{"ticker": "VSH", "overview": {"cik": "103730", "ticker": "VSH", "name": "VISHAY INTERTECHNOLOGY INC", "industry": "Electronic Components & Accessories", "country": "United States", "sic": "3670", "announcements": [{"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT FILING", "accession": "0000103730-26-000068", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "QUARTERLY REPORT", "accession": "0000103730-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0000103730-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003198", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000861", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0000103730-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001140361-26-027081", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001140361-26-026952", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001140361-26-026749", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-29", "title": "Form S-3ASR", "accession": "0001140361-26-026707", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000103730-26-000047", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-18", "title": "Employee share plan", "accession": "0000103730-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0000103730-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003237", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0000103730-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "CURRENT REPORT", "accession": "0000103730-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001200", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000803", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "PROXY STATEMENT", "accession": "0000103730-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002533", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000098", "price_sensitive": false}]}, "description": "VISHAY INTERTECHNOLOGY INC trades as VSH on the NYSE and is registered in the United States, classified under Electronic Components & Accessories (SIC 3670). Privy Trades holds 502 insider filings for the company, from August 2004 to June 2025. Across those, 22 insiders disclosed 14 open-market purchases totalling $999.86K against 56 sales totalling $57.77M. The most recent filing on record is dated 30 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 999859.5530000001, "sell_n": 56, "sell_sum": 57770558.0151, "net": -56770698.4621, "insiders": 22, "first_date": "2004-08-12", "last_date": "2025-06-13"}, "metrics": {"ticker": "VSH", "has_prices": true, "as_of": "2026-08-17", "last": 35.58, "prev_close": 35.08, "change": 0.5, "change_pct": 0.014253135689851768, "session_volume": 3222710.0, "vwap_5": 34.211386838640365, "vwap_20": 35.202485222925844, "vwap_60": 49.344445441545815, "vwap_250": 35.61056458370691, "high_52w": 64.9, "low_52w": 11.82, "avg_volume_20": 4950142.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003198", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 15% passive stake in VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003198-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000354204-26-000861", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Electronic Components & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 3.8% passive stake in VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000861-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000919574-26-003237", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Vishay Intertechnology Inc", "who_key": "VISHAY INTERTECHNOLOGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "VISHAY INTERTECHNOLOGY INC moves to a 4% passive stake in VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/0000919574-26-003237-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-001200", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Electronic Components & Accessories", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001200-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000803", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "Electronic Components & Accessories", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000803-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002533", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002533-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001192482-26-000142", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Robert Barrett Hackett II", "who_key": "Hackett Robert Barrett II", "role": "SVP Global HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4137.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000142/0001192482-26-000142-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001192482-26-000143", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michael Shamus O'Sullivan", "who_key": "O'Sullivan Michael Shamus", "role": "EVP Chief Admin & LegalOfficer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6739.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000143/0001192482-26-000143-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001192482-26-000144", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "David McConnell", "who_key": "McConnell David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4867.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000144/0001192482-26-000144-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001192482-26-000145", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "David L. Tomlinson", "who_key": "Tomlinson David L", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4811.