11-18", "close": 32.05, "volume": 416103.0}, {"date": "2019-11-19", "close": 32.19, "volume": 370129.0}, {"date": "2019-11-20", "close": 31.74, "volume": 237371.0}, {"date": "2019-11-21", "close": 30.72, "volume": 339680.0}, {"date": "2019-11-22", "close": 29.5, "volume": 295509.0}, {"date": "2019-11-25", "close": 30.61, "volume": 320102.0}, {"date": "2019-11-26", "close": 30.69, "volume": 211497.0}, {"date": "2019-11-27", "close": 31.67, "volume": 210459.0}, {"date": "2019-11-29", "close": 31.55, "volume": 131251.0}, {"date": "2019-12-02", "close": 30.56, "volume": 223684.0}, {"date": "2019-12-03", "close": 30.55, "volume": 156098.0}, {"date": "2019-12-04", "close": 31.04, "volume": 166105.0}, {"date": "2019-12-05", "close": 30.95, "volume": 118446.0}, {"date": "2019-12-06", "close": 31.45, "volume": 160721.0}, {"date": "2019-12-09", "close": 30.83, "volume": 120487.0}, {"date": "2019-12-10", "close": 31.85, "volume": 281815.0}, {"date": "2019-12-11", "close": 32.48, "volume": 258929.0}, {"date": "2019-12-12", "close": 33.24, "volume": 270449.0}, {"date": "2019-12-13", "close": 32.86, "volume": 184566.0}, {"date": "2019-12-16", "close": 33.06, "volume": 534268.0}, {"date": "2019-12-17", "close": 33.77, "volume": 342767.0}, {"date": "2019-12-18", "close": 33.84, "volume": 289166.0}, {"date": "2019-12-19", "close": 33.83, "volume": 156434.0}, {"date": "2019-12-20", "close": 33.87, "volume": 992175.0}, {"date": "2019-12-23", "close": 33.87, "volume": 162781.0}, {"date": "2019-12-24", "close": 34.07, "volume": 63916.0}, {"date": "2019-12-26", "close": 34.35, "volume": 227921.0}, {"date": "2019-12-27", "close": 33.85, "volume": 276470.0}, {"date": "2019-12-30", "close": 33.71, "volume": 248989.0}, {"date": "2019-12-31", "close": 33.27, "volume": 424865.0}, {"date": "2020-01-02", "close": 34.08, "volume": 237536.0}, {"date": "2020-01-03", "close": 33.55, "volume": 254231.0}, {"date": "2020-01-06", "close": 32.57, "volume": 205964.0}, {"date": "2020-01-07", "close": 32.86, "volume": 263628.0}, {"date": "2020-01-08", "close": 32.51, "volume": 222645.0}, {"date": "2020-01-09", "close": 31.34, "volume": 295153.0}, {"date": "2020-01-10", "close": 30.74, "volume": 221660.0}, {"date": "2020-01-13", "close": 30.9, "volume": 313549.0}, {"date": "2020-01-14", "close": 39.79, "volume": 2335824.0}, {"date": "2020-01-15", "close": 38.03, "volume": 961432.0}, {"date": "2020-01-16", "close": 39.32, "volume": 559495.0}, {"date": "2020-01-17", "close": 38.58, "volume": 254921.0}, {"date": "2020-01-21", "close": 37.8, "volume": 292198.0}, {"date": "2020-01-22", "close": 37.67, "volume": 249216.0}, {"date": "2020-01-23", "close": 37.58, "volume": 359647.0}, {"date": "2020-01-24", "close": 36.36, "volume": 225761.0}, {"date": "2020-01-27", "close": 34.7, "volume": 286208.0}, {"date": "2020-01-28", "close": 35.65, "volume": 236751.0}, {"date": "2020-01-29", "close": 34.79, "volume": 284968.0}, {"date": "2020-01-30", "close": 35.3, "volume": 379765.0}, {"date": "2020-01-31", "close": 33.39, "volume": 340395.0}, {"date": "2020-02-03", "close": 33.92, "volume": 230392.0}, {"date": "2020-02-04", "close": 35.77, "volume": 531400.0}, {"date": "2020-02-05", "close": 35.69, "volume": 553393.0}, {"date": "2020-02-06", "close": 34.48, "volume": 448916.0}, {"date": "2020-02-07", "close": 33.3, "volume": 282422.0}, {"date": "2020-02-10", "close": 34.73, "volume": 259936.0}, {"date": "2020-02-11", "close": 35.5, "volume": 246802.0}, {"date": "2020-02-12", "close": 36.89, "volume": 442670.0}, {"date": "2020-02-13", "close": 37.65, "volume": 320588.0}, {"date": "2020-02-14", "close": 35.48, "volume": 599217.0}, {"date": "2020-02-18", "close": 34.84, "volume": 337786.0}, {"date": "2020-02-19", "close": 35.94, "volume": 226602.0}, {"date": "2020-02-20", "close": 35.36, "volume": 265620.0}, {"date": "2020-02-21", "close": 32.99, "volume": 381780.0}, {"date": "2020-02-24", "close": 31.27, "volume": 269418.0}, {"date": "2020-02-25", "close": 29.33, "volume": 370216.0}, {"date": "2020-02-26", "close": 29.44, "volume": 213274.0}, {"date": "2020-02-27", "close": 28.98, "volume": 320839.0}, {"date": "2020-02-28", "close": 28.92, "volume": 924253.0}, {"date": "2020-03-02", "close": 29.89, "volume": 283052.0}, {"date": "2020-03-03", "close": 29.83, "volume": 634888.0}, {"date": "2020-03-04", "close": 31.12, "volume": 262843.0}, {"date": "2020-03-05", "close": 29.66, "volume": 267020.0}, {"date": "2020-03-06", "close": 28.69, "volume": 566045.0}, {"date": "2020-03-09", "close": 26.22, "volume": 479286.0}, {"date": "2020-03-10", "close": 26.62, "volume": 375337.0}, {"date": "2020-03-11", "close": 24.4, "volume": 201978.0}, {"date": "2020-03-12", "close": 21.54, "volume": 499263.0}, {"date": "2020-03-13", "close": 22.56, "volume": 611481.0}, {"date": "2020-03-16", "close": 20.22, "volume": 433659.0}, {"date": "2020-03-17", "close": 20.76, "volume": 526412.0}, {"date": "2020-03-18", "close": 14.9, "volume": 485447.0}, {"date": "2020-03-19", "close": 17.23, "volume": 803936.0}, {"date": "2020-03-20", "close": 15.83, "volume": 661140.0}, {"date": "2020-03-23", "close": 16.1, "volume": 612079.0}, {"date": "2020-03-24", "close": 17.99, "volume": 708053.0}, {"date": "2020-03-25", "close": 21.06, "volume": 1061855.0}, {"date": "2020-03-26", "close": 21.1, "volume": 822886.0}, {"date": "2020-03-27", "close": 20.57, "volume": 713448.0}, {"date": "2020-03-30", "close": 20.69, "volume": 452219.0}, {"date": "2020-03-31", "close": 19.16, "volume": 647941.0}, {"date": "2020-04-01", "close": 17.56, "volume": 409675.0}, {"date": "2020-04-02", "close": 17.1, "volume": 359502.0}, {"date": "2020-04-03", "close": 15.59, "volume": 597945.0}, {"date": "2020-04-06", "close": 20.225, "volume": 470786.0}, {"date": "2020-04-07", "close": 20.86, "volume": 340541.0}, {"date": "2020-04-08", "close": 22.13, "volume": 230713.0}, {"date": "2020-04-09", "close": 22.42, "volume": 308800.0}, {"date": "2020-04-13", "close": 21.56, "volume": 218300.0}, {"date": "2020-04-14", "close": 22.64, "volume": 355881.0}, {"date": "2020-04-15", "close": 21.4, "volume": 415375.0}, {"date": "2020-04-16", "close": 21.67, "volume": 285177.0}, {"date": "2020-04-17", "close": 22.53, "volume": 225050.0}, {"date": "2020-04-20", "close": 21.39, "volume": 202550.0}, {"date": "2020-04-21", "close": 20.69, "volume": 245237.0}, {"date": "2020-04-22", "close": 22.5, "volume": 206975.0}, {"date": "2020-04-23", "close": 22.05, "volume": 178684.0}, {"date": "2020-04-24", "close": 22.26, "volume": 127246.0}, {"date": "2020-04-27", "close": 23.43, "volume": 202615.0}, {"date": "2020-04-28", "close": 24.365, "volume": 248235.0}, {"date": "2020-04-29", "close": 26.68, "volume": 293003.0}, {"date": "2020-04-30", "close": 24.9, "volume": 282559.0}, {"date": "2020-05-01", "close": 22.81, "volume": 299564.0}, {"date": "2020-05-04", "close": 23.21, "volume": 265659.0}, {"date": "2020-05-05", "close": 22.37, "volume": 546161.0}, {"date": "2020-05-06", "close": 22.39, "volume": 201902.0}, {"date": "2020-05-07", "close": 23.0, "volume": 169961.0}, {"date": "2020-05-08", "close": 23.28, "volume": 242312.0}, {"date": "2020-05-11", "close": 22.9, "volume": 245332.0}, {"date": "2020-05-12", "close": 21.76, "volume": 327827.0}, {"date": "2020-05-13", "close": 20.65, "volume": 294621.0}, {"date": "2020-05-14", "close": 21.35, "volume": 367959.0}, {"date": "2020-05-15", "close": 20.19, "volume": 318348.0}, {"date": "2020-05-18", "close": 21.87, "volume": 319431.0}, {"date": "2020-05-19", "close": 22.09, "volume": 268536.0}, {"date": "2020-05-20", "close": 22.48, "volume": 229184.0}, {"date": "2020-05-21", "close": 21.9, "volume": 140608.0}, {"date": "2020-05-22", "close": 21.98, "volume": 135806.0}, {"date": "2020-05-26", "close": 23.18, "volume": 337182.0}, {"date": "2020-05-27", "close": 23.96, "volume": 310918.0}, {"date": "2020-05-28", "close": 22.49, "volume": 230772.0}, {"date": "2020-05-29", "close": 22.75, "volume": 305228.0}, {"date": "2020-06-01", "close": 22.84, "volume": 258807.0}, {"date": "2020-06-02", "close": 22.76, "volume": 475267.0}, {"date": "2020-06-03", "close": 24.61, "volume": 300047.0}, {"date": "2020-06-04", "close": 25.17, "volume": 254129.0}, {"date": "2020-06-05", "close": 26.49, "volume": 289485.0}, {"date": "2020-06-08", "close": 26.2, "volume": 243820.0}, {"date": "2020-06-09", "close": 25.8, "volume": 148087.0}, {"date": "2020-06-10", "close": 25.1, "volume": 504333.0}, {"date": "2020-06-11", "close": 22.11, "volume": 372649.0}, {"date": "2020-06-12", "close": 22.54, "volume": 392092.0}, {"date": "2020-06-15", "close": 22.48, "volume": 221203.0}, {"date": "2020-06-16", "close": 23.61, "volume": 226405.0}, {"date": "2020-06-17", "close": 23.85, "volume": 220897.0}, {"date": "2020-06-18", "close": 23.77, "volume": 138226.0}, {"date": "2020-06-19", "close": 23.7, "volume": 247301.0}, {"date": "2020-06-22", "close": 23.55, "volume": 182131.0}, {"date": "2020-06-23", "close": 25.38, "volume": 297859.0}, {"date": "2020-06-24", "close": 24.84, "volume": 345534.0}, {"date": "2020-06-25", "close": 25.94, "volume": 398754.0}, {"date": "2020-06-26", "close": 25.56, "volume": 774258.0}, {"date": "2020-06-29", "close": 24.91, "volume": 318678.0}, {"date": "2020-06-30", "close": 26.58, "volume": 535133.0}, {"date": "2020-07-01", "close": 26.26, "volume": 218965.0}, {"date": "2020-07-02", "close": 26.7, "volume": 164347.0}, {"date": "2020-07-06", "close": 27.71, "volume": 319342.0}, {"date": "2020-07-07", "close": 26.73, "volume": 198924.0}, {"date": "2020-07-08", "close": 27.25, "volume": 152403.0}, {"date": "2020-07-09", "close": 27.91, "volume": 174436.0}, {"date": "2020-07-10", "close": 27.2, "volume": 163142.0}, {"date": "2020-07-13", "close": 27.38, "volume": 513947.0}, {"date": "2020-07-14", "close": 28.23, "volume": 214568.0}, {"date": "2020-07-15", "close": 28.14, "volume": 319160.0}, {"date": "2020-07-16", "close": 28.47, "volume": 212433.0}, {"date": "2020-07-17", "close": 28.23, "volume": 168310.0}, {"date": "2020-07-20", "close": 28.93, "volume": 135916.0}, {"date": "2020-07-21", "close": 28.7, "volume": 106996.0}, {"date": "2020-07-22", "close": 28.76, "volume": 187083.0}, {"date": "2020-07-23", "close": 30.19, "volume": 352370.0}, {"date": "2020-07-24", "close": 29.08, "volume": 297868.0}, {"date": "2020-07-27", "close": 30.85, "volume": 367237.0}, {"date": "2020-07-28", "close": 29.4, "volume": 214352.0}, {"date": "2020-07-29", "close": 30.2, "volume": 133897.0}, {"date": "2020-07-30", "close": 32.9, "volume": 394816.0}, {"date": "2020-07-31", "close": 32.82, "volume": 304708.0}, {"date": "2020-08-03", "close": 33.55, "volume": 379468.0}, {"date": "2020-08-04", "close": 32.96, "volume": 1043005.0}, {"date": "2020-08-05", "close": 32.0, "volume": 331097.0}, {"date": "2020-08-06", "close": 31.815, "volume": 780877.0}, {"date": "2020-08-07", "close": 30.25, "volume": 442769.0}, {"date": "2020-08-10", "close": 29.44, "volume": 328969.0}, {"date": "2020-08-11", "close": 28.38, "volume": 319384.0}, {"date": "2020-08-12", "close": 29.61, "volume": 251834.0}, {"date": "2020-08-13", "close": 29.7, "volume": 337004.0}, {"date": "2020-08-14", "close": 29.69, "volume": 357607.0}, {"date": "2020-08-17", "close": 30.61, "volume": 270766.0}, {"date": "2020-08-18", "close": 29.14, "volume": 281593.0}, {"date": "2020-08-19", "close": 28.69, "volume": 262789.0}, {"date": "2020-08-20", "close": 27.67, "volume": 280486.0}, {"date": "2020-08-21", "close": 26.76, "volume": 248257.0}, {"date": "2020-08-24", "close": 27.21, "volume": 231427.0}, {"date": "2020-08-25", "close": 26.91, "volume": 153820.0}, {"date": "2020-08-26", "close": 26.17, "volume": 220615.0}, {"date": "2020-08-27", "close": 25.14, "volume": 221866.0}, {"date": "2020-08-28", "close": 25.85, "volume": 198759.0}, {"date": "2020-08-31", "close": 25.16, "volume": 241013.0}, {"date": "2020-09-01", "close": 25.98, "volume": 248088.0}, {"date": "2020-09-02", "close": 26.73, "volume": 218600.0}, {"date": "2020-09-03", "close": 24.82, "volume": 255534.0}, {"date": "2020-09-04", "close": 23.43, "volume": 459240.0}, {"date": "2020-09-08", "close": 21.04, "volume": 515161.0}, {"date": "2020-09-09", "close": 20.95, "volume": 361825.0}, {"date": "2020-09-10", "close": 20.49, "volume": 266046.0}, {"date": "2020-09-11", "close": 19.9, "volume": 401571.0}, {"date": "2020-09-14", "close": 21.2, "volume": 325691.0}, {"date": "2020-09-15", "close": 20.78, "volume": 221910.0}, {"date": "2020-09-16", "close": 21.31, "volume": 265674.0}, {"date": "2020-09-17", "close": 21.74, "volume": 336506.0}, {"date": "2020-09-18", "close": 21.39, "volume": 505737.0}, {"date": "2020-09-21", "close": 22.1, "volume": 319150.0}, {"date": "2020-09-22", "close": 21.74, "volume": 419733.0}, {"date": "2020-09-23", "close": 20.95, "volume": 355070.0}, {"date": "2020-09-24", "close": 21.19, "volume": 510613.0}, {"date": "2020-09-25", "close": 21.2, "volume": 250302.0}, {"date": "2020-09-28", "close": 21.7, "volume": 378801.0}, {"date": "2020-09-29", "close": 21.7, "volume": 387971.0}, {"date": "2020-09-30", "close": 