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000145/0001192482-26-000145-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}, {"id": "0001192482-26-000091", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Marc Zandman", "who_key": "ZANDMAN MARC", "role": "ExecChairman & Chief Bus Dev, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000091/0001192482-26-000091-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001192482-26-000092", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Joel Smejkal", "who_key": "Smejkal Joel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000092/0001192482-26-000092-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001192482-26-000093", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "David McConnell", "who_key": "McConnell David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000093/0001192482-26-000093-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001192482-26-000094", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Roy Shoshani", "who_key": "Shoshani Roy", "role": "EVP & Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000094/0001192482-26-000094-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001192482-26-000095", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Peter Henrici", "who_key": "Henrici Peter", "role": "EVP - Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000095/0001192482-26-000095-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001192482-26-000096", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "David L. Tomlinson", "who_key": "Tomlinson David L", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000096/0001192482-26-000096-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001192482-26-000097", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michael Shamus O'Sullivan", "who_key": "O'Sullivan Michael Shamus", "role": "EVP Chief Admin & LegalOfficer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000097/0001192482-26-000097-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001192482-26-000098", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Robert Barrett Hackett II", "who_key": "Hackett Robert Barrett II", "role": "SVP Global HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000098/0001192482-26-000098-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0001192482-26-000024", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michael J. Cody", "who_key": "Cody Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 941.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000024/0001192482-26-000024-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000025", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Marc Zandman", "who_key": "ZANDMAN MARC", "role": "ExecChairman & Chief Bus Dev, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 268861.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000025/0001192482-26-000025-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000026", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Joel Smejkal", "who_key": "Smejkal Joel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 595408.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000026/0001192482-26-000026-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000027", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "David McConnell", "who_key": "McConnell David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86534.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000027/0001192482-26-000027-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000028", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Peter Henrici", "who_key": "Henrici Peter", "role": "EVP - Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 79100.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000028/0001192482-26-000028-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000029", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "David L. Tomlinson", "who_key": "Tomlinson David L", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26893.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000029/0001192482-26-000029-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000030", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Roy Shoshani", "who_key": "Shoshani Roy", "role": "EVP & Chief Technical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 167142.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000030/0001192482-26-000030-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000031", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michael Shamus O'Sullivan", "who_key": "O'Sullivan Michael Shamus", "role": "EVP Chief Admin & LegalOfficer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31457.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "C-suite exec files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000031/0001192482-26-000031-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000032", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Robert Barrett Hackett II", "who_key": "Hackett Robert Barrett II", "role": "SVP Global HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24748.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000032/0001192482-26-000032-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000033", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Renee B. Booth", "who_key": "Booth Renee B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000033/0001192482-26-000033-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000034", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michiko Kurahashi", "who_key": "Kurahashi Michiko", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 941.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000034/0001192482-26-000034-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001192482-26-000035", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Abraham Ludomirski", "who_key": "LUDOMIRSKI ABRAHAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on VSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000119248226000035/0001192482-26-000035-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}], "recent_buys": [{"id": "0001062993-25-011666", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michael J. Cody", "who_key": "Cody Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3867.5, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Board insider adds $4K of VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325011666/0001062993-25-011666-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731021}, {"id": "0001062993-25-011446", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michael J. Cody", "who_key": "Cody Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56420.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The boardroom is buying: $56K of VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325011446/0001062993-25-011446-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733901}, {"id": "0001062993-25-009289", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Roy Shoshani", "who_key": "Shoshani Roy", "role": "EVP, COO Semiconductors & CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149525.0, "score": 37.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Someone inside VSH is buying \u2014 $150K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325009289/0001062993-25-009289-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775661}, {"id": "0001062993-25-009286", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Robert Barrett Hackett II", "who_key": "Hackett Robert Barrett II", "role": "SVP Global HR", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14750.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whole bench is buying VSH \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325009286/0001062993-25-009286-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775661}, {"id": "0001062993-25-009285", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michael Shamus O'Sullivan", "who_key": "O'Sullivan Michael Shamus", "role": "EVP Chief Admin & LegalOfficer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37212.5, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "VSH draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325009285/0001062993-25-009285-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775661}, {"id": "0001062993-25-009288", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "David McConnell", "who_key": "McConnell David", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29380.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whole bench is buying VSH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325009288/0001062993-25-009288-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777101}, {"id": "0001062993-25-009287", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "David L. Tomlinson", "who_key": "Tomlinson David L", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14400.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 4 insiders into VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325009287/0001062993-25-009287-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777101}, {"id": "0001062993-25-009283", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Peter Henrici", "who_key": "Henrici Peter", "role": "EVP - Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 21031.153000000002, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "VSH draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325009283/0001062993-25-009283-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777101}, {"id": "0001062993-25-009282", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Joel Smejkal", "who_key": "Smejkal Joel", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 146958.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 8 insiders into VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325009282/0001062993-25-009282-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777101}, {"id": "0000103730-24-000086", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "John Malvisi", "who_key": "Malvisi John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201795.40000000002, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider cluster: 9 buying VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000010373024000086/0000103730-24-000086-index.htm", "trade_date": "2025-05-10", "timestamp": "2025-05-10", "mins": 779981}, {"id": "0001567619-19-022265", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Michael J. Cody", "who_key": "Cody Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38790.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 10 insiders into VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761919022265/0001567619-19-022265-index.htm", "trade_date": "2019-11-25", "timestamp": "2019-11-25", "mins": 3649901}, {"id": "0001140361-08-025724", "src": "INSIDERS", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Ziv Shoshani", "who_key": "SHOSHANI ZIV", "role": "Exec. Vice Pres. and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 197945.