21.57, "volume": 264983.0}, {"date": "2020-10-01", "close": 22.6, "volume": 262223.0}, {"date": "2020-10-02", "close": 22.27, "volume": 229396.0}, {"date": "2020-10-05", "close": 22.81, "volume": 174991.0}, {"date": "2020-10-06", "close": 22.94, "volume": 211594.0}, {"date": "2020-10-07", "close": 23.12, "volume": 178010.0}, {"date": "2020-10-08", "close": 24.41, "volume": 399709.0}, {"date": "2020-10-09", "close": 26.18, "volume": 503819.0}, {"date": "2020-10-12", "close": 26.68, "volume": 417685.0}, {"date": "2020-10-13", "close": 26.04, "volume": 287577.0}, {"date": "2020-10-14", "close": 25.5, "volume": 230979.0}, {"date": "2020-10-15", "close": 25.92, "volume": 164476.0}, {"date": "2020-10-16", "close": 25.0, "volume": 201063.0}, {"date": "2020-10-19", "close": 24.81, "volume": 162919.0}, {"date": "2020-10-20", "close": 24.29, "volume": 178779.0}, {"date": "2020-10-21", "close": 24.28, "volume": 118589.0}, {"date": "2020-10-22", "close": 24.39, "volume": 210079.0}, {"date": "2020-10-23", "close": 24.38, "volume": 118605.0}, {"date": "2020-10-26", "close": 24.58, "volume": 340059.0}, {"date": "2020-10-27", "close": 23.77, "volume": 291325.0}, {"date": "2020-10-28", "close": 22.81, "volume": 213631.0}, {"date": "2020-10-29", "close": 23.72, "volume": 235997.0}, {"date": "2020-10-30", "close": 23.26, "volume": 234521.0}, {"date": "2020-11-02", "close": 23.97, "volume": 215968.0}, {"date": "2020-11-03", "close": 24.93, "volume": 564836.0}, {"date": "2020-11-04", "close": 26.06, "volume": 307110.0}, {"date": "2020-11-05", "close": 27.36, "volume": 304436.0}, {"date": "2020-11-06", "close": 27.18, "volume": 221163.0}, {"date": "2020-11-09", "close": 27.67, "volume": 310217.0}, {"date": "2020-11-10", "close": 26.52, "volume": 298084.0}, {"date": "2020-11-11", "close": 28.13, "volume": 239582.0}, {"date": "2020-11-12", "close": 27.32, "volume": 209509.0}, {"date": "2020-11-13", "close": 27.79, "volume": 212265.0}, {"date": "2020-11-16", "close": 27.91, "volume": 227108.0}, {"date": "2020-11-17", "close": 27.84, "volume": 211486.0}, {"date": "2020-11-18", "close": 28.57, "volume": 269378.0}, {"date": "2020-11-19", "close": 29.37, "volume": 811747.0}, {"date": "2020-11-20", "close": 29.17, "volume": 178501.0}, {"date": "2020-11-23", "close": 31.06, "volume": 315926.0}, {"date": "2020-11-24", "close": 31.99, "volume": 300316.0}, {"date": "2020-11-25", "close": 31.75, "volume": 213121.0}, {"date": "2020-11-27", "close": 33.23, "volume": 172730.0}, {"date": "2020-11-30", "close": 31.9, "volume": 668920.0}, {"date": "2020-12-01", "close": 33.39, "volume": 245987.0}, {"date": "2020-12-02", "close": 34.36, "volume": 781403.0}, {"date": "2020-12-03", "close": 34.92, "volume": 465440.0}, {"date": "2020-12-04", "close": 36.86, "volume": 295649.0}, {"date": "2020-12-07", "close": 35.96, "volume": 318522.0}, {"date": "2020-12-08", "close": 36.44, "volume": 299847.0}, {"date": "2020-12-09", "close": 32.45, "volume": 749811.0}, {"date": "2020-12-10", "close": 32.44, "volume": 2118956.0}, {"date": "2020-12-11", "close": 32.09, "volume": 396660.0}, {"date": "2020-12-14", "close": 31.24, "volume": 548768.0}, {"date": "2020-12-15", "close": 31.69, "volume": 545699.0}, {"date": "2020-12-16", "close": 30.84, "volume": 518517.0}, {"date": "2020-12-17", "close": 31.18, "volume": 353575.0}, {"date": "2020-12-18", "close": 31.09, "volume": 999392.0}, {"date": "2020-12-21", "close": 30.55, "volume": 415573.0}, {"date": "2020-12-22", "close": 30.2, "volume": 288964.0}, {"date": "2020-12-23", "close": 30.2, "volume": 308181.0}, {"date": "2020-12-24", "close": 30.46, "volume": 93032.0}, {"date": "2020-12-28", "close": 30.5, "volume": 247169.0}, {"date": "2020-12-29", "close": 29.65, "volume": 228713.0}, {"date": "2020-12-30", "close": 30.37, "volume": 304573.0}, {"date": "2020-12-31", "close": 30.145, "volume": 325647.0}, {"date": "2021-01-04", "close": 31.9, "volume": 379201.0}, {"date": "2021-01-05", "close": 33.49, "volume": 423177.0}, {"date": "2021-01-06", "close": 34.29, "volume": 428953.0}, {"date": "2021-01-07", "close": 35.35, "volume": 473771.0}, {"date": "2021-01-08", "close": 34.91, "volume": 526998.0}, {"date": "2021-01-11", "close": 36.29, "volume": 370088.0}, {"date": "2021-01-12", "close": 37.39, "volume": 398075.0}, {"date": "2021-01-13", "close": 37.02, "volume": 309138.0}, {"date": "2021-01-14", "close": 40.77, "volume": 802941.0}, {"date": "2021-01-15", "close": 39.61, "volume": 515493.0}, {"date": "2021-01-19", "close": 41.65, "volume": 347059.0}, {"date": "2021-01-20", "close": 41.49, "volume": 303107.0}, {"date": "2021-01-21", "close": 40.9, "volume": 268635.0}, {"date": "2021-01-22", "close": 40.46, "volume": 217367.0}, {"date": "2021-01-25", "close": 40.29, "volume": 275139.0}, {"date": "2021-01-26", "close": 38.79, "volume": 271546.0}, {"date": "2021-01-27", "close": 35.09, "volume": 599135.0}, {"date": "2021-01-28", "close": 35.95, "volume": 437290.0}, {"date": "2021-01-29", "close": 36.1, "volume": 575902.0}, {"date": "2021-02-01", "close": 38.42, "volume": 212725.0}, {"date": "2021-02-02", "close": 40.18, "volume": 400891.0}, {"date": "2021-02-03", "close": 40.12, "volume": 723453.0}, {"date": "2021-02-04", "close": 41.39, "volume": 416905.0}, {"date": "2021-02-05", "close": 41.29, "volume": 386583.0}, {"date": "2021-02-08", "close": 43.0, "volume": 575474.0}, {"date": "2021-02-09", "close": 42.71, "volume": 314743.0}, {"date": "2021-02-10", "close": 41.06, "volume": 345012.0}, {"date": "2021-02-11", "close": 42.9, "volume": 453836.0}, {"date": "2021-02-12", "close": 44.17, "volume": 576816.0}, {"date": "2021-02-16", "close": 45.27, "volume": 452550.0}, {"date": "2021-02-17", "close": 45.14, "volume": 266066.0}, {"date": "2021-02-18", "close": 44.0, "volume": 266405.0}, {"date": "2021-02-19", "close": 46.57, "volume": 488099.0}, {"date": "2021-02-22", "close": 44.61, "volume": 318087.0}, {"date": "2021-02-23", "close": 43.8, "volume": 325608.0}, {"date": "2021-02-24", "close": 47.74, "volume": 354817.0}, {"date": "2021-02-25", "close": 41.74, "volume": 503369.0}, {"date": "2021-02-26", "close": 42.76, "volume": 408161.0}, {"date": "2021-03-01", "close": 46.71, "volume": 368559.0}, {"date": "2021-03-02", "close": 45.04, "volume": 289257.0}, {"date": "2021-03-03", "close": 44.96, "volume": 283785.0}, {"date": "2021-03-04", "close": 41.61, "volume": 452046.0}, {"date": "2021-03-05", "close": 42.89, "volume": 427488.0}, {"date": "2021-03-08", "close": 39.08, "volume": 358945.0}, {"date": "2021-03-09", "close": 42.86, "volume": 352344.0}, {"date": "2021-03-10", "close": 43.12, "volume": 283364.0}, {"date": "2021-03-11", "close": 46.1, "volume": 361306.0}, {"date": "2021-03-12", "close": 45.1, "volume": 334518.0}, {"date": "2021-03-15", "close": 47.12, "volume": 468979.0}, {"date": "2021-03-16", "close": 48.43, "volume": 475331.0}, {"date": "2021-03-17", "close": 49.94, "volume": 528546.0}, {"date": "2021-03-18", "close": 46.37, "volume": 414543.0}, {"date": "2021-03-19", "close": 46.69, "volume": 1785523.0}, {"date": "2021-03-22", "close": 48.21, "volume": 296589.0}, {"date": "2021-03-23", "close": 44.9, "volume": 384706.0}, {"date": "2021-03-24", "close": 46.15, "volume": 556795.0}, {"date": "2021-03-25", "close": 46.45, "volume": 537059.0}, {"date": "2021-03-26", "close": 51.62, "volume": 564212.0}, {"date": "2021-03-29", "close": 49.65, "volume": 399821.0}, {"date": "2021-03-30", "close": 50.88, "volume": 411790.0}, {"date": "2021-03-31", "close": 53.8, "volume": 538578.0}, {"date": "2021-04-01", "close": 58.73, "volume": 585149.0}, {"date": "2021-04-05", "close": 62.18, "volume": 846008.0}, {"date": "2021-04-06", "close": 60.42, "volume": 533295.0}, {"date": "2021-04-07", "close": 59.85, "volume": 279418.0}, {"date": "2021-04-08", "close": 61.38, "volume": 240883.0}, {"date": "2021-04-09", "close": 59.71, "volume": 347454.0}, {"date": "2021-04-12", "close": 58.97, "volume": 218351.0}, {"date": "2021-04-13", "close": 57.41, "volume": 345780.0}, {"date": "2021-04-14", "close": 59.69, "volume": 369579.0}, {"date": "2021-04-15", "close": 59.04, "volume": 186445.0}, {"date": "2021-04-16", "close": 58.82, "volume": 156448.0}, {"date": "2021-04-19", "close": 57.3, "volume": 257536.0}, {"date": "2021-04-20", "close": 55.34, "volume": 241327.0}, {"date": "2021-04-21", "close": 59.45, "volume": 322621.0}, {"date": "2021-04-22", "close": 57.51, "volume": 270360.0}, {"date": "2021-04-23", "close": 59.29, "volume": 197105.0}, {"date": "2021-04-26", "close": 60.01, "volume": 410023.0}, {"date": "2021-04-27", "close": 60.0, "volume": 157236.0}, {"date": "2021-04-28", "close": 59.42, "volume": 140843.0}, {"date": "2021-04-29", "close": 57.84, "volume": 191140.0}, {"date": "2021-04-30", "close": 55.77, "volume": 339474.0}, {"date": "2021-05-03", "close": 56.72, "volume": 327032.0}, {"date": "2021-05-04", "close": 54.22, "volume": 457201.0}, {"date": "2021-05-05", "close": 54.57, "volume": 342649.0}, {"date": "2021-05-06", "close": 54.18, "volume": 226814.0}, {"date": "2021-05-07", "close": 55.24, "volume": 148922.0}, {"date": "2021-05-10", "close": 50.98, "volume": 285098.0}, {"date": "2021-05-11", "close": 51.47, "volume": 231854.0}, {"date": "2021-05-12", "close": 47.61, "volume": 260386.0}, {"date": "2021-05-13", "close": 49.05, "volume": 331803.0}, {"date": "2021-05-14", "close": 50.88, "volume": 165831.0}, {"date": "2021-05-17", "close": 49.83, "volume": 124936.0}, {"date": "2021-05-18", "close": 49.78, "volume": 187054.0}, {"date": "2021-05-19", "close": 51.5, "volume": 154237.0}, {"date": "2021-05-20", "close": 53.53, "volume": 228636.0}, {"date": "2021-05-21", "close": 52.22, "volume": 187165.0}, {"date": "2021-05-24", "close": 53.35, "volume": 200131.0}, {"date": "2021-05-25", "close": 52.71, "volume": 199144.0}, {"date": "2021-05-26", "close": 53.41, "volume": 176902.0}, {"date": "2021-05-27", "close": 55.17, "volume": 367354.0}, {"date": "2021-05-28", "close": 56.26, "volume": 226101.0}, {"date": "2021-06-01", "close": 56.89, "volume": 275403.0}, {"date": "2021-06-02", "close": 55.27, "volume": 722165.0}, {"date": "2021-06-03", "close": 54.75, "volume": 170412.0}, {"date": "2021-06-04", "close": 56.08, "volume": 204870.0}, {"date": "2021-06-07", "close": 55.03, "volume": 200077.0}, {"date": "2021-06-08", "close": 54.62, "volume": 313985.0}, {"date": "2021-06-09", "close": 53.96, "volume": 140474.0}, {"date": "2021-06-10", "close": 54.72, "volume": 98503.0}, {"date": "2021-06-11", "close": 55.16, "volume": 89213.0}, {"date": "2021-06-14", "close": 55.82, "volume": 228362.0}, {"date": "2021-06-15", "close": 54.65, "volume": 127589.0}, {"date": "2021-06-16", "close": 54.45, "volume": 265395.0}, {"date": "2021-06-17", "close": 52.86, "volume": 243078.0}, {"date": "2021-06-18", "close": 48.55, "volume": 446321.0}, {"date": "2021-06-21", "close": 48.82, "volume": 439266.0}, {"date": "2021-06-22", "close": 49.87, "volume": 195668.0}, {"date": "2021-06-23", "close": 50.15, "volume": 187635.0}, {"date": "2021-06-24", "close": 52.97, "volume": 228967.0}, {"date": "2021-06-25", "close": 52.6, "volume": 677338.0}, {"date": "2021-06-28", "close": 54.07, "volume": 206140.0}, {"date": "2021-06-29", "close": 53.71, "volume": 226239.0}, {"date": "2021-06-30", "close": 53.8, "volume": 289947.0}, {"date": "2021-07-01", "close": 53.15, "volume": 236504.0}, {"date": "2021-07-02", "close": 51.42, "volume": 133524.0}, {"date": "2021-07-06", "close": 51.19, "volume": 423492.0}, {"date": "2021-07-07", "close": 51.87, "volume": 494850.0}, {"date": "2021-07-08", "close": 48.64, "volume": 306725.0}, {"date": "2021-07-09", "close": 49.99, "volume": 212434.0}, {"date": "2021-07-12", "close": 51.93, "volume": 127543.0}, {"date": "2021-07-13", "close": 50.42, "volume": 210505.0}, {"date": "2021-07-14", "close": 50.32, "volume": 254418.0}, {"date": "2021-07-15", "close": 48.11, "volume": 251205.0}, {"date": "2021-07-16", "close": 45.17, "volume": 212498.0}, {"date": "2021-07-19", "close": 45.73, "volume": 255016.0}, {"date": "2021-07-20", "close": 47.04, "volume": 218466.0}, {"date": "2021-07-21", "close": 49.61, "volume": 164392.0}, {"date": "2021-07-22", "close": 48.36, "volume": 115575.0}, {"date": "2021-07-23", "close": 48.49, "volume": 103924.0}, {"date": "2021-07-26", "close": 48.01, "volume": 167321.0}, {"date": "2021-07-27", "close": 46.46, "volume": 233323.0}, {"date": "2021-07-28", "close": 48.65, "volume": 123892.0}, {"date": "2021-07-29", "close": 49.28, "volume": 152395.0}, {"date": "2021-07-30", "close": 51.57, "volume": 681008.0}, {"date": "2021-08-02", "close": 50.23, "volume": 269579.0}, {"date": "2021-08-03", "close": 47.57, "volume": 637059.0}, {"date": "2021-08-04", "close": 45.98, "volume": 290453.0}, {"date": "2021-08-05", "close": 45.73, "volume": 239055.0}, {"date": "2021-08-06", "close": 46.13, "volume": 235157.0}, {"date": "2021-08-09", "close": 47.03, "volume": 175118.0}, {"date": "2021-08-10", "close": 46.12, "volume": 146538.0}, {"date": "2021-08-11", "close": 45.04, "volume": 151547.0}, {"date": "2021-08-12", "close": 