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "A director backs NYSE:VSH with $198K", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036108025724/0001140361-08-025724-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451661}], "institutional": [{"id": "13DG-0002012383-26-003198", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 15% passive stake in VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003198-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000354204-26-000861", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Electronic Components & Accessories", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 3.8% passive stake in VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000861-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0000919574-26-003237", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Vishay Intertechnology Inc", "who_key": "VISHAY INTERTECHNOLOGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "VISHAY INTERTECHNOLOGY INC moves to a 4% passive stake in VSH", "source_url": "https://www.sec.gov/Archives/edgar/data/103730/0000919574-26-003237-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0002100119-26-001200", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Electronic Components & Accessories", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001200-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000803", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT 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": "Electronic Components & Accessories", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VSH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000803-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-002533", "src": "13DG", "ticker": "VSH", "cik": "103730", "company": "VISHAY INTERTECHNOLOGY INC", "company_raw": "VISHAY INTERTECHNOLOGY INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VSH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002533-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Vishay Intertechnology, Inc. Common Stock", "new_value": "VISHAY INTERTECHNOLOGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000103730", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000103730", "applied": 1, "detected_at": "2026-10-28T17:06:07.193434"}]}, "key_people": [{"who": "Gerald Paul", "who_key": "PAUL GERALD", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 16150292.2064, "net": -16150292.2064, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1291629.88, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761922020840/0001567619-22-020840-index.htm"}, {"action": "SELL", "amount": 1054750.0, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761923001218/0001567619-23-001218-index.htm"}, {"action": "SELL", "amount": 1187000.0, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761921005213/0001567619-21-005213-index.htm"}, {"action": "SELL", "amount": 1048000.0, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761920003408/0001567619-20-003408-index.htm"}, {"action": "SELL", "amount": 1436820.0, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761919006071/0001567619-19-006071-index.htm"}, {"action": "SELL", "amount": 1068500.0, "date": "2017-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036117040794/0001140361-17-040794-index.htm"}, {"action": "SELL", "amount": 1280651.0399999998, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036117018897/0001140361-17-018897-index.htm"}, {"action": "SELL", "amount": 814000.0, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036117009164/0001140361-17-009164-index.htm"}, {"action": "SELL", "amount": 750985.0, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036116086977/0001140361-16-086977-index.htm"}, {"action": "SELL", "amount": 803450.0, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036114033949/0001140361-14-033949-index.htm"}, {"action": "SELL", "amount": 121718.02, "date": "2013-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036113046320/0001140361-13-046320-index.htm"}, {"action": "SELL", "amount": 143000.0, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036113030176/0001140361-13-030176-index.htm"}, {"action": "SELL", "amount": 95089.95, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036113023402/0001140361-13-023402-index.htm"}, {"action": "SELL", "amount": 95089.95, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036113023431/0001140361-13-023431-index.htm"}, {"action": "SELL", "amount": 1106276.05, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036113011272/0001140361-13-011272-index.htm"}, {"action": "SELL", "amount": 1406592.1805, "date": "2011-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036111010497/0001140361-11-010497-index.htm"}, {"action": "SELL", "amount": 1968460.4484, "date": "2007-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009854/0001140361-07-009854-index.htm"}, {"action": "SELL", "amount": 478279.68750000006, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009367/0001140361-07-009367-index.htm"}], "latest": {"action": "SELL", "amount": 1291629.88, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761922020840/0001567619-22-020840-index.htm"}}, {"who": "Felix Zandman", "who_key": "ZANDMAN FELIX", "role": "Exec Chairman &  CT &  BDO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15602176.45, "net": -15602176.45, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14777400.0, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009700/0001140361-07-009700-index.htm"}, {"action": "SELL", "amount": 824776.4500000001, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009370/0001140361-07-009370-index.htm"}], "latest": {"action": "SELL", "amount": 14777400.0, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009700/0001140361-07-009700-index.htm"}}, {"who": "Marc Zandman", "who_key": "ZANDMAN MARC", "role": "ExecChairman & Chief Bus Dev, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9381904.1997, "net": -9381904.1997, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 458730.87999999995, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325004460/0001062993-25-004460-index.htm"}, {"action": "SELL", "amount": 340198.89, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325000414/0001062993-25-000414-index.htm"}, {"action": "SELL", "amount": 597095.82, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000010373024000059/0000103730-24-000059-index.htm"}, {"action": "SELL", "amount": 330026.58, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000010373024000024/0000103730-24-000024-index.htm"}, {"action": "SELL", "amount": 501944.04, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761923003704/0001567619-23-003704-index.htm"}, {"action": "SELL", "amount": 1007312.4099999999, "date": "2023-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761923000957/0001567619-23-000957-index.htm"}, {"action": "SELL", "amount": 1602390.51, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761921005425/0001567619-21-005425-index.htm"}, {"action": "SELL", "amount": 1867698.68, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761919006080/0001567619-19-006080-index.htm"}, {"action": "SELL", "amount": 859769.9500000001, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036117009400/0001140361-17-009400-index.htm"}, {"action": "SELL", "amount": 441158.287, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036116089702/0001140361-16-089702-index.htm"}, {"action": "SELL", "amount": 281959.8727, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036115005590/0001140361-15-005590-index.htm"}, {"action": "SELL", "amount": 710945.03, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036114011768/0001140361-14-011768-index.htm"}, {"action": "SELL", "amount": 382673.25, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009369/0001140361-07-009369-index.htm"}], "latest": {"action": "SELL", "amount": 458730.87999999995, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000106299325004460/0001062993-25-004460-index.htm"}}, {"who": "Ruta Zandman", "who_key": "ZANDMAN RUTA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6075626.84, "net": -6075626.84, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 705300.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761921004321/0001567619-21-004321-index.htm"}, {"action": "SELL", "amount": 4570326.84, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761921003665/0001567619-21-003665-index.htm"}, {"action": "SELL", "amount": 800000.0, "date": "2014-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036114035533/0001140361-14-035533-index.htm"}], "latest": {"action": "SELL", "amount": 705300.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761921004321/0001567619-21-004321-index.htm"}}, {"who": "Ziv Shoshani", "who_key": "SHOSHANI ZIV", "role": "Exec. Vice Pres. and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 279845.0, "sold": 3685463.6658, "net": -3405618.6658, "trades": 10, "top_score": 57.6, "lean": "selling", "history": [{"action": "SELL", "amount": 193579.22999999998, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761921004322/0001567619-21-004322-index.htm"}, {"action": "SELL", "amount": 625500.0, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761919020522/0001567619-19-020522-index.htm"}, {"action": "SELL", "amount": 71218.90580000001, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761918007916/0001567619-18-007916-index.htm"}, {"action": "SELL", "amount": 165500.0, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036117009169/0001140361-17-009169-index.htm"}, {"action": "SELL", "amount": 60849.0, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036116057843/0001140361-16-057843-index.htm"}, {"action": "SELL", "amount": 857679.0299999999, "date": "2011-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036111010973/0001140361-11-010973-index.htm"}, {"action": "SELL", "amount": 1328480.0, "date": "2011-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036111008539/0001140361-11-008539-index.htm"}, {"action": "BUY", "amount": 197945.0, "date": "2008-11-13", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036108025724/0001140361-08-025724-index.htm"}, {"action": "BUY", "amount": 81900.0, "date": "2008-11-12", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036108025285/0001140361-08-025285-index.htm"}, {"action": "SELL", "amount": 382657.50000000006, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009368/0001140361-07-009368-index.htm"}], "latest": {"action": "SELL", "amount": 193579.22999999998, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761921004322/0001567619-21-004322-index.htm"}}, {"who": "Abraham Ludomirski", "who_key": "LUDOMIRSKI ABRAHAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2224968.16, "net": -2224968.16, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1789168.16, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000010373023000099/0000103730-23-000099-index.htm"}, {"action": "SELL", "amount": 435800.0, "date": "2017-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036117040042/0001140361-17-040042-index.htm"}], "latest": {"action": "SELL", "amount": 1789168.16, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000010373023000099/0000103730-23-000099-index.htm"}}, {"who": "Richard N. Grubb", "who_key": "GRUBB RICHARD N", "role": "Exec V.P. Treasurer &  CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1968463.6135, "net": -1968463.6135, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1968463.6135, "date": "2007-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009853/0001140361-07-009853-index.htm"}], "latest": {"action": "SELL", "amount": 1968463.6135, "date": "2007-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000114036107009853/0001140361-07-009853-index.htm"}}, {"who": "Raanan Zilberman", "who_key": "Zilberman Raanan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 963141.7, "net": -963141.7, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 387678.77999999997, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000010373024000095/0000103730-24-000095-index.htm"}, {"action": "SELL", "amount": 575462.9199999999, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000156761922019386/0001567619-22-019386-index.htm"}], "latest": {"action": "SELL", "amount": 387678.77999999997, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/103730/000010373024000095/0000103730-24-000095-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT FILING", "accession": "0000103730-26-000068", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "QUARTERLY REPORT", "accession": "0000103730-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0000103730-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003198", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000861", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0000103730-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001140361-26-027081", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001140361-26-026952", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001140361-26-026749", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-29", "title": "Form S-3ASR", "accession": "0001140361-26-026707", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0000103730-26-000047", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-18", "title": "Employee share plan", "accession": "0000103730-26-000044", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0000103730-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003237", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0000103730-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "CURRENT REPORT", "accession": "0000103730-26-000037", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001200", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000803", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "PROXY STATEMENT", "accession": "0000103730-26-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002533", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000098", "price_sensitive": false}], "performance": {"ticker": "VSH", "has_prices": true, "summary": {"n": 15, "avg": 1.3406750670878125, "win_rate": 1.0, "best": 1.616176470588235, "worst": 0.5834445927903872, "as_of": "2026-08-17"}, "buys": [{"who": "Cody Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3867.5, "date": "2025-06-13", "score": 23.3, "ref_price": 15.17, "return": 1.3454185893210282}, {"who": "Cody Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56420.0, "date": "2025-06-11", "score": 37.0, "ref_price": 15.9, "return": 1.2377358490566037}, {"who": "Shoshani Roy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, COO Semiconductors & CTO", "amount": 149525.0, "date": "2025-05-13", "score": 37.7, "ref_price": 14.84, "return": 1.3975741239892183}, {"who": "Hackett Robert Barrett II", "person_type": "EXEC", "person_label": "Execs", "role": "SVP Global HR", "amount": 14750.0, "date": "2025-05-13", "score": 25.3, "ref_price": 14.84, "return": 1.3975741239892183}, {"who": "O'Sullivan Michael Shamus", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP Chief Admin & LegalOfficer", "amount": 37212.5, "date": "2025-05-13", "score": 39.5, "ref_price": 14.84, "return": 1.3975741239892183}, {"who": "McConnell David", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 29380.0, "date": "2025-05-12", "score": 40.9, "ref_price": 14.74, "return": 1.4138398914518315}, {"who": "Tomlinson David L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Accounting Officer", "amount": 14400.0, "date": "2025-05-12", "score": 33.7, "ref_price": 14.74, "return": 1.4138398914518315}, {"who": "Henrici Peter", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Corporate Development", "amount": 21031.153000000002, "date": "2025-05-12", "score": 26.7, "ref_price": 14.74, "return": 1.4138398914518315}, {"who": "Smejkal Joel", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 146958.0, "date": "2025-05-12", "score": 51.5, "ref_price": 14.74, "return": 1.4138398914518315}, {"who": "Malvisi John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201795.40000000002, "date": "2025-05-10", "score": 57.7, "ref_price": 14.74, "return": 1.4138398914518315}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-06-29", "score": 0.0, "ref_price": 22.47, "return": 0.5834445927903872}, {"who": "Cody Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38790.0, "date": "2019-11-25", "score": 37.5, "ref_price": 19.41, "return": 0.8330757341576506}, {"who": "SHOSHANI ZIV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. Vice Pres. and COO, Director", "amount": 197945.0, "date": "2008-11-13", "score": 57.6, "ref_price": 13.6, "return": 1.616176470588235}, {"who": "SHOSHANI ZIV", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. Vice Pres. and COO, Director", "amount": 81900.0, "date": "2008-11-12", "score": 53.0, "ref_price": 13.6, "return": 1.616176470588235}, {"who": "SHILS EDWARD B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5885.0, "date": "2004-08-12", "score": 