41.97, "volume": 451830.0}, {"date": "2021-08-13", "close": 41.33, "volume": 243563.0}, {"date": "2021-08-16", "close": 41.15, "volume": 140848.0}, {"date": "2021-08-17", "close": 40.1, "volume": 179317.0}, {"date": "2021-08-18", "close": 39.46, "volume": 194097.0}, {"date": "2021-08-19", "close": 39.23, "volume": 157331.0}, {"date": "2021-08-20", "close": 39.24, "volume": 151281.0}, {"date": "2021-08-23", "close": 40.96, "volume": 193653.0}, {"date": "2021-08-24", "close": 41.48, "volume": 182980.0}, {"date": "2021-08-25", "close": 41.5, "volume": 402510.0}, {"date": "2021-08-26", "close": 41.31, "volume": 182470.0}, {"date": "2021-08-27", "close": 43.8, "volume": 323797.0}, {"date": "2021-08-30", "close": 44.51, "volume": 309217.0}, {"date": "2021-08-31", "close": 44.31, "volume": 737317.0}, {"date": "2021-09-01", "close": 45.92, "volume": 421006.0}, {"date": "2021-09-02", "close": 46.37, "volume": 230685.0}, {"date": "2021-09-03", "close": 46.64, "volume": 197505.0}, {"date": "2021-09-07", "close": 46.21, "volume": 131405.0}, {"date": "2021-09-08", "close": 44.16, "volume": 182207.0}, {"date": "2021-09-09", "close": 44.74, "volume": 139301.0}, {"date": "2021-09-10", "close": 43.92, "volume": 309657.0}, {"date": "2021-09-13", "close": 45.34, "volume": 170838.0}, {"date": "2021-09-14", "close": 44.31, "volume": 146286.0}, {"date": "2021-09-15", "close": 45.0, "volume": 150033.0}, {"date": "2021-09-16", "close": 45.18, "volume": 132364.0}, {"date": "2021-09-17", "close": 44.05, "volume": 332995.0}, {"date": "2021-09-20", "close": 43.27, "volume": 246173.0}, {"date": "2021-09-21", "close": 43.31, "volume": 166255.0}, {"date": "2021-09-22", "close": 44.51, "volume": 153580.0}, {"date": "2021-09-23", "close": 45.32, "volume": 182015.0}, {"date": "2021-09-24", "close": 44.43, "volume": 150104.0}, {"date": "2021-09-27", "close": 44.53, "volume": 165116.0}, {"date": "2021-09-28", "close": 42.54, "volume": 151796.0}, {"date": "2021-09-29", "close": 40.95, "volume": 289622.0}, {"date": "2021-09-30", "close": 41.09, "volume": 124963.0}, {"date": "2021-10-01", "close": 40.94, "volume": 231817.0}, {"date": "2021-10-04", "close": 40.09, "volume": 208956.0}, {"date": "2021-10-05", "close": 40.23, "volume": 158088.0}, {"date": "2021-10-06", "close": 39.53, "volume": 158171.0}, {"date": "2021-10-07", "close": 40.09, "volume": 163739.0}, {"date": "2021-10-08", "close": 40.04, "volume": 109949.0}, {"date": "2021-10-11", "close": 40.0, "volume": 87296.0}, {"date": "2021-10-12", "close": 39.42, "volume": 111769.0}, {"date": "2021-10-13", "close": 39.38, "volume": 177736.0}, {"date": "2021-10-14", "close": 40.59, "volume": 286199.0}, {"date": "2021-10-15", "close": 40.88, "volume": 368595.0}, {"date": "2021-10-18", "close": 39.8, "volume": 192264.0}, {"date": "2021-10-19", "close": 40.54, "volume": 144158.0}, {"date": "2021-10-20", "close": 39.61, "volume": 180017.0}, {"date": "2021-10-21", "close": 39.59, "volume": 191272.0}, {"date": "2021-10-22", "close": 38.25, "volume": 459740.0}, {"date": "2021-10-25", "close": 38.24, "volume": 210556.0}, {"date": "2021-10-26", "close": 38.07, "volume": 203671.0}, {"date": "2021-10-27", "close": 38.24, "volume": 124596.0}, {"date": "2021-10-28", "close": 43.83, "volume": 633539.0}, {"date": "2021-10-29", "close": 43.72, "volume": 298536.0}, {"date": "2021-11-01", "close": 46.09, "volume": 264611.0}, {"date": "2021-11-02", "close": 45.35, "volume": 294939.0}, {"date": "2021-11-03", "close": 46.04, "volume": 260823.0}, {"date": "2021-11-04", "close": 46.09, "volume": 189037.0}, {"date": "2021-11-05", "close": 47.04, "volume": 172826.0}, {"date": "2021-11-08", "close": 47.92, "volume": 287699.0}, {"date": "2021-11-09", "close": 48.46, "volume": 184216.0}, {"date": "2021-11-10", "close": 46.75, "volume": 202709.0}, {"date": "2021-11-11", "close": 47.04, "volume": 210468.0}, {"date": "2021-11-12", "close": 48.52, "volume": 486960.0}, {"date": "2021-11-15", "close": 48.56, "volume": 233930.0}, {"date": "2021-11-16", "close": 49.41, "volume": 242472.0}, {"date": "2021-11-17", "close": 48.86, "volume": 284124.0}, {"date": "2021-11-18", "close": 48.87, "volume": 181565.0}, {"date": "2021-11-19", "close": 49.2, "volume": 355765.0}, {"date": "2021-11-22", "close": 49.63, "volume": 282657.0}, {"date": "2021-11-23", "close": 49.91, "volume": 269351.0}, {"date": "2021-11-24", "close": 49.66, "volume": 125917.0}, {"date": "2021-11-26", "close": 47.44, "volume": 270693.0}, {"date": "2021-11-29", "close": 48.53, "volume": 233236.0}, {"date": "2021-11-30", "close": 47.89, "volume": 409399.0}, {"date": "2021-12-01", "close": 47.91, "volume": 292312.0}, {"date": "2021-12-02", "close": 46.19, "volume": 253634.0}, {"date": "2021-12-03", "close": 43.58, "volume": 239291.0}, {"date": "2021-12-06", "close": 43.79, "volume": 201223.0}, {"date": "2021-12-07", "close": 46.75, "volume": 157569.0}, {"date": "2021-12-08", "close": 47.8, "volume": 145014.0}, {"date": "2021-12-09", "close": 44.94, "volume": 129040.0}, {"date": "2021-12-10", "close": 44.7, "volume": 119894.0}, {"date": "2021-12-13", "close": 42.27, "volume": 167978.0}, {"date": "2021-12-14", "close": 42.81, "volume": 190786.0}, {"date": "2021-12-15", "close": 44.92, "volume": 162419.0}, {"date": "2021-12-16", "close": 42.19, "volume": 200956.0}, {"date": "2021-12-17", "close": 42.91, "volume": 677171.0}, {"date": "2021-12-20", "close": 41.1, "volume": 364603.0}, {"date": "2021-12-21", "close": 43.3, "volume": 117793.0}, {"date": "2021-12-22", "close": 44.29, "volume": 89414.0}, {"date": "2021-12-23", "close": 45.45, "volume": 116627.0}, {"date": "2021-12-27", "close": 47.24, "volume": 139274.0}, {"date": "2021-12-28", "close": 45.76, "volume": 96949.0}, {"date": "2021-12-29", "close": 46.18, "volume": 92843.0}, {"date": "2021-12-30", "close": 45.86, "volume": 81765.0}, {"date": "2021-12-31", "close": 46.03, "volume": 97789.0}, {"date": "2022-01-03", "close": 47.63, "volume": 134360.0}, {"date": "2022-01-04", "close": 47.2, "volume": 165236.0}, {"date": "2022-01-05", "close": 44.36, "volume": 146399.0}, {"date": "2022-01-06", "close": 46.05, "volume": 191519.0}, {"date": "2022-01-07", "close": 44.05, "volume": 161136.0}, {"date": "2022-01-10", "close": 43.14, "volume": 161191.0}, {"date": "2022-01-11", "close": 44.39, "volume": 127099.0}, {"date": "2022-01-12", "close": 45.74, "volume": 218613.0}, {"date": "2022-01-13", "close": 46.25, "volume": 253459.0}, {"date": "2022-01-14", "close": 48.8, "volume": 171763.0}, {"date": "2022-01-18", "close": 44.36, "volume": 221036.0}, {"date": "2022-01-19", "close": 42.42, "volume": 182805.0}, {"date": "2022-01-20", "close": 42.1, "volume": 256489.0}, {"date": "2022-01-21", "close": 41.18, "volume": 230667.0}, {"date": "2022-01-24", "close": 41.96, "volume": 311957.0}, {"date": "2022-01-25", "close": 40.72, "volume": 217319.0}, {"date": "2022-01-26", "close": 41.71, "volume": 301818.0}, {"date": "2022-01-27", "close": 37.48, "volume": 404966.0}, {"date": "2022-01-28", "close": 38.15, "volume": 187583.0}, {"date": "2022-01-31", "close": 42.42, "volume": 323241.0}, {"date": "2022-02-01", "close": 42.45, "volume": 199631.0}, {"date": "2022-02-02", "close": 42.7, "volume": 156549.0}, {"date": "2022-02-03", "close": 40.95, "volume": 194717.0}, {"date": "2022-02-04", "close": 41.36, "volume": 142592.0}, {"date": "2022-02-07", "close": 40.81, "volume": 189674.0}, {"date": "2022-02-08", "close": 42.24, "volume": 277342.0}, {"date": "2022-02-09", "close": 41.18, "volume": 630790.0}, {"date": "2022-02-10", "close": 40.21, "volume": 310258.0}, {"date": "2022-02-11", "close": 38.49, "volume": 361542.0}, {"date": "2022-02-14", "close": 38.6, "volume": 238127.0}, {"date": "2022-02-15", "close": 40.16, "volume": 243587.0}, {"date": "2022-02-16", "close": 39.89, "volume": 179212.0}, {"date": "2022-02-17", "close": 39.21, "volume": 219703.0}, {"date": "2022-02-18", "close": 38.21, "volume": 374746.0}, {"date": "2022-02-22", "close": 35.8, "volume": 288448.0}, {"date": "2022-02-23", "close": 33.32, "volume": 460458.0}, {"date": "2022-02-24", "close": 35.21, "volume": 353380.0}, {"date": "2022-02-25", "close": 35.95, "volume": 209873.0}, {"date": "2022-02-28", "close": 35.23, "volume": 202410.0}, {"date": "2022-03-01", "close": 33.3, "volume": 607549.0}, {"date": "2022-03-02", "close": 34.56, "volume": 406757.0}, {"date": "2022-03-03", "close": 32.8, "volume": 416733.0}, {"date": "2022-03-04", "close": 32.17, "volume": 392779.0}, {"date": "2022-03-07", "close": 31.9, "volume": 276429.0}, {"date": "2022-03-08", "close": 32.93, "volume": 213931.0}, {"date": "2022-03-09", "close": 34.32, "volume": 164952.0}, {"date": "2022-03-10", "close": 34.33, "volume": 210462.0}, {"date": "2022-03-11", "close": 33.35, "volume": 127180.0}, {"date": "2022-03-14", "close": 32.79, "volume": 314730.0}, {"date": "2022-03-15", "close": 33.72, "volume": 222211.0}, {"date": "2022-03-16", "close": 35.84, "volume": 297317.0}, {"date": "2022-03-17", "close": 38.06, "volume": 295164.0}, {"date": "2022-03-18", "close": 36.99, "volume": 347988.0}, {"date": "2022-03-21", "close": 35.94, "volume": 135398.0}, {"date": "2022-03-22", "close": 36.08, "volume": 139614.0}, {"date": "2022-03-23", "close": 34.61, "volume": 203649.0}, {"date": "2022-03-24", "close": 36.61, "volume": 171282.0}, {"date": "2022-03-25", "close": 36.07, "volume": 115374.0}, {"date": "2022-03-28", "close": 35.81, "volume": 155635.0}, {"date": "2022-03-29", "close": 37.84, "volume": 263899.0}, {"date": "2022-03-30", "close": 36.58, "volume": 223988.0}, {"date": "2022-03-31", "close": 35.62, "volume": 173995.0}, {"date": "2022-04-01", "close": 34.03, "volume": 311329.0}, {"date": "2022-04-04", "close": 35.05, "volume": 252967.0}, {"date": "2022-04-05", "close": 32.05, "volume": 336161.0}, {"date": "2022-04-06", "close": 30.39, "volume": 383066.0}, {"date": "2022-04-07", "close": 31.3, "volume": 266529.0}, {"date": "2022-04-08", "close": 30.46, "volume": 144799.0}, {"date": "2022-04-11", "close": 29.56, "volume": 233886.0}, {"date": "2022-04-12", "close": 29.81, "volume": 169865.0}, {"date": "2022-04-13", "close": 30.51, "volume": 127926.0}, {"date": "2022-04-14", "close": 29.21, "volume": 141962.0}, {"date": "2022-04-18", "close": 29.46, "volume": 229678.0}, {"date": "2022-04-19", "close": 30.12, "volume": 192090.0}, {"date": "2022-04-20", "close": 30.15, "volume": 192872.0}, {"date": "2022-04-21", "close": 29.1, "volume": 171422.0}, {"date": "2022-04-22", "close": 28.44, "volume": 154291.0}, {"date": "2022-04-25", "close": 29.34, "volume": 249535.0}, {"date": "2022-04-26", "close": 28.34, "volume": 171784.0}, {"date": "2022-04-27", "close": 28.47, "volume": 185469.0}, {"date": "2022-04-28", "close": 29.67, "volume": 183498.0}, {"date": "2022-04-29", "close": 29.11, "volume": 252295.0}, {"date": "2022-05-02", "close": 29.51, "volume": 153713.0}, {"date": "2022-05-03", "close": 30.5, "volume": 203167.0}, {"date": "2022-05-04", "close": 32.49, "volume": 177411.0}, {"date": "2022-05-05", "close": 31.23, "volume": 273249.0}, {"date": "2022-05-06", "close": 32.2, "volume": 306900.0}, {"date": "2022-05-09", "close": 29.76, "volume": 234346.0}, {"date": "2022-05-10", "close": 29.16, "volume": 249970.0}, {"date": "2022-05-11", "close": 25.16, "volume": 1051583.0}, {"date": "2022-05-12", "close": 26.09, "volume": 440618.0}, {"date": "2022-05-13", "close": 28.26, "volume": 358642.0}, {"date": "2022-05-16", "close": 28.25, "volume": 295833.0}, {"date": "2022-05-17", "close": 29.71, "volume": 175540.0}, {"date": "2022-05-18", "close": 28.69, "volume": 273972.0}, {"date": "2022-05-19", "close": 28.56, "volume": 234068.0}, {"date": "2022-05-20", "close": 27.64, "volume": 292811.0}, {"date": "2022-05-23", "close": 28.16, "volume": 154805.0}, {"date": "2022-05-24", "close": 26.62, "volume": 193938.0}, {"date": "2022-05-25", "close": 27.1, "volume": 156176.0}, {"date": "2022-05-26", "close": 29.38, "volume": 295695.0}, {"date": "2022-05-27", "close": 31.0, "volume": 194615.0}, {"date": "2022-05-31", "close": 30.24, "volume": 213012.0}, {"date": "2022-06-01", "close": 29.52, "volume": 144525.0}, {"date": "2022-06-02", "close": 30.41, "volume": 143836.0}, {"date": "2022-06-03", "close": 29.91, "volume": 132341.0}, {"date": "2022-06-06", "close": 29.8, "volume": 99547.0}, {"date": "2022-06-07", "close": 30.01, "volume": 100769.0}, {"date": "2022-06-08", "close": 29.53, "volume": 96725.0}, {"date": "2022-06-09", "close": 28.9, "volume": 127884.0}, {"date": "2022-06-10", "close": 28.55, "volume": 145648.0}, {"date": "2022-06-13", "close": 26.27, "volume": 155884.0}, {"date": "2022-06-14", "close": 26.52, "volume": 290385.0}, {"date": "2022-06-15", "close": 27.3, "volume": 207387.0}, {"date": "2022-06-16", "close": 25.49, "volume": 343947.0}, {"date": "2022-06-17", "close": 25.94, "volume": 319832.0}, {"date": "2022-06-21", "close": 26.72, "volume": 239620.0}, {"date": "2022-06-22", "close": 26.55, "volume": 238974.0}, {"date": "2022-06-23", "close": 26.96, "volume": 221956.0}, {"date": "2022-06-24", "close": 27.49, "volume": 926988.0}, {"date": "2022-06-27", "close": 27.57, "volume": 184069.0}, {"date": "2022-06-28", "close": 26.34, "volume": 143219.0}, {"date": "2022-06-29", "close": 26.04, "volume": 232761.0}, {"date": "2022-06-30", "close": 25.98, "volume": 388242.0}, {"date": "2022-07-01", "close": 22.25, "volume": 414231.0}, {"date": "2022-07-05", "close": 22.14, "volume": 319678.0}, {"date": "2022-07-06", "close": 22.81, "volume": 296221.0}, {"date": "2022-07-07", "close": 25.16, "volume": 220030.0}, {"date": "2022-07-08", "close": 25.65, "volume": 117139.0}, {"date": "2022-07-11", "close": 25.26, "volume": 158427.0}, {"date": "2022-07-12", "close": 26.18, "volume": 176803.0}, {"date": "2022-07-13", "close": 26.55, "volume": 147526.0}, {"date": "2022-07-14", "close": 27.51, "volume": 176415.0}, {"date": "2022-07-15", "close": 28.02, "volume": 192202.0}, {"date": "2022-07-18", "close": 27.17, "volume": 200308.0}, {"date": "2022-07-19", "close": 28.68, "volume": 285786.0}, {"date": "2022-07-20", "close": 30.4, "volume": 162579.0}, {"date": "2022-07-21", "close": 31.0, "volume": 103203.0}, {"date": "2022-07-22", "close": 29.93, "volume": 120962.0}, {"date": "2022-07-25", "close": 29.39, "volume": 111646.0}, {"date": "2022-07-26", "close": 28.86, "volume": 93799.0}, {"date": "2022-07-27", "close": 30.32, "volume": 129620.0}, {"date": "2022-07-28", "close": 31.29, "volume": 97442.0}, {"date": "2022-07-29", "close": 31.26, "volume": 103614.0}, {"date": "2022-08-01", "close": 30.56, "volume": 172717.0}, {"date": "2022-08-02", "close": 30.62, "volume": 248965.0}, {"date": "2022-08-03", "close": 32.35, "volume": 141081.0}, {"date": "2022-08-04", "close": 33.5, "volume": 128911.0}, {"date": "2022-08-05", "close": 33.06, "volume": 101537.0}, {"date": "2022-08-08", "close": 32.55, "volume": 152546.0}, {"date": "2022-08-09", "close": 29.69, "volume": 232611.0}, {"date": "2022-08-10", "close": 33.66, "volume": 390991.0}, {"date": "2022-08-11", "close": 33.88, "volume": 194928.0}, {"date": "2022-08-12", "close": 36.45, "volume": 187508.0}, {"date": "2022-08-15", "close": 36.28, "volume": 170224.0}, {"date": "2022-08-16", "close": 36.73, "volume": 250068.0}, {"date": "2022-08-17", "close": 35.47, "volume": 181378.0}, {"date": "2022-08-18", "close": 36.09, "volume": 139375.0}, {"date": "2022-08-19", "close": 34.81, "volume": 124902.0}, {"date": "2022-08-22", "close": 33.07, "volume": 198945.0}, {"date": "2022-08-23", "close": 33.69, "volume": 147446.0}, {"date": "2022-08-24", "close": 33.94, "volume": 145525.0}, {"date": "2022-08-25", "close": 35.88, "volume": 165978.0}, {"date": "2022-08-26", "close": 33.3, "volume": 182940.0}, {"date": "2022-08-29", "close": 32.11, "volume": 195547.0}, {"date": "2022-08-30", "close": 31.24, "volume": 173903.0}, {"date": "2022-08-31", "close": 30.72, "volume": 436514.0}, {"date": "2022-09-01", "close": 28.9, "volume": 179548.0}, {"date": "2022-09-02", "close": 28.67, "volume": 152852.0}, {"date": "2022-09-06", "close": 28.18, "volume": 162691.0}, {"date": "2022-09-07", "close": 28.11, "volume": 218895.0}, {"date": "2022-09-08", "close": 28.87, "volume": 157188.0}, {"date": "2022-09-09", "close": 29.69, "volume": 85088.0}, {"date": "2022-09-12", "close": 29.89, "volume": 86934.0}, {"date": "2022-09-13", "close": 28.19, "volume": 121499.0}, {"date": "2022-09-14", "close": 28.36, "volume": 93520.0}, {"date": "2022-09-15", "close": 27.63, "volume": 127180.0}, {"date": "2022-09-16", "close": 27.86, "volume": 264670.0}, {"date": "2022-09-19", "close": 27.35, "volume": 115150.0}, {"date": "2022-09-20", "close": 27.19, "volume": 86296.0}, {"date": "2022-09-21", "close": 27.01, "volume": 95615.0}, {"date": "2022-09-22", "close": 26.32, "volume": 134205.0}, {"date": "2022-09-23", "close": 25.76, "volume": 230887.0}, {"date": "2022-09-26", "close": 24.65, "volume": 209907.0}, {"date": "2022-09-27", "close": 25.1, "volume": 168945.0}, {"date": "2022-09-28", "close": 26.18, "volume": 197664.0}, {"date": "2022-09-29", "close": 25.42, "volume": 181444.0}, {"date": "2022-09-30", "close": 24.21, "volume": 343443.0}, {"date": "2022-10-03", "close": 26.02, "volume": 186725.0}, {"date": "2022-10-04", "close": 27.09, "volume": 138022.0}, {"date": "2022-10-05", "close": 27.17, "volume": 131574.0}, {"date": "2022-10-06", "close": 26.97, "volume": 96776.0}, {"date": "2022-10-07", "close": 25.31, "volume": 119926.0}, {"date": "2022-10-10", "close": 24.42, "volume": 143186.0}, {"date": "2022-10-11", "close": 23.31, "volume": 243407.0}, {"date": "2022-10-12", "close": 22.54, "volume": 144517.0}, {"date": "2022-10-13", "close": 23.67, "volume": 175709.0}, {"date": "2022-10-14", "close": 22.12, "volume": 159660.0}, {"date": "2022-10-17", "close": 22.54, "volume": 155084.0}, {"date": "2022-10-18", "close": 22.52, "volume": 165141.0}, {"date": "2022-10-19", "close": 22.31, "volume": 129252.0}, {"date": "2022-10-20", "close": 21.69, "volume": 593524.0}, {"date": "2022-10-21", "close": 23.15, "volume": 145388.0}, {"date": "2022-10-24", "close": 23.17, "volume": 111074.0}, {"date": "2022-10-25", "close": 24.11, "volume": 118466.0}, {"date": "2022-10-26", "close": 24.51, "volume": 109221.0}, {"date": "2022-10-27", "close": 24.55, "volume": 153050.0}, {"date": "2022-10-28", "close": 26.19, "volume": 207720.0}, {"date": "2022-10-31", "close": 25.44, "volume": 216690.0}, {"date": "2022-11-01", "close": 26.41, "volume": 126569.0}, {"date": "2022-11-02", "close": 24.55, "volume": 278020.0}, {"date": "2022-11-03", "close": 23.04, "volume": 431325.0}, {"date": "2022-11-04", "close": 24.98, "volume": 174484.0}, {"date": "2022-11-07", "close": 25.84, "volume": 94318.0}, {"date": "2022-11-08", "close": 25.74, "volume": 131116.0}, {"date": "2022-11-09", "close": 25.83, "volume": 306009.0}, {"date": "2022-11-10", "close": 28.26, "volume": 333827.0}, {"date": "2022-11-11", "close": 29.39, "volume": 273513.0}, {"date": "2022-11-14", "close": 28.89, "volume": 232244.0}, {"date": "2022-11-15", "close": 30.38, "volume": 198272.0}, {"date": "2022-11-16", "close": 28.19, "volume": 197592.0}, {"date": "2022-11-17", "close": 28.45, "volume": 124689.0}, {"date": "2022-11-18", "close": 28.49, "volume": 127244.0}, {"date": "2022-11-21", "close": 28.07, "volume": 81224.0}, {"date": "2022-11-22", "close": 28.52, "volume": 90306.0}, {"date": "2022-11-23", "close": 28.5, "volume": 83457.0}, {"date": "2022-11-25", "close": 28.17, "volume": 37471.0}, {"date": "2022-11-28", "close": 26.71, "volume": 109073.0}, {"date": "2022-11-29", "close": 27.61, "volume": 117208.0}, {"date": "2022-11-30", "close": 29.78, "volume": 235181.0}, {"date": "2022-12-01", "close": 29.79, "volume": 126287.0}, {"date": "2022-12-02", "close": 29.09, "volume": 117526.0}, {"date": "2022-12-05", "close": 29.14, "volume": 129578.0}, {"date": "2022-12-06", "close": 28.86, "volume": 143523.0}, {"date": "2022-12-07", "close": 28.95, "volume": 95273.0}, {"date": "2022-12-08", "close": 29.84, "volume": 94920.0}, {"date": "2022-12-09", "close": 29.33, "volume": 86406.0}, {"date": "2022-12-12", "close": 30.11, "volume": 119355.0}, {"date": "2022-12-13", "close": 31.48, "volume": 216762.0}, {"date": "2022-12-14", "close": 31.0, "volume": 160766.0}, {"date": "2022-12-15", "close": 28.71, "volume": 135857.0}, {"date": "2022-12-16", "close": 28.62, "volume": 922091.0}, {"date": "2022-12-19", "close": 27.35, "volume": 125690.0}, {"date": "2022-12-20", "close": 28.05, "volume": 102514.0}, {"date": "2022-12-21", "close": 28.31, "volume": 119645.0}, {"date": "2022-12-22", "close": 26.28, "volume": 217261.0}, {"date": "2022-12-23", "close": 26.19, "volume": 93305.0}, {"date": "2022-12-27", "close": 26.25, "volume": 76093.0}, {"date": "2022-12-28", "close": 25.58, "volume": 96645.0}, {"date": "2022-12-29", "close": 27.14, "volume": 78889.0}, {"date": "2022-12-30", "close": 26.82, "volume": 79341.0}, {"date": "2023-01-03", "close": 26.65, "volume": 88359.0}, {"date": "2023-01-04", "close": 28.04, "volume": 103183.0}, {"date": "2023-01-05", "close": 28.09, "volume": 107143.0}, {"date": "2023-01-06", "close": 29.725, "volume": 154980.0}, {"date": "2023-01-09", "close": 29.45, "volume": 166820.0}, {"date": "2023-01-10", "close": 29.67, "volume": 134342.0}, {"date": "2023-01-11", "close": 28.74, "volume": 547968.0}, {"date": "2023-01-12", "close": 30.03, "volume": 357558.0}, {"date": "2023-01-13", "close": 30.85, "volume": 221527.0}, {"date": "2023-01-17", "close": 31.03, "volume": 169737.0}, {"date": "2023-01-18", "close": 31.44, "volume": 240565.0}, {"date": "2023-01-19", "close": 31.07, "volume": 157198.0}, {"date": "2023-01-20", "close": 31.97, "volume": 146288.0}, {"date": "2023-01-23", "close": 33.31, "volume": 175070.0}, {"date": "2023-01-24", "close": 33.1, "volume": 85366.0}, {"date": "2023-01-25", "close": 33.95, "volume": 156541.0}, {"date": "2023-01-26", "close": 34.3, "volume": 297652.0}, {"date": "2023-01-27", "close": 33.94, "volume": 169151.0}, {"date": "2023-01-30", "close": 32.55, "volume": 147296.0}, {"date": "2023-01-31", "close": 33.8, "volume": 235204.0}, {"date": "2023-02-01", "close": 35.91, "volume": 231433.0}, {"date": "2023-02-02", "close": 37.13, "volume": 242024.0}, {"date": "2023-02-03", "close": 36.04, "volume": 196056.0}, {"date": "2023-02-06", "close": 35.55, "volume": 145459.0}, {"date": "2023-02-07", "close": 35.67, "volume": 228051.0}, {"date": "2023-02-08", "close": 37.14, "volume": 493269.0}, {"date": "2023-02-09", "close": 35.8, "volume": 186377.0}, {"date": "2023-02-10", "close": 35.24, "volume": 129110.0}, {"date": "2023-02-13", "close": 35.69, "volume": 115275.0}, {"date": "2023-02-14", "close": 35.68, "volume": 141505.0}, {"date": "2023-02-15", "close": 36.13, "volume": 93816.0}, {"date": "2023-02-16", "close": 35.31, "volume": 98448.0}, {"date": "2023-02-17", "close": 34.45, "volume": 169684.0}, {"date": "2023-02-21", "close": 32.51, "volume": 127273.0}, {"date": "2023-02-22", "close": 32.84, "volume": 272691.0}, {"date": "2023-02-23", "close": 32.86, "volume": 240247.0}, {"date": "2023-02-24", "close": 32.42, "volume": 214390.0}, {"date": "2023-02-27", "close": 32.61, "volume": 173501.0}, {"date": "2023-02-28", "close": 32.95, "volume": 818092.0}, {"date": "2023-03-01", "close": 32.87, "volume": 125069.0}, {"date": "2023-03-02", "close": 32.44, "volume": 134121.0}, {"date": "2023-03-03", "close": 32.75, "volume": 145883.0}, {"date": "2023-03-06", "close": 31.39, "volume": 228196.0}, {"date": "2023-03-07", "close": 30.93, "volume": 183890.0}, {"date": "2023-03-08", "close": 31.37, "volume": 159119.0}, {"date": "2023-03-09", "close": 31.15, "volume": 145320.0}, {"date": "2023-03-10", "close": 30.03, "volume": 168029.0}, {"date": "2023-03-13", "close": 29.51, "volume": 213218.0}, {"date": "2023-03-14", "close": 29.98, "volume": 187260.0}, {"date": "2023-03-15", "close": 29.22, "volume": 151119.0}, {"date": "2023-03-16", "close": 30.3, "volume": 159190.0}, {"date": "2023-03-17", "close": 29.59, "volume": 459149.0}, {"date": "2023-03-20", "close": 29.85, "volume": 177345.0}, {"date": "2023-03-21", "close": 29.89, "volume": 117935.0}, {"date": "2023-03-22", "close": 29.43, "volume": 123884.0}, {"date": "2023-03-23", "close": 30.47, "volume": 171159.0}, {"date": "2023-03-24", "close": 30.26, "volume": 200885.0}, {"date": "2023-03-27", "close": 30.29, "volume": 112565.0}, {"date": "2023-03-28", "close": 29.66, "volume": 171243.0}, {"date": "2023-03-29", "close": 30.52, "volume": 86057.0}, {"date": "2023-03-30", "close": 31.26, "volume": 63707.0}, {"date": "2023-03-31", "close": 32.74, "volume": 248674.0}, {"date": "2023-04-03", "close": 32.77, "volume": 242600.0}, {"date": "2023-04-04", "close": 30.2, "volume": 159443.0}, {"date": "2023-04-05", "close": 29.7, "volume": 94492.0}, {"date": "2023-04-06", "close": 29.55, "volume": 90324.0}, {"date": "2023-04-10", "close": 30.32, "volume": 118674.0}, {"date": "2023-04-11", "close": 30.21, "volume": 95319.0}, {"date": "2023-04-12", "close": 29.69, "volume": 87650.0}, {"date": "2023-04-13", "close": 29.49, "volume": 119612.0}, {"date": "2023-04-14", "close": 29.48, "volume": 131695.0}, {"date": "2023-04-17", "close": 29.36, "volume": 85862.0}, {"date": "2023-04-18", "close": 28.35, "volume": 153522.0}, {"date": "2023-04-19", "close": 27.93, "volume": 164373.0}, {"date": "2023-04-20", "close": 28.64, "volume": 153802.0}, {"date": "2023-04-21", "close": 28.63, "volume": 111014.0}, {"date": "2023-04-24", "close": 28.44, "volume": 80336.0}, {"date": "2023-04-25", "close": 27.08, "volume": 132602.0}, {"date": "2023-04-26", "close": 27.18, "volume": 76647.0}, {"date": "2023-04-27", "close": 27.59, "volume": 107221.0}, {"date": "2023-04-28", "close": 27.85, "volume": 140163.0}, {"date": "2023-05-01", "close": 28.02, "volume": 76291.0}, {"date": "2023-05-02", "close": 27.85, "volume": 96578.0}, {"date": "2023-05-03", "close": 27.88, "volume": 125232.0}, {"date": "2023-05-04", "close": 27.35, "volume": 76598.0}, {"date": "2023-05-05", "close": 28.49, "volume": 87956.0}, {"date": "2023-05-08", "close": 28.37, "volume": 69643.0}, {"date": "2023-05-09", "close": 28.02, "volume": 97197.0}, {"date": "2023-05-10", "close": 26.19, "volume": 363173.0}, {"date": "2023-05-11", "close": 26.45, "volume": 221717.0}, {"date": "2023-05-12", "close": 27.29, "volume": 214633.0}, {"date": "2023-05-15", "close": 27.84, "volume": 121496.0}, {"date": "2023-05-16", "close": 28.56, "volume": 153849.0}, {"date": "2023-05-17", "close": 29.73, "volume": 136842.0}, {"date": "2023-05-18", "close": 31.57, "volume": 167446.0}, {"date": "2023-05-19", "close": 30.85, "volume": 121380.0}, {"date": "2023-05-22", "close": 31.01, "volume": 120710.0}, {"date": "2023-05-23", "close": 30.39, "volume": 164055.0}, {"date": "2023-05-24", "close": 29.18, "volume": 158977.0}, {"date": "2023-05-25", "close": 30.46, "volume": 237540.0}, {"date": "2023-05-26", "close": 32.25, "volume": 228340.0}, {"date": "2023-05-30", "close": 31.14, "volume": 166932.0}, {"date": "2023-05-31", "close": 30.3, "volume": 781171.0}, {"date": "2023-06-01", "close": 30.62, "volume": 138074.0}, {"date": "2023-06-02", "close": 31.53, "volume": 337723.0}, {"date": "2023-06-05", "close": 31.01, "volume": 232673.0}, {"date": "2023-06-06", "close": 32.52, "volume": 264159.0}, {"date": "2023-06-07", "close": 33.97, "volume": 225254.0}, {"date": "2023-06-08", "close": 34.61, "volume": 200258.0}, {"date": "2023-06-09", "close": 34.29, "volume": 140861.0}, {"date": "2023-06-12", "close": 35.93, "volume": 133415.0}, {"date": "2023-06-13", "close": 36.41, "volume": 152928.0}, {"date": "2023-06-14", "close": 37.37, "volume": 221241.0}, {"date": "2023-06-15", "close": 37.19, "volume": 165630.0}, {"date": "2023-06-16", "close": 37.21, "volume": 533676.0}, {"date": "2023-06-20", "close": 37.04, "volume": 131917.0}, {"date": "2023-06-21", "close": 36.37, "volume": 147655.0}, {"date": "2023-06-22", "close": 36.04, "volume": 133146.0}, {"date": "2023-06-23", "close": 35.6, "volume": 362044.0}, {"date": "2023-06-26", "close": 35.44, "volume": 250433.0}, {"date": "2023-06-27", "close": 37.06, "volume": 108558.0}, {"date": "2023-06-28", "close": 37.0, "volume": 129578.0}, {"date": "2023-06-29", "close": 36.97, "volume": 134020.0}, {"date": "2023-06-30", "close": 37.5, "volume": 117425.0}, {"date": "2023-07-03", "close": 37.78, "volume": 76635.0}, {"date": "2023-07-05", "close": 36.0, "volume": 161548.0}, {"date": "2023-07-06", "close": 35.3, "volume": 114719.0}, {"date": "2023-07-07", "close": 34.69, "volume": 339097.0}, {"date": "2023-07-10", "close": 34.88, "volume": 151505.0}, {"date": "2023-07-11", "close": 33.32, "volume": 168392.0}, {"date": "2023-07-12", "close": 34.08, "volume": 135696.0}, {"date": "2023-07-13", "close": 36.58, "volume": 232520.0}, {"date": "2023-07-14", "close": 36.26, "volume": 226907.0}, {"date": "2023-07-17", "close": 37.57, "volume": 137000.0}, {"date": "2023-07-18", "close": 37.98, "volume": 143696.0}, {"date": "2023-07-19", "close": 37.03, "volume": 178448.0}, {"date": "2023-07-20", "close": 35.61, "volume": 159739.0}, {"date": "2023-07-21", "close": 35.44, "volume": 133609.0}, {"date": "2023-07-24", "close": 35.25, "volume": 99862.0}, {"date": "2023-07-25", "close": 35.66, "volume": 87470.0}, {"date": "2023-07-26", "close": 36.06, "volume": 101775.0}, {"date": "2023-07-27", "close": 36.93, "volume": 92838.0}, {"date": "2023-07-28", "close": 37.51, "volume": 79923.0}, {"date": "2023-07-31", "close": 38.72, "volume": 164494.0}, {"date": "2023-08-01", "close": 38.49, "volume": 140383.0}, {"date": "2023-08-02", "close": 36.17, "volume": 95099.0}, {"date": "2023-08-03", "close": 36.02, "volume": 101249.0}, {"date": "2023-08-04", "close": 36.29, "volume": 133114.0}, {"date": "2023-08-07", "close": 36.64, "volume": 129288.0}, {"date": "2023-08-08", "close": 35.88, "volume": 167719.0}, {"date": "2023-08-09", "close": 34.75, "volume": 322660.0}, {"date": "2023-08-10", "close": 34.45, "volume": 146424.0}, {"date": "2023-08-11", "close": 33.84, "volume": 153098.0}, {"date": "2023-08-14", "close": 33.93, "volume": 121975.0}, {"date": "2023-08-15", "close": 33.33, "volume": 80468.0}, {"date": "2023-08-16", "close": 33.33, "volume": 106516.0}, {"date": "2023-08-17", "close": 32.73, "volume": 81595.0}, {"date": "2023-08-18", "close": 33.8, "volume": 129815.0}, {"date": "2023-08-21", "close": 34.24, "volume": 92521.0}, {"date": "2023-08-22", "close": 34.14, "volume": 63035.0}, {"date": "2023-08-23", "close": 34.7, "volume": 84089.0}, {"date": "2023-08-24", "close": 33.9, "volume": 95186.0}, {"date": "2023-08-25", "close": 33.75, "volume": 81031.0}, {"date": "2023-08-28", "close": 34.1, "volume": 59399.0}, {"date": "2023-08-29", "close": 35.38, "volume": 77987.0}, {"date": "2023-08-30", "close": 36.44, "volume": 125644.0}, {"date": "2023-08-31", "close": 36.63, "volume": 243109.0}, {"date": "2023-09-01", "close": 37.1, "volume": 113669.0}, {"date": "2023-09-05", "close": 34.96, "volume": 128844.0}, {"date": "2023-09-06", "close": 34.43, "volume": 114710.0}, {"date": "2023-09-07", "close": 32.54, "volume": 157772.0}, {"date": "2023-09-08", "close": 32.16, "volume": 109520.0}, {"date": "2023-09-11", "close": 31.52, "volume": 84512.0}, {"date": "2023-09-12", "close": 31.43, "volume": 106294.0}, {"date": "2023-09-13", "close": 31.31, "volume": 113823.0}, {"date": "2023-09-14", "close": 31.8, "volume": 100682.0}, {"date": "2023-09-15", "close": 30.47, "volume": 444851.0}, {"date": "2023-09-18", "close": 30.73, "volume": 76552.0}, {"date": "2023-09-19", "close": 30.5, "volume": 70753.0}, {"date": "2023-09-20", "close": 29.99, "volume": 74320.0}, {"date": "2023-09-21", "close": 29.44, "volume": 203512.0}, {"date": "2023-09-22", "close": 30.12, "volume": 161484.0}, {"date": "2023-09-25", "close": 30.59, "volume": 105368.0}, {"date": "2023-09-26", "close": 30.32, "volume": 167360.0}, {"date": "2023-09-27", "close": 30.61, "volume": 118089.0}, {"date": "2023-09-28", "close": 30.64, "volume": 251756.0}, {"date": "2023-09-29", "close": 30.96, "volume": 247688.0}, {"date": "2023-10-02", "close": 30.71, "volume": 149918.0}, {"date": "2023-10-03", "close": 29.82, "volume": 132515.0}, {"date": "2023-10-04", "close": 29.91, "volume": 176401.0}, {"date": "2023-10-05", "close": 29.75, "volume": 140567.0}, {"date": "2023-10-06", "close": 30.17, "volume": 168875.0}, {"date": "2023-10-09", "close": 29.42, "volume": 101788.0}, {"date": "2023-10-10", "close": 29.89, "volume": 388698.0}, {"date": "2023-10-11", "close": 29.86, "volume": 147198.0}, {"date": "2023-10-12", "close": 29.76, "volume": 146092.0}, {"date": "2023-10-13", "close": 29.33, "volume": 217850.0}, {"date": "2023-10-16", "close": 29.36, "volume": 130460.0}, {"date": "2023-10-17", "close": 29.53, "volume": 192299.0}, {"date": "2023-10-18", "close": 28.49, "volume": 122952.0}, {"date": "2023-10-19", "close": 26.62, "volume": 282946.0}, {"date": "2023-10-20", "close": 25.76, "volume": 223791.0}, {"date": "2023-10-23", "close": 25.32, "volume": 428989.0}, {"date": "2023-10-24", "close": 25.86, "volume": 140554.0}, {"date": "2023-10-25", "close": 24.6, "volume": 132958.0}, {"date": "2023-10-26", "close": 24.83, "volume": 125892.0}, {"date": "2023-10-27", "close": 24.31, "volume": 115725.0}, {"date": "2023-10-30", "close": 24.0, "volume": 106463.0}, {"date": "2023-10-31", "close": 24.26, "volume": 161567.0}, {"date": "2023-11-01", "close": 24.41, "volume": 146267.0}, {"date": "2023-11-02", "close": 25.68, "volume": 201209.0}, {"date": "2023-11-03", "close": 26.14, "volume": 227508.0}, {"date": "2023-11-06", "close": 25.58, "volume": 159366.0}, {"date": "2023-11-07", "close": 22.73, "volume": 461684.0}, {"date": "2023-11-08", "close": 23.18, "volume": 213528.0}, {"date": "2023-11-09", "close": 22.36, "volume": 148236.0}, {"date": "2023-11-10", "close": 23.81, "volume": 153518.0}, {"date": "2023-11-13", "close": 23.61, "volume": 221449.0}, {"date": "2023-11-14", "close": 25.39, "volume": 164024.0}, {"date": "2023-11-15", "close": 25.89, "volume": 140943.0}, {"date": "2023-11-16", "close": 25.98, "volume": 141903.0}, {"date": "2023-11-17", "close": 25.16, "volume": 167029.0}, {"date": "2023-11-20", "close": 25.81, "volume": 110460.0}, {"date": "2023-11-21", "close": 25.71, "volume": 153952.0}, {"date": "2023-11-22", "close": 26.32, "volume": 139630.0}, {"date": "2023-11-24", "close": 26.35, "volume": 44727.0}, {"date": "2023-11-27", "close": 26.58, "volume": 147109.0}, {"date": "2023-11-28", "close": 26.25, "volume": 95478.0}, {"date": "2023-11-29", "close": 26.57, "volume": 136735.0}, {"date": "2023-11-30", "close": 26.13, "volume": 164519.0}, {"date": "2023-12-01", "close": 26.58, "volume": 138503.0}, {"date": "2023-12-04", "close": 26.78, "volume": 155323.0}, {"date": "2023-12-05", "close": 25.89, "volume": 73213.0}, {"date": "2023-12-06", "close": 25.49, "volume": 131730.0}, {"date": "2023-12-07", "close": 26.76, "volume": 196406.0}, {"date": "2023-12-08", "close": 27.28, "volume": 142233.0}, {"date": "2023-12-11", "close": 27.42, "volume": 166163.0}, {"date": "2023-12-12", "close": 27.66, "volume": 124849.0}, {"date": "2023-12-13", "close": 28.48, "volume": 182890.0}, {"date": "2023-12-14", "close": 31.37, "volume": 328748.0}, {"date": "2023-12-15", "close": 30.91, "volume": 576714.0}, {"date": "2023-12-18", "close": 31.51, "volume": 173958.0}, {"date": "2023-12-19", "close": 32.09, "volume": 159245.0}, {"date": "2023-12-20", "close": 31.28, "volume": 186005.0}, {"date": "2023-12-21", "close": 32.83, "volume": 161062.0}, {"date": "2023-12-22", "close": 33.74, "volume": 235915.0}, {"date": "2023-12-26", "close": 34.55, "volume": 135062.0}, {"date": "2023-12-27", "close": 34.34, "volume": 98418.0}, {"date": "2023-12-28", "close": 34.61, "volume": 114779.0}, {"date": "2023-12-29", "close": 33.63, "volume": 208875.0}, {"date": "2024-01-02", "close": 33.33, "volume": 186924.0}, {"date": "2024-01-03", "close": 32.81, "volume": 262006.0}, {"date": "2024-01-04", "close": 31.95, "volume": 235662.0}, {"date": "2024-01-05", "close": 32.29, "volume": 131400.0}, {"date": "2024-01-08", "close": 31.74, "volume": 207700.0}, {"date": "2024-01-09", "close": 32.8, "volume": 159625.0}, {"date": "2024-01-10", "close": 32.54, "volume": 131361.0}, {"date": "2024-01-11", "close": 31.94, "volume": 153554.0}, {"date": "2024-01-12", "close": 32.35, "volume": 112836.0}, {"date": "2024-01-16", "close": 33.3, "volume": 172048.0}, {"date": "2024-01-17", "close": 32.6, "volume": 146053.0}, {"date": "2024-01-18", "close": 35.53, "volume": 407707.0}, {"date": "2024-01-19", "close": 36.01, "volume": 405934.0}, {"date": "2024-01-22", "close": 37.5, "volume": 204368.0}, {"date": "2024-01-23", "close": 38.2, "volume": 381439.0}, {"date": "2024-01-24", "close": 38.14, "volume": 450011.0}, {"date": "2024-01-25", "close": 37.82, "volume": 341890.0}, {"date": "2024-01-26", "close": 36.99, "volume": 146575.0}, {"date": "2024-01-29", "close": 38.04, "volume": 170905.0}, {"date": "2024-01-30", "close": 37.76, "volume": 219511.0}, {"date": "2024-01-31", "close": 36.2, "volume": 319051.0}, {"date": "2024-02-01", "close": 37.11, "volume": 253724.0}, {"date": "2024-02-02", "close": 37.72, "volume": 195455.0}, {"date": "2024-02-05", "close": 37.72, "volume": 204106.0}, {"date": "2024-02-06", "close": 37.67, "volume": 407622.0}, {"date": "2024-02-07", "close": 38.9, "volume": 497104.0}, {"date": "2024-02-08", "close": 41.2, "volume": 437786.0}, {"date": "2024-02-09", "close": 42.9, "volume": 381732.0}, {"date": "2024-02-12", "close": 43.26, "volume": 272384.0}, {"date": "2024-02-13", "close": 41.44, "volume": 275223.0}, {"date": "2024-02-14", "close": 43.83, "volume": 254565.0}, {"date": "2024-02-15", "close": 45.48, "volume": 515679.0}, {"date": "2024-02-16", "close": 45.0, "volume": 410928.0}, {"date": "2024-02-20", "close": 41.32, "volume": 263496.0}, {"date": "2024-02-21", "close": 42.67, "volume": 304142.0}, {"date": "2024-02-22", "close": 44.41, "volume": 330851.0}, {"date": "2024-02-23", "close": 43.12, "volume": 231807.0}, {"date": "2024-02-26", "close": 43.6, "volume": 279567.0}, {"date": "2024-02-27", "close": 43.35, "volume": 887888.0}, {"date": "2024-02-28", "close": 42.57, "volume": 167877.0}, {"date": "2024-02-29", "close": 42.8, "volume": 247848.0}, {"date": "2024-03-01", "close": 44.1, "volume": 210560.0}, {"date": "2024-03-04", "close": 43.37, "volume": 205812.0}, {"date": "2024-03-05", "close": 42.94, "volume": 135512.0}, {"date": "2024-03-06", "close": 43.68, "volume": 160222.0}, {"date": "2024-03-07", "close": 44.03, "volume": 184408.0}, {"date": "2024-03-08", "close": 43.18, "volume": 133306.0}, {"date": "2024-03-11", "close": 42.23, "volume": 137997.0}, {"date": "2024-03-12", "close": 42.68, "volume": 108808.0}, {"date": "2024-03-13", "close": 37.74, "volume": 563820.0}, {"date": "2024-03-14", "close": 36.9, "volume": 1996231.0}, {"date": "2024-03-15", "close": 36.92, "volume": 996296.0}, {"date": "2024-03-18", "close": 36.5, "volume": 434445.0}, {"date": "2024-03-19", "close": 36.44, "volume": 366745.0}, {"date": "2024-03-20", "close": 37.25, "volume": 248964.0}, {"date": "2024-03-21", "close": 37.5, "volume": 669479.0}, {"date": "2024-03-22", "close": 37.29, "volume": 393870.0}, {"date": "2024-03-25", "close": 37.63, "volume": 266517.0}, {"date": "2024-03-26", "close": 37.87, "volume": 233436.0}, {"date": "2024-03-27", "close": 38.67, "volume": 172511.0}, {"date": "2024-03-28", "close": 38.62, "volume": 238795.0}, {"date": "2024-04-01", "close": 38.42, "volume": 282292.0}, {"date": "2024-04-02", "close": 38.0, "volume": 481073.0}, {"date": "2024-04-03", "close": 38.51, "volume": 290674.0}, {"date": "2024-04-04", "close": 37.8, "volume": 248453.0}, {"date": "2024-04-05", "close": 37.99, "volume": 118738.0}, {"date": "2024-04-08", "close": 38.38, "volume": 171741.0}, {"date": "2024-04-09", "close": 39.81, "volume": 267960.0}, {"date": "2024-04-10", "close": 38.29, "volume": 226642.0}, {"date": "2024-04-11", "close": 39.43, "volume": 258890.0}, {"date": "2024-04-12", "close": 38.9, "volume": 194466.0}, {"date": "2024-04-15", "close": 38.08, "volume": 191299.0}, {"date": "2024-04-16", "close": 39.29, "volume": 300055.0}, {"date": "2024-04-17", "close": 38.2, "volume": 335677.0}, {"date": "2024-04-18", "close": 37.58, "volume": 323713.0}, {"date": "2024-04-19", "close": 36.87, "volume": 379225.0}, {"date": "2024-04-22", "close": 36.17, "volume": 196559.0}, {"date": "2024-04-23", "close": 37.54, "volume": 155160.0}, {"date": "2024-04-24", "close": 37.54, "volume": 317483.0}, {"date": "2024-04-25", "close": 38.15, "volume": 205256.0}, {"date": "2024-04-26", "close": 39.35, "volume": 158462.0}, {"date": "2024-04-29", "close": 39.96, "volume": 174652.0}, {"date": "2024-04-30", "close": 38.78, "volume": 253197.0}, {"date": "2024-05-01", "close": 37.65, "volume": 237306.0}, {"date": "2024-05-02", "close": 38.26, "volume": 241557.0}, {"date": "2024-05-03", "close": 38.2, "volume": 416395.0}, {"date": "2024-05-06", "close": 39.3, "volume": 278804.0}, {"date": "2024-05-07", "close": 38.96, "volume": 380341.0}, {"date": "2024-05-08", "close": 37.86, "volume": 760200.0}, {"date": "2024-05-09", "close": 37.98, "volume": 254388.0}, {"date": "2024-05-10", "close": 38.03, "volume": 218929.0}, {"date": "2024-05-13", "close": 37.58, "volume": 216967.0}, {"date": "2024-05-14", "close": 37.38, "volume": 291981.0}, {"date": "2024-05-15", "close": 38.24, "volume": 184595.0}, {"date": "2024-05-16", "close": 38.09, "volume": 172936.0}, {"date": "2024-05-17", "close": 38.72, "volume": 301940.0}, {"date": "2024-05-20", "close": 39.4, "volume": 351864.0}, {"date": "2024-05-21", "close": 39.53, "volume": 297566.0}, {"date": "2024-05-22", "close": 39.0, "volume": 248367.0}, {"date": "2024-05-23", "close": 38.41, "volume": 259828.0}, {"date": "2024-05-24", "close": 38.74, "volume": 228446.0}, {"date": "2024-05-28", "close": 38.03, "volume": 201979.0}, {"date": "2024-05-29", "close": 38.2, "volume": 238868.0}, {"date": "2024-05-30", "close": 38.52, "volume": 189994.0}, {"date": "2024-05-31", "close": 37.99, "volume": 250133.0}, {"date": "2024-06-03", "close": 37.36, "volume": 231105.0}, {"date": "2024-06-04", "close": 37.12, "volume": 537449.0}, {"date": "2024-06-05", "close": 38.02, "volume": 481242.0}, {"date": "2024-06-06", "close": 37.8, "volume": 245643.0}, {"date": "2024-06-07", "close": 37.12, "volume": 185937.0}, {"date": "2024-06-10", "close": 37.93, "volume": 192860.0}, {"date": "2024-06-11", "close": 37.97, "volume": 276986.0}, {"date": "2024-06-12", "close": 38.9, "volume": 341180.0}, {"date": "2024-06-13", "close": 38.27, "volume": 250856.0}, {"date": "2024-06-14", "close": 37.22, "volume": 159111.0}, {"date": "2024-06-17", "close": 37.08, "volume": 258342.0}, {"date": "2024-06-18", "close": 37.02, "volume": 413669.0}, {"date": "2024-06-20", "close": 36.99, "volume": 233494.0}, {"date": "2024-06-21", "close": 36.62, "volume": 1075339.0}, {"date": "2024-06-24", "close": 36.25, "volume": 520022.0}, {"date": "2024-06-25", "close": 37.01, "volume": 497527.0}, {"date": "2024-06-26", "close": 37.45, "volume": 305716.0}, {"date": "2024-06-27", "close": 37.55, "volume": 290892.0}, {"date": "2024-06-28", "close": 38.55, "volume": 1159049.0}, {"date": "2024-07-01", "close": 39.3, "volume": 227658.0}, {"date": "2024-07-02", "close": 39.65, "volume": 176510.0}, {"date": "2024-07-03", "close": 40.21, "volume": 81255.0}, {"date": "2024-07-05", "close": 40.37, "volume": 211268.0}, {"date": "2024-07-08", "close": 41.8, "volume": 409994.0}, {"date": "2024-07-09", "close": 42.17, "volume": 293292.0}, {"date": "2024-07-10", "close": 40.48, "volume": 236555.0}, {"date": "2024-07-11", "close": 39.97, "volume": 360811.0}, {"date": "2024-07-12", "close": 40.56, "volume": 241284.0}, {"date": "2024-07-15", "close": 40.93, "volume": 210117.0}, {"date": "2024-07-16", "close": 42.7, "volume": 275626.0}, {"date": "2024-07-17", "close": 38.27, "volume": 310285.0}, {"date": "2024-07-18", "close": 36.95, "volume": 301472.0}, {"date": "2024-07-19", "close": 35.59, "volume": 283124.0}, {"date": "2024-07-22", "close": 36.69, "volume": 515965.0}, {"date": "2024-07-23", "close": 36.59, "volume": 347371.0}, {"date": "2024-07-24", "close": 35.02, "volume": 774949.0}, {"date": "2024-07-25", "close": 33.7, "volume": 717640.0}, {"date": "2024-07-26", "close": 33.88, "volume": 335433.0}, {"date": "2024-07-29", "close": 33.66, "volume": 288119.0}, {"date": "2024-07-30", "close": 32.58, "volume": 278046.0}, {"date": "2024-07-31", "close": 34.0, "volume": 294220.0}, {"date": "2024-08-01", "close": 31.0, "volume": 483106.0}, {"date": "2024-08-02", "close": 29.07, "volume": 515904.0}, {"date": "2024-08-05", "close": 28.17, "volume": 391441.0}, {"date": "2024-08-06", "close": 28.06, "volume": 246843.0}, {"date": "2024-08-07", "close": 28.99, "volume": 489333.0}, {"date": "2024-08-08", "close": 29.26, "volume": 530996.0}, {"date": "2024-08-09", "close": 28.9, "volume": 388644.0}, {"date": "2024-08-12", "close": 28.48, "volume": 377044.0}, {"date": "2024-08-13", "close": 30.01, "volume": 254039.0}, {"date": "2024-08-14", "close": 30.1, "volume": 171305.0}, {"date": "2024-08-15", "close": 32.04, "volume": 251157.0}, {"date": "2024-08-16", "close": 31.64, "volume": 186665.0}, {"date": "2024-08-19", "close": 32.04, "volume": 161025.0}, {"date": "2024-08-20", "close": 30.75, "volume": 171104.0}, {"date": "2024-08-21", "close": 31.96, "volume": 284727.0}, {"date": "2024-08-22", "close": 30.56, "volume": 138036.0}, {"date": "2024-08-23", "close": 31.07, "volume": 164255.0}, {"date": "2024-08-26", "close": 30.74, "volume": 189294.0}, {"date": "2024-08-27", "close": 30.46, "volume": 133352.0}, {"date": "2024-08-28", "close": 30.42, "volume": 266367.0}, {"date": "2024-08-29", "close": 30.92, "volume": 181626.0}, {"date": "2024-08-30", "close": 31.0, "volume": 191084.0}, {"date": "2024-09-03", "close": 28.72, "volume": 264962.0}, {"date": "2024-09-04", "close": 28.69, "volume": 306012.0}, {"date": "2024-09-05", "close": 28.44, "volume": 274947.0}, {"date": "2024-09-06", "close": 27.28, "volume": 220200.0}, {"date": "2024-09-09", "close": 27.21, "volume": 219306.0}, {"date": "2024-09-10", "close": 27.78, "volume": 170041.0}, {"date": "2024-09-11", "close": 28.56, "volume": 146479.0}, {"date": "2024-09-12", "close": 28.1, "volume": 148433.0}, {"date": "2024-09-13", "close": 29.18, "volume": 108960.0}, {"date": "2024-09-16", "close": 28.33, "volume": 148842.0}, {"date": "2024-09-17", "close": 28.93, "volume": 113391.0}, {"date": "2024-09-18", "close": 27.32, "volume": 576421.0}, {"date": "2024-09-19", "close": 28.49, "volume": 521796.0}, {"date": "2024-09-20", "close": 27.49, "volume": 1019369.0}, {"date": "2024-09-23", "close": 27.15, "volume": 506511.0}, {"date": "2024-09-24", "close": 27.58, "volume": 389306.0}, {"date": "2024-09-25", "close": 27.83, "volume": 355608.0}, {"date": "2024-09-26", "close": 31.8, "volume": 577489.0}, {"date": "2024-09-27", "close": 31.86, "volume": 326428.0}, {"date": "2024-09-30", "close": 31.81, "volume": 379166.0}, {"date": "2024-10-01", "close": 30.15, "volume": 210635.0}, {"date": "2024-10-02", "close": 31.3, "volume": 147031.0}, {"date": "2024-10-03", "close": 30.02, "volume": 231988.0}, {"date": "2024-10-04", "close": 30.95, "volume": 151812.0}, {"date": "2024-10-07", "close": 31.09, "volume": 249443.0}, {"date": "2024-10-08", "close": 30.59, "volume": 235351.0}, {"date": "2024-10-09", "close": 29.34, "volume": 530696.0}, {"date": "2024-10-10", "close": 29.0, "volume": 296791.0}, {"date": "2024-10-11", "close": 29.66, "volume": 257672.0}, {"date": "2024-10-14", "close": 30.11, "volume": 153548.0}, {"date": "2024-10-15", "close": 28.1, "volume": 343005.0}, {"date": "2024-10-16", "close": 27.73, "volume": 263571.0}, {"date": "2024-10-17", "close": 28.5, "volume": 249257.0}, {"date": "2024-10-18", "close": 28.51, "volume": 217022.0}, {"date": "2024-10-21", "close": 27.91, "volume": 160472.0}, {"date": "2024-10-22", "close": 27.2, "volume": 201781.0}, {"date": "2024-10-23", "close": 26.84, "volume": 203916.0}, {"date": "2024-10-24", "close": 26.99, "volume": 308271.0}, {"date": "2024-10-25", "close": 27.54, "volume": 196977.0}, {"date": "2024-10-28", "close": 27.85, "volume": 187558.0}, {"date": "2024-10-29", "close": 28.32, "volume": 208050.0}, {"date": "2024-10-30", "close": 28.28, "volume": 237034.0}, {"date": "2024-10-31", "close": 27.26, "volume": 232089.0}, {"date": "2024-11-01", "close": 27.35, "volume": 177019.0}, {"date": "2024-11-04", "close": 27.14, "volume": 243800.0}, {"date": "2024-11-05", "close": 31.5, "volume": 473754.0}, {"date": "2024-11-06", "close": 32.52, "volume": 346566.0}, {"date": "2024-11-07", "close": 33.83, "volume": 234039.0}, {"date": "2024-11-08", "close": 33.68, "volume": 224192.0}, {"date": "2024-11-11", "close": 33.07, "volume": 176804.0}, {"date": "2024-11-12", "close": 32.61, "volume": 194589.0}, {"date": "2024-11-13", "close": 31.84, "volume": 162165.0}, {"date": "2024-11-14", "close": 31.83, "volume": 173784.0}, {"date": "2024-11-15", "close": 30.22, "volume": 194037.0}, {"date": "2024-11-18", "close": 30.25, "volume": 165036.0}, {"date": "2024-11-19", "close": 30.42, "volume": 119463.0}, {"date": "2024-11-20", "close": 31.1, "volume": 610193.0}, {"date": "2024-11-21", "close": 32.56, "volume": 189860.0}, {"date": "2024-11-22", "close": 33.35, "volume": 234555.0}, {"date": "2024-11-25", "close": 34.37, "volume": 438616.0}, {"date": "2024-11-26", "close": 32.63, "volume": 185953.0}, {"date": "2024-11-27", "close": 32.16, "volume": 146284.0}, {"date": "2024-11-29", "close": 32.76, "volume": 177179.0}, {"date": "2024-12-02", "close": 35.4, "volume": 322023.0}, {"date": "2024-12-03", "close": 35.36, "volume": 418788.0}, {"date": "2024-12-04", "close": 34.98, "volume": 291321.0}, {"date": "2024-12-05", "close": 32.89, "volume": 184367.0}, {"date": "2024-12-06", "close": 33.33, "volume": 238349.0}, {"date": "2024-12-09", "close": 33.27, "volume": 238698.0}, {"date": "2024-12-10", "close": 32.57, "volume": 339116.0}, {"date": "2024-12-11", "close": 33.1, "volume": 208683.0}, {"date": "2024-12-12", "close": 33.35, "volume": 130227.0}, {"date": "2024-12-13", "close": 32.35, "volume": 151667.0}, {"date": "2024-12-16", "close": 32.54, "volume": 209145.0}, {"date": "2024-12-17", "close": 31.73, "volume": 347965.0}, {"date": "2024-12-18", "close": 31.23, "volume": 326656.0}, {"date": "2024-12-19", "close": 29.92, "volume": 302676.0}, {"date": "2024-12-20", "close": 29.8, "volume": 649672.0}, {"date": "2024-12-23", "close": 30.89, "volume": 185578.0}, {"date": "2024-12-24", "close": 31.04, "volume": 52440.0}, {"date": "2024-12-26", "close": 31.89, "volume": 101997.0}, {"date": "2024-12-27", "close": 31.37, "volume": 128715.0}, {"date": "2024-12-30", "close": 31.0, "volume": 139544.0}, {"date": "2024-12-31", "close": 32.22, "volume": 290466.0}, {"date": "2025-01-02", "close": 32.29, "volume": 192707.0}, {"date": "2025-01-03", "close": 32.87, "volume": 255838.0}, {"date": "2025-01-06", "close": 33.71, "volume": 199288.0}, {"date": "2025-01-07", "close": 33.24, "volume": 147825.0}, {"date": "2025-01-08", "close": 32.68, "volume": 109752.0}, {"date": "2025-01-10", "close": 32.0, "volume": 118978.0}, {"date": "2025-01-13", "close": 30.56, "volume": 328065.0}, {"date": "2025-01-14", "close": 31.0, "volume": 189300.0}, {"date": "2025-01-15", "close": 30.62, "volume": 340343.0}, {"date": "2025-01-16", "close": 31.95, "volume": 216832.0}, {"date": "2025-01-17", "close": 30.84, "volume": 234328.0}, {"date": "2025-01-21", "close": 30.64, "volume": 184480.0}, {"date": "2025-01-22", "close": 29.96, "volume": 296323.0}, {"date": "2025-01-23", "close": 29.42, "volume": 341446.0}, {"date": "2025-01-24", "close": 29.29, "volume": 246084.0}, {"date": "2025-01-27", "close": 26.81, "volume": 404446.0}, {"date": "2025-01-28", "close": 26.92, "volume": 274278.0}, {"date": "2025-01-29", "close": 27.2, "volume": 318189.0}, {"date": "2025-01-30", "close": 27.69, "volume": 238762.0}, {"date": "2025-01-31", "close": 27.46, "volume": 309140.0}, {"date": "2025-02-03", "close": 27.02, "volume": 337481.0}, {"date": "2025-02-04", "close": 28.21, "volume": 315731.0}, {"date": "2025-02-05", "close": 32.275, "volume": 706475.0}, {"date": "2025-02-06", "close": 32.5, "volume": 492033.0}, {"date": "2025-02-07", "close": 32.4, "volume": 428312.0}, {"date": "2025-02-10", "close": 34.06, "volume": 405164.0}, {"date": "2025-02-11", "close": 32.75, "volume": 333168.0}, {"date": "2025-02-12", "close": 32.0, "volume": 512584.0}, {"date": "2025-02-13", "close": 32.905, "volume": 294808.0}, {"date": "2025-02-14", "close": 31.52, "volume": 350785.0}, {"date": "2025-02-18", "close": 33.59, "volume": 385701.0}, {"date": "2025-02-19", "close": 35.08, "volume": 328302.0}, {"date": "2025-02-20", "close": 34.51, "volume": 223707.0}, {"date": "2025-02-21", "close": 33.52, "volume": 222794.0}, {"date": "2025-02-24", "close": 32.41, "volume": 325036.0}, {"date": "2025-02-25", "close": 30.05, "volume": 549585.0}, {"date": "2025-02-26", "close": 30.98, "volume": 385314.0}, {"date": "2025-02-27", "close": 29.44, "volume": 353822.0}, {"date": "2025-02-28", "close": 29.29, "volume": 409788.0}, {"date": "2025-03-03", "close": 28.08, "volume": 524813.0}, {"date": "2025-03-04", "close": 28.22, "volume": 592335.0}, {"date": "2025-03-05", "close": 28.8, "volume": 444722.0}, {"date": "2025-03-06", "close": 27.91, "volume": 272627.0}, {"date": "2025-03-07", "close": 29.25, "volume": 501504.0}, {"date": "2025-03-10", "close": 26.2, "volume": 470544.0}, {"date": "2025-03-11", "close": 24.77, "volume": 337503.0}, {"date": "2025-03-12", "close": 25.17, "volume": 396158.0}, {"date": "2025-03-13", "close": 25.63, "volume": 268661.0}, {"date": "2025-03-14", "close": 26.76, "volume": 265459.0}, {"date": "2025-03-17", "close": 27.36, "volume": 258193.0}, {"date": "2025-03-18", "close": 26.92, "volume": 248635.0}, {"date": "2025-03-19", "close": 27.37, "volume": 203745.0}, {"date": "2025-03-20", "close": 27.28, "volume": 224680.0}, {"date": "2025-03-21", "close": 26.61, "volume": 512818.0}, {"date": "2025-03-24", "close": 27.17, "volume": 200657.0}, {"date": "2025-03-25", "close": 27.38, "volume": 244622.0}, {"date": "2025-03-26", "close": 25.35, "volume": 215219.0}, {"date": "2025-03-27", "close": 25.185, "volume": 275243.0}, {"date": "2025-03-28", "close": 23.19, "volume": 417930.0}, {"date": "2025-03-31", "close": 22.61, "volume": 298433.0}, {"date": "2025-04-01", "close": 22.3, "volume": 183710.0}, {"date": "2025-04-02", "close": 22.61, "volume": 203026.0}, {"date": "2025-04-03", "close": 17.85, "volume": 502112.0}, {"date": "2025-04-04", "close": 17.69, "volume": 765755.0}, {"date": "2025-04-07", "close": 17.53, "volume": 653893.0}, {"date": "2025-04-08", "close": 16.67, "volume": 423999.0}, {"date": "2025-04-09", "close": 20.9, "volume": 625370.0}, {"date": "2025-04-10", "close": 18.71, "volume": 628536.0}, {"date": "2025-04-11", "close": 17.23, "volume": 509864.0}, {"date": "2025-04-14", "close": 17.78, "volume": 456209.0}, {"date": "2025-04-15", "close": 17.9, "volume": 307269.0}, {"date": "2025-04-16", "close": 17.07, "volume": 318779.0}, {"date": "2025-04-17", "close": 17.325, "volume": 296121.0}, {"date": "2025-04-21", "close": 17.21, "volume": 371994.0}, {"date": "2025-04-22", "close": 17.62, "volume": 275152.0}, {"date": "2025-04-23", "close": 19.48, "volume": 576979.0}, {"date": "2025-04-24", "close": 20.88, "volume": 544368.0}, {"date": "2025-04-25", "close": 21.33, "volume": 395307.0}, {"date": "2025-04-28", "close": 21.09, "volume": 311354.0}, {"date": "2025-04-29", "close": 19.93, "volume": 334317.0}, {"date": "2025-04-30", "close": 19.78, "volume": 316601.0}, {"date": "2025-05-01", "close": 19.81, "volume": 219694.0}, {"date": "2025-05-02", "close": 20.99, "volume": 252237.0}, {"date": "2025-05-05", "close": 20.84, "volume": 346972.0}, {"date": "2025-05-06", "close": 16.0, "volume": 1444045.0}, {"date": "2025-05-07", "close": 16.6, "volume": 694344.0}, {"date": "2025-05-08", "close": 16.72, "volume": 492689.0}, {"date": "2025-05-09", "close": 16.99, "volume": 485782.0}, {"date": "2025-05-12", "close": 18.41, "volume": 564004.0}, {"date": "2025-05-13", "close": 19.28, "volume": 579080.0}, {"date": "2025-05-14", "close": 19.32, "volume": 280941.0}, {"date": "2025-05-15", "close": 18.98, "volume": 261541.0}, {"date": "2025-05-16", "close": 18.3, "volume": 455367.0}, {"date": "2025-05-19", "close": 17.87, "volume": 388997.0}, {"date": "2025-05-20", "close": 17.8, "volume": 371461.0}, {"date": "2025-05-21", "close": 16.62, "volume": 459602.0}, {"date": "2025-05-22", "close": 16.73, "volume": 287854.0}, {"date": "2025-05-23", "close": 16.41, "volume": 336280.0}, {"date": "2025-05-27", "close": 16.94, "volume": 373658.0}, {"date": "2025-05-28", "close": 16.31, "volume": 567569.0}, {"date": "2025-05-29", "close": 16.31, "volume": 441945.0}, {"date": "2025-05-30", "close": 15.78, "volume": 605420.0}, {"date": "2025-06-02", "close": 16.07, "volume": 729784.0}, {"date": "2025-06-03", "close": 17.4, "volume": 1283262.0}, {"date": "2025-06-04", "close": 17.64, "volume": 425196.0}, {"date": "2025-06-05", "close": 17.57, "volume": 302250.0}, {"date": "2025-06-06", "close": 18.04, "volume": 352293.0}, {"date": "2025-06-09", "close": 18.62, "volume": 416675.0}, {"date": "2025-06-10", "close": 19.24, "volume": 533875.0}, {"date": "2025-06-11", "close": 19.13, "volume": 462900.0}, {"date": "2025-06-12", "close": 18.8, "volume": 266528.0}, {"date": "2025-06-13", "close": 17.6, "volume": 256230.0}, {"date": "2025-06-16", "close": 17.88, "volume": 331272.0}, {"date": "2025-06-17", "close": 17.4, "volume": 301307.0}, {"date": "2025-06-18", "close": 17.46, "volume": 272035.0}, {"date": "2025-06-20", "close": 17.21, "volume": 544124.0}, {"date": "2025-06-23", "close": 17.21, "volume": 530029.0}, {"date": "2025-06-24", "close": 19.11, "volume": 499237.0}, {"date": "2025-06-25", "close": 18.82, "volume": 423027.0}, {"date": "2025-06-26", "close": 19.22, "volume": 314121.0}, {"date": "2025-06-27", "close": 19.51, "volume": 789905.0}, {"date": "2025-06-30", "close": 19.64, "volume": 469897.0}, {"date": "2025-07-01", "close": 21.08, "volume": 601653.0}, {"date": "2025-07-02", "close": 22.31, "volume": 483840.0}, {"date": "2025-07-03", "close": 22.72, "volume": 238146.0}, {"date": "2025-07-07", "close": 21.85, "volume": 400500.0}, {"date": "2025-07-08", "close": 23.08, "volume": 441273.0}, {"date": "2025-07-09", "close": 23.47, "volume": 405645.0}, {"date": "2025-07-10", "close": 23.71, "volume": 359202.0}, {"date": "2025-07-11", "close": 23.75, "volume": 293300.0}, {"date": "2025-07-14", "close": 22.9, "volume": 404900.0}, {"date": "2025-07-15", "close": 22.98, "volume": 411988.0}, {"date": "2025-07-16", "close": 22.6, "volume": 435622.0}, {"date": "2025-07-17", "close": 23.27, "volume": 332903.0}, {"date": "2025-07-18", "close": 22.75, "volume": 282119.0}, {"date": "2025-07-21", "close": 22.6, "volume": 220641.0}, {"date": "2025-07-22", "close": 21.67, "volume": 499891.0}, {"date": "2025-07-23", "close": 21.51, "volume": 592193.0}, {"date": "2025-07-24", "close": 21.05, "volume": 249823.0}, {"date": "2025-07-25", "close": 20.66, "volume": 322706.0}, {"date": "2025-07-28", "close": 21.47, "volume": 252313.0}, {"date": "2025-07-29", "close": 20.99, "volume": 348496.0}, {"date": "2025-07-30", "close": 20.41, "volume": 446061.0}, {"date": "2025-07-31", "close": 19.79, "volume": 635685.0}, {"date": "2025-08-01", "close": 19.38, "volume": 429175.0}, {"date": "2025-08-04", "close": 20.14, "volume": 505637.0}, {"date": "2025-08-05", "close": 14.06, "volume": 4816816.0}, {"date": "2025-08-06", "close": 14.56, "volume": 2256185.0}, {"date": "2025-08-07", "close": 16.66, "volume": 3660942.0}, {"date": "2025-08-08", "close": 17.44, "volume": 2510509.0}, {"date": "2025-08-11", "close": 16.06, "volume": 1422862.0}, {"date": "2025-08-12", "close": 18.91, "volume": 1887762.0}, {"date": "2025-08-13", "close": 19.02, "volume": 1582459.0}, {"date": "2025-08-14", "close": 18.77, "volume": 835993.0}, {"date": "2025-08-15", "close": 17.95, "volume": 1052550.0}, {"date": "2025-08-18", "close": 18.44, "volume": 762770.0}, {"date": "2025-08-19", "close": 17.79, "volume": 556433.0}, {"date": "2025-08-20", "close": 16.93, "volume": 880540.0}, {"date": "2025-08-21", "close": 16.99, "volume": 405546.0}, {"date": "2025-08-22", "close": 18.16, "volume": 701125.0}, {"date": "2025-08-25", "close": 17.88, "volume": 598162.0}, {"date": "2025-08-26", "close": 17.7, "volume": 624494.0}, {"date": "2025-08-27", "close": 17.39, "volume": 499821.0}, {"date": "2025-08-28", "close": 17.58, "volume": 549035.0}, {"date": "2025-08-29", "close": 16.85, "volume": 775660.0}, {"date": "2025-09-02", "close": 16.48, "volume": 1058030.0}, {"date": "2025-09-03", "close": 16.07, "volume": 517061.0}, {"date": "2025-09-04", "close": 16.53, "volume": 649703.0}, {"date": "2025-09-05", "close": 16.88, "volume": 784012.0}, {"date": "2025-09-08", "close": 16.76, "volume": 1095818.0}, {"date": "2025-09-09", "close": 16.41, "volume": 798291.0}, {"date": "2025-09-10", "close": 16.53, "volume": 708861.0}, {"date": "2025-09-11", "close": 17.15, "volume": 821701.0}, {"date": "2025-09-12", "close": 16.87, "volume": 914387.0}, {"date": "2025-09-15", "close": 17.07, "volume": 894903.0}, {"date": "2025-09-16", "close": 17.06, "volume": 993717.0}, {"date": "2025-09-17", "close": 16.48, "volume": 1770997.0}, {"date": "2025-09-18", "close": 18.02, "volume": 2573086.0}, {"date": "2025-09-19", "close": 18.44, "volume": 1682180.0}, {"date": "2025-09-22", "close": 18.88, "volume": 1460062.0}, {"date": "2025-09-23", "close": 18.36, "volume": 1204839.0}, {"date": "2025-09-24", "close": 17.68, "volume": 1079861.0}, {"date": "2025-09-25", "close": 16.98, "volume": 1107432.0}, {"date": "2025-09-26", "close": 17.28, "volume": 904934.0}, {"date": "2025-09-29", "close": 17.18, "volume": 647993.0}, {"date": "2025-09-30", "close": 17.52, "volume": 676109.0}, {"date": "2025-10-01", "close": 19.81, "volume": 1273768.0}, {"date": "2025-10-02", "close": 20.51, "volume": 1505251.0}, {"date": "2025-10-03", "close": 20.68, "volume": 911160.0}, {"date": "2025-10-06", "close": 20.06, "volume": 743057.0}, {"date": "2025-10-07", "close": 18.73, "volume": 847426.0}, {"date": "2025-10-08", "close": 19.61, "volume": 675789.0}, {"date": "2025-10-09", "close": 19.92, "volume": 676112.0}, {"date": "2025-10-10", "close": 18.29, "volume": 1071298.0}, {"date": "2025-10-13", "close": 20.47, "volume": 783779.0}, {"date": "2025-10-14", "close": 20.42, "volume": 814981.0}, {"date": "2025-10-15", "close": 23.3, "volume": 1455571.0}, {"date": "2025-10-16", "close": 22.73, "volume": 1237674.0}, {"date": "2025-10-17", "close": 21.99, "volume": 775605.0}, {"date": "2025-10-20", "close": 22.58, "volume": 833101.0}, {"date": "2025-10-21", "close": 22.53, "volume": 685674.0}, {"date": "2025-10-22", "close": 21.05, "volume": 797268.0}, {"date": "2025-10-23", "close": 22.1, "volume": 568018.0}, {"date": "2025-10-24", "close": 22.47, "volume": 713536.0}, {"date": "2025-10-27", "close": 23.455, "volume": 713408.0}, {"date": "2025-10-28", "close": 22.63, "volume": 625062.0}, {"date": "2025-10-29", "close": 23.57, "volume": 756494.0}, {"date": "2025-10-30", "close": 22.81, "volume": 734947.0}, {"date": "2025-10-31", "close": 22.68, "volume": 649373.0}, {"date": "2025-11-03", "close": 22.92, "volume": 902943.0}, {"date": "2025-11-04", "close": 15.725, "volume": 3925303.0}, {"date": "2025-11-05", "close": 16.7, "volume": 1488190.0}, {"date": "2025-11-06", "close": 15.09, "volume": 1284547.0}, {"date": "2025-11-07", "close": 14.97, "volume": 1354096.0}, {"date": "2025-11-10", "close": 15.42, "volume": 776773.0}, {"date": "2025-11-11", "close": 15.21, "volume": 677316.0}, {"date": "2025-11-12", "close": 16.14, "volume": 1325255.0}, {"date": "2025-11-13", "close": 14.88, "volume": 1132956.0}, {"date": "2025-11-14", "close": 14.64, "volume": 717050.0}, {"date": "2025-11-17", "close": 14.29, "volume": 864369.0}, {"date": "2025-11-18", "close": 14.54, "volume": 645037.0}, {"date": "2025-11-19", "close": 14.94, "volume": 660198.0}, {"date": "2025-11-20", "close": 14.25, "volume": 1001342.0}, {"date": "2025-11-21", "close": 14.84, "volume": 1133558.0}, {"date": "2025-11-24", "close": 15.3, "volume": 556950.0}, {"date": "2025-11-25", "close": 16.21, "volume": 576593.0}, {"date": "2025-11-26", "close": 16.7, "volume": 648042.0}, {"date": "2025-11-28", "close": 16.8, "volume": 236794.0}, {"date": "2025-12-01", "close": 16.54, "volume": 665797.0}, {"date": "2025-12-02", "close": 16.61, "volume": 681144.0}, {"date": "2025-12-03", "close": 17.55, "volume": 834340.0}, {"date": "2025-12-04", "close": 17.39, "volume": 587863.0}, {"date": "2025-12-05", "close": 17.61, "volume": 563204.0}, {"date": "2025-12-08", "close": 17.67, "volume": 673236.0}, {"date": "2025-12-09", "close": 17.96, "volume": 433809.0}, {"date": "2025-12-10", "close": 18.54, "volume": 759082.0}, {"date": "2025-12-11", "close": 18.69, "volume": 698297.0}, {"date": "2025-12-12", "close": 17.82, "volume": 627423.0}, {"date": "2025-12-15", "close": 17.73, "volume": 572294.0}, {"date": "2025-12-16", "close": 17.56, "volume": 448914.0}, {"date": "2025-12-17", "close": 16.7, "volume": 530089.0}, {"date": "2025-12-18", "close": 17.24, "volume": 533697.0}, {"date": "2025-12-19", "close": 17.62, "volume": 648854.0}, {"date": "2025-12-22", "close": 18.37, "volume": 547051.0}, {"date": "2025-12-23", "close": 18.55, "volume": 424903.0}, {"date": "2025-12-24", "close": 18.83, "volume": 218340.0}, {"date": "2025-12-26", "close": 18.95, "volume": 279309.0}, {"date": "2025-12-29", "close": 19.0, "volume": 321276.0}, {"date": "2025-12-30", "close": 18.98, "volume": 504413.0}, {"date": "2025-12-31", "close": 18.43, "volume": 314546.0}, {"date": "2026-01-02", "close": 20.41, "volume": 757617.0}, {"date": "2026-01-05", "close": 20.94, "volume": 684097.0}, {"date": "2026-01-06", "close": 22.79, "volume": 838293.0}, {"date": "2026-01-07", "close": 23.61, "volume": 1259038.0}, {"date": "2026-01-08", "close": 22.55, "volume": 1234669.0}, {"date": "2026-01-09", "close": 23.77, "volume": 626533.0}, {"date": "2026-01-12", "close": 24.65, "volume": 713628.0}, {"date": "2026-01-13", "close": 26.13, "volume": 1278896.0}, {"date": "2026-01-14", "close": 27.92, "volume": 2043190.0}, {"date": "2026-01-15", "close": 28.82, "volume": 1963189.0}, {"date": "2026-01-16", "close": 29.78, "volume": 831963.0}, {"date": "2026-01-20", "close": 30.57, "volume": 1062831.0}, {"date": "2026-01-21", "close": 33.28, "volume": 1090845.0}, {"date": "2026-01-22", "close": 33.07, "volume": 637125.0}, {"date": "2026-01-23", "close": 31.42, "volume": 779687.0}, {"date": "2026-01-26", "close": 30.59, "volume": 616522.0}, {"date": "2026-01-27", "close": 31.0, "volume": 960570.0}, {"date": "2026-01-28", "close": 30.88, "volume": 892272.0}, {"date": "2026-01-29", "close": 33.49, "volume": 1059483.0}, {"date": "2026-01-30", "close": 30.34, "volume": 946346.0}, {"date": "2026-02-02", "close": 31.13, "volume": 661762.0}, {"date": "2026-02-03", "close": 30.38, "volume": 599141.0}, {"date": "2026-02-04", "close": 28.01, "volume": 1007808.0}, {"date": "2026-02-05", "close": 28.52, "volume": 1084367.0}, {"date": "2026-02-06", "close": 32.15, "volume": 926268.0}, {"date": "2026-02-09", "close": 34.11, "volume": 1605303.0}, {"date": "2026-02-10", "close": 45.27, "volume": 5700015.0}, {"date": "2026-02-11", "close": 47.59, "volume": 1979544.0}, {"date": "2026-02-12", "close": 43.93, "volume": 1707007.0}, {"date": "2026-02-13", "close": 46.77, "volume": 1402334.0}, {"date": "2026-02-17", "close": 47.07, "volume": 1157385.0}, {"date": "2026-02-18", "close": 47.84, "volume": 786930.0}, {"date": "2026-02-19", "close": 47.84, "volume": 617927.0}, {"date": "2026-02-20", "close": 50.35, "volume": 1039254.0}, {"date": "2026-02-23", "close": 51.09, "volume": 867992.0}, {"date": "2026-02-24", "close": 53.58, "volume": 1103807.0}, {"date": "2026-02-25", "close": 52.41, "volume": 1156065.0}, {"date": "2026-02-26", "close": 46.9, "volume": 1260855.0}, {"date": "2026-02-27", "close": 47.55, "volume": 1383367.0}, {"date": "2026-03-02", "close": 48.58, "volume": 692211.0}, {"date": "2026-03-03", "close": 45.49, "volume": 575933.0}, {"date": "2026-03-04", "close": 46.65, "volume": 790282.0}, {"date": "2026-03-05", "close": 44.29, "volume": 649141.0}, {"date": "2026-03-06", "close": 40.02, "volume": 1120612.0}, {"date": "2026-03-09", "close": 41.73, "volume": 672852.0}, {"date": "2026-03-10", "close": 43.45, "volume": 625604.0}, {"date": "2026-03-11", "close": 44.83, "volume": 527978.0}, {"date": "2026-03-12", "close": 41.64, "volume": 576037.0}, {"date": "2026-03-13", "close": 41.43, "volume": 471951.0}, {"date": "2026-03-16", "close": 42.59, "volume": 635602.0}, {"date": "2026-03-17", "close": 47.62, "volume": 939398.0}, {"date": "2026-03-18", "close": 46.81, "volume": 541482.0}, {"date": "2026-03-19", "close": 51.12, "volume": 790862.0}, {"date": "2026-03-20", "close": 46.83, "volume": 1187827.0}, {"date": "2026-03-23", "close": 48.77, "volume": 582928.0}, {"date": "2026-03-24", "close": 51.15, "volume": 815087.0}, {"date": "2026-03-25", "close": 51.16, "volume": 531629.0}, {"date": "2026-03-26", "close": 45.45, "volume": 719954.0}, {"date": "2026-03-27", "close": 45.23, "volume": 512112.0}, {"date": "2026-03-30", "close": 42.12, "volume": 666242.0}, {"date": "2026-03-31", "close": 46.61, "volume": 666013.0}, {"date": "2026-04-01", "close": 47.81, "volume": 649689.0}, {"date": "2026-04-02", "close": 48.12, "volume": 323039.0}, {"date": "2026-04-06", "close": 47.76, "volume": 314040.0}, {"date": "2026-04-07", "close": 48.85, "volume": 551357.0}, {"date": "2026-04-08", "close": 52.67, "volume": 853651.0}, {"date": "2026-04-09", "close": 55.21, "volume": 626318.0}, {"date": "2026-04-10", "close": 57.5, "volume": 668384.0}, {"date": "2026-04-13", "close": 60.47, "volume": 773198.0}, {"date": "2026-04-14", "close": 64.01, "volume": 1180676.0}, {"date": "2026-04-15", "close": 64.33, "volume": 808592.0}, {"date": "2026-04-16", "close": 63.68, "volume": 791976.0}, {"date": "2026-04-17", "close": 65.75, "volume": 582325.0}, {"date": "2026-04-20", "close": 64.46, "volume": 717985.0}, {"date": "2026-04-21", "close": 64.52, "volume": 626255.0}, {"date": "2026-04-22", "close": 65.52, "volume": 511497.0}, {"date": "2026-04-23", "close": 68.41, "volume": 962561.0}, {"date": "2026-04-24", "close": 70.93, "volume": 730483.0}, {"date": "2026-04-27", "close": 70.68, "volume": 1010521.0}, {"date": "2026-04-28", "close": 66.54, "volume": 1033907.0}, {"date": "2026-04-29", "close": 63.73, "volume": 812694.0}, {"date": "2026-04-30", "close": 65.97, "volume": 696442.0}, {"date": "2026-05-01", "close": 64.42, "volume": 715968.0}, {"date": "2026-05-04", "close": 69.72, "volume": 2453029.0}, {"date": "2026-05-05", "close": 67.77, "volume": 2698597.0}, {"date": "2026-05-06", "close": 72.51, "volume": 1212518.0}, {"date": "2026-05-07", "close": 71.23, "volume": 1199141.0}, {"date": "2026-05-08", "close": 74.42, "volume": 1075502.0}, {"date": "2026-05-11", "close": 76.95, "volume": 1083266.0}, {"date": "2026-05-12", "close": 73.28, "volume": 976173.0}, {"date": "2026-05-13", "close": 74.315, "volume": 771658.0}, {"date": "2026-05-14", "close": 74.51, "volume": 511121.0}, {"date": "2026-05-15", "close": 73.27, "volume": 882667.0}, {"date": "2026-05-18", "close": 66.6, "volume": 1385128.0}, {"date": "2026-05-19", "close": 64.58, "volume": 1532134.0}, {"date": "2026-05-20", "close": 65.76, "volume": 727533.0}, {"date": "2026-05-21", "close": 65.32, "volume": 660111.0}, {"date": "2026-05-22", "close": 68.96, "volume": 1110797.0}, {"date": "2026-05-26", "close": 72.73, "volume": 1724063.0}, {"date": "2026-05-27", "close": 73.74, "volume": 929667.0}, {"date": "2026-05-28", "close": 70.15, "volume": 893347.0}, {"date": "2026-05-29", "close": 71.52, "volume": 1210782.0}, {"date": "2026-06-01", "close": 70.01, "volume": 1019883.0}, {"date": "2026-06-02", "close": 74.95, "volume": 2831162.0}, {"date": "2026-06-03", "close": 72.45, "volume": 698863.0}, {"date": "2026-06-04", "close": 71.06, "volume": 906045.0}, {"date": "2026-06-05", "close": 62.91, "volume": 809598.0}, {"date": "2026-06-08", "close": 66.75, "volume": 698289.0}, {"date": "2026-06-09", "close": 71.6, "volume": 1183084.0}, {"date": "2026-06-10", "close": 72.17, "volume": 1734046.0}, {"date": "2026-06-11", "close": 84.04, "volume": 1307722.0}, {"date": "2026-06-12", "close": 86.8, "volume": 1125968.0}, {"date": "2026-06-15", "close": 89.47, "volume": 1236412.0}, {"date": "2026-06-16", "close": 85.77, "volume": 929720.0}, {"date": "2026-06-17", "close": 89.45, "volume": 1107249.0}, {"date": "2026-06-18", "close": 98.61, "volume": 1734322.0}, {"date": "2026-06-22", "close": 99.61, "volume": 1220574.0}, {"date": "2026-06-23", "close": 92.2, "volume": 811555.0}, {"date": "2026-06-24", "close": 89.38, "volume": 868247.0}, {"date": "2026-06-25", "close": 95.03, "volume": 1129869.0}, {"date": "2026-06-26", "close": 94.0, "volume": 3424841.0}, {"date": "2026-06-29", "close": 105.46, "volume": 1092351.0}, {"date": "2026-06-30", "close": 112.28, "volume": 1229444.0}, {"date": "2026-07-01", "close": 111.77, "volume": 2519397.0}, {"date": "2026-07-02", "close": 98.22, "volume": 1907928.0}, {"date": "2026-07-06", "close": 95.67, "volume": 1038625.0}, {"date": "2026-07-07", "close": 85.01, "volume": 1223997.0}, {"date": "2026-07-08", "close": 88.81, "volume": 1722973.0}, {"date": "2026-07-09", "close": 96.44, "volume": 979182.0}, {"date": "2026-07-10", "close": 100.3, "volume": 883067.0}, {"date": "2026-07-13", "close": 90.41, "volume": 867220.0}, {"date": "2026-07-14", "close": 94.85, "volume": 957976.0}, {"date": "2026-07-15", "close": 93.17, "volume": 792595.0}, {"date": "2026-07-16", "close": 83.74, "volume": 821385.0}, {"date": "2026-07-17", "close": 82.87, "volume": 1521740.0}, {"date": "2026-07-20", "close": 83.69, "volume": 834541.0}, {"date": "2026-07-21", "close": 95.85, "volume": 673948.0}, {"date": "2026-07-22", "close": 95.33, "volume": 637351.0}, {"date": "2026-07-23", "close": 94.02, "volume": 549668.0}, {"date": "2026-07-24", "close": 86.55, "volume": 495476.0}, {"date": "2026-07-27", "close": 78.3, "volume": 1286613.0}, {"date": "2026-07-28", "close": 68.1, "volume": 1478429.0}, {"date": "2026-07-29", "close": 62.25, "volume": 989967.0}, {"date": "2026-07-30", "close": 74.97, "volume": 844897.0}, {"date": "2026-07-31", "close": 75.27, "volume": 1234059.0}, {"date": "2026-08-03", "close": 80.23, "volume": 1465120.0}, {"date": "2026-08-04", "close": 71.27, "volume": 2489338.0}, {"date": "2026-08-05", "close": 65.59, "volume": 1324141.0}, {"date": "2026-08-06", "close": 65.33, "volume": 927180.0}, {"date": "2026-08-07", "close": 68.32, "volume": 839722.0}, {"date": "2026-08-10", "close": 64.77, "volume": 1063113.0}, {"date": "2026-08-11", "close": 67.51, "volume": 494651.0}, {"date": "2026-08-12", "close": 69.19, "volume": 700241.0}, {"date": "2026-08-13", "close": 71.19, "volume": 505136.0}, {"date": "2026-08-14", "close": 71.05, "volume": 475599.0}, {"date": "2026-08-17", "close": 71.87, "volume": 734048.0}, {"date": "2026-08-18", "close": 66.08, "volume": 783302.0}, {"date": "2026-08-19", "close": 61.21, "volume": 798448.0}, {"date": "2026-08-20", "close": 58.87, "volume": 741057.0}, {"date": "2026-08-21", "close": 60.2, "volume": 553738.0}, {"date": "2026-08-24", "close": 56.91, "volume": 626305.0}, {"date": "2026-08-25", "close": 57.11, "volume": 405628.0}, {"date": "2026-08-26", "close": 57.62, "volume": 485048.0}, {"date": "2026-08-27", "close": 59.09, "volume": 491853.0}, {"date": "2026-08-28", "close": 55.445, "volume": 594629.0}, {"date": "2026-08-31", "close": 53.57, "volume": 935892.0}, {"date": "2026-09-01", "close": 51.76, "volume": 736953.0}, {"date": "2026-09-02", "close": 52.63, "volume": 600239.0}, {"date": "2026-09-03", "close": 52.82, "volume": 640427.0}, {"date": "2026-09-04", "close": 56.38, "volume": 692786.0}, {"date": "2026-09-08", "close": 58.17, "volume": 650577.0}, {"date": "2026-09-09", "close": 57.88, "volume": 564124.0}, {"date": "2026-09-10", "close": 55.77, "volume": 565711.0}, {"date": "2026-09-11", "close": 57.35, "volume": 573670.0}, {"date": "2026-09-14", "close": 51.38, "volume": 719663.0}, {"date": "2026-09-15", "close": 51.09, "volume": 627629.0}, {"date": "2026-09-16", "close": 51.42, "volume": 660707.0}, {"date": "2026-09-17", "close": 52.955, "volume": 591869.0}, {"date": "2026-09-18", "close": 54.8, "volume": 1486544.0}, {"date": "2026-09-21", "close": 56.14, "volume": 748286.0}, {"date": "2026-09-22", "close": 57.44, "volume": 814085.0}, {"date": "2026-09-23", "close": 58.4, "volume": 621803.0}, {"date": "2026-09-24", "close": 56.47, "volume": 598252.0}, {"date": "2026-09-25", "close": 57.94, "volume": 381267.0}, {"date": "2026-09-28", "close": 59.42, "volume": 699445.0}, {"date": "2026-09-29", "close": 59.76, "volume": 704795.0}, {"date": "2026-09-30", "close": 61.86, "volume": 1068241.0}, {"date": "2026-10-01", "close": 62.48, "volume": 700081.0}, {"date": "2026-10-02", "close": 62.92, "volume": 755613.0}, {"date": "2026-10-05", "close": 63.33, "volume": 741073.0}, {"date": "2026-10-06", "close": 62.44, "volume": 609300.0}, {"date": "2026-10-07", "close": 60.87, "volume": 578886.0}, {"date": "2026-10-08", "close": 58.83, "volume": 610965.0}, {"date": "2026-10-09", "close": 59.91, "volume": 344259.0}, {"date": "2026-10-12", "close": 54.38, "volume": 732089.0}, {"date": "2026-10-13", "close": 51.57, "volume": 1119476.0}, {"date": "2026-10-14", "close": 47.86, "volume": 1163822.0}, {"date": "2026-10-15", "close": 46.65, "volume": 1185104.0}, {"date": "2026-10-16", "close": 42.11, "volume": 1749552.0}, {"date": "2026-10-19", "close": 43.92, "volume": 965854.0}, {"date": "2026-10-20", "close": 42.23, "volume": 1036367.0}, {"date": "2026-10-21", "close": 43.34, "volume": 764445.0}, {"date": "2026-10-22", "close": 37.86, "volume": 1968670.0}, {"date": "2026-10-23", "close": 37.94, "volume": 1141882.0}, {"date": "2026-10-26", "close": 38.06, "volume": 893374.0}], "refreshing": true}