25.1, "ref_price": 13.6, "return": 1.616176470588235}]}, "price_series": [{"date": "2016-08-08", "close": 13.6, "volume": 697109.0}, {"date": "2016-08-09", "close": 13.75, "volume": 651520.0}, {"date": "2016-08-10", "close": 13.8, "volume": 856595.0}, {"date": "2016-08-11", "close": 13.78, "volume": 941089.0}, {"date": "2016-08-12", "close": 13.92, "volume": 1019427.0}, {"date": "2016-08-15", "close": 13.96, "volume": 1474423.0}, {"date": "2016-08-16", "close": 13.41, "volume": 1449210.0}, {"date": "2016-08-17", "close": 13.72, "volume": 904654.0}, {"date": "2016-08-18", "close": 13.79, "volume": 661459.0}, {"date": "2016-08-19", "close": 13.88, "volume": 831589.0}, {"date": "2016-08-22", "close": 13.81, "volume": 543283.0}, {"date": "2016-08-23", "close": 13.96, "volume": 708698.0}, {"date": "2016-08-24", "close": 14.01, "volume": 730879.0}, {"date": "2016-08-25", "close": 14.15, "volume": 707646.0}, {"date": "2016-08-26", "close": 14.15, "volume": 795904.0}, {"date": "2016-08-29", "close": 14.15, "volume": 1243390.0}, {"date": "2016-08-30", "close": 14.2, "volume": 939549.0}, {"date": "2016-08-31", "close": 14.16, "volume": 739084.0}, {"date": "2016-09-01", "close": 14.2, "volume": 628950.0}, {"date": "2016-09-02", "close": 14.2, "volume": 751780.0}, {"date": "2016-09-06", "close": 14.06, "volume": 516567.0}, {"date": "2016-09-07", "close": 14.13, "volume": 710367.0}, {"date": "2016-09-08", "close": 14.18, "volume": 716322.0}, {"date": "2016-09-09", "close": 13.69, "volume": 1036985.0}, {"date": "2016-09-12", "close": 13.74, "volume": 1053091.0}, {"date": "2016-09-13", "close": 13.47, "volume": 1556261.0}, {"date": "2016-09-14", "close": 13.44, "volume": 778663.0}, {"date": "2016-09-15", "close": 13.7, "volume": 1118017.0}, {"date": "2016-09-16", "close": 13.8, "volume": 1718635.0}, {"date": "2016-09-19", "close": 13.79, "volume": 804867.0}, {"date": "2016-09-20", "close": 13.79, "volume": 895435.0}, {"date": "2016-09-21", "close": 14.13, "volume": 1008630.0}, {"date": "2016-09-22", "close": 14.24, "volume": 913952.0}, {"date": "2016-09-23", "close": 13.98, "volume": 855014.0}, {"date": "2016-09-26", "close": 13.83, "volume": 598621.0}, {"date": "2016-09-27", "close": 14.08, "volume": 861624.0}, {"date": "2016-09-28", "close": 14.1, "volume": 915122.0}, {"date": "2016-09-29", "close": 13.9, "volume": 861182.0}, {"date": "2016-09-30", "close": 14.09, "volume": 1380107.0}, {"date": "2016-10-03", "close": 13.99, "volume": 787449.0}, {"date": "2016-10-04", "close": 13.88, "volume": 1017652.0}, {"date": "2016-10-05", "close": 14.13, "volume": 855936.0}, {"date": "2016-10-06", "close": 14.23, "volume": 1545151.0}, {"date": "2016-10-07", "close": 14.06, "volume": 540493.0}, {"date": "2016-10-10", "close": 14.19, "volume": 561636.0}, {"date": "2016-10-11", "close": 13.93, "volume": 975017.0}, {"date": "2016-10-12", "close": 14.02, "volume": 958228.0}, {"date": "2016-10-13", "close": 13.75, "volume": 514085.0}, {"date": "2016-10-14", "close": 13.82, "volume": 1215597.0}, {"date": "2016-10-17", "close": 13.9, "volume": 390006.0}, {"date": "2016-10-18", "close": 13.95, "volume": 770620.0}, {"date": "2016-10-19", "close": 14.05, "volume": 406178.0}, {"date": "2016-10-20", "close": 14.0, "volume": 464506.0}, {"date": "2016-10-21", "close": 14.02, "volume": 365254.0}, {"date": "2016-10-24", "close": 14.35, "volume": 2018946.0}, {"date": "2016-10-25", "close": 13.8, "volume": 1155114.0}, {"date": "2016-10-26", "close": 13.9, "volume": 905797.0}, {"date": "2016-10-27", "close": 13.95, "volume": 1356759.0}, {"date": "2016-10-28", "close": 13.85, "volume": 982799.0}, {"date": "2016-10-31", "close": 14.1, "volume": 981744.0}, {"date": "2016-11-01", "close": 13.95, "volume": 766036.0}, {"date": "2016-11-02", "close": 13.85, "volume": 677147.0}, {"date": "2016-11-03", "close": 13.9, "volume": 453505.0}, {"date": "2016-11-04", "close": 13.85, "volume": 1114533.0}, {"date": "2016-11-07", "close": 14.0, "volume": 2202322.0}, {"date": "2016-11-08", "close": 14.3, "volume": 2556051.0}, {"date": "2016-11-09", "close": 14.7, "volume": 1581400.0}, {"date": "2016-11-10", "close": 14.6, "volume": 1583697.0}, {"date": "2016-11-11", "close": 14.75, "volume": 1589974.0}, {"date": "2016-11-14", "close": 15.2, "volume": 1628761.0}, {"date": "2016-11-15", "close": 15.25, "volume": 1064291.0}, {"date": "2016-11-16", "close": 15.2, "volume": 917478.0}, {"date": "2016-11-17", "close": 15.25, "volume": 995406.0}, {"date": "2016-11-18", "close": 14.9, "volume": 1889045.0}, {"date": "2016-11-21", "close": 14.9, "volume": 1004728.0}, {"date": "2016-11-22", "close": 14.8, "volume": 1316626.0}, {"date": "2016-11-23", "close": 15.05, "volume": 1020521.0}, {"date": "2016-11-25", "close": 15.15, "volume": 441200.0}, {"date": "2016-11-28", "close": 15.2, "volume": 1398674.0}, {"date": "2016-11-29", "close": 15.0, "volume": 1263034.0}, {"date": "2016-11-30", "close": 15.15, "volume": 1574104.0}, {"date": "2016-12-01", "close": 14.8, "volume": 1155090.0}, {"date": "2016-12-02", "close": 15.0, "volume": 1720892.0}, {"date": "2016-12-05", "close": 15.25, "volume": 800585.0}, {"date": "2016-12-06", "close": 15.35, "volume": 825881.0}, {"date": "2016-12-07", "close": 15.55, "volume": 1103739.0}, {"date": "2016-12-08", "close": 16.0, "volume": 1278923.0}, {"date": "2016-12-09", "close": 16.05, "volume": 727286.0}, {"date": "2016-12-12", "close": 15.95, "volume": 779480.0}, {"date": "2016-12-13", "close": 16.1, "volume": 863936.0}, {"date": "2016-12-14", "close": 15.85, "volume": 901396.0}, {"date": "2016-12-15", "close": 15.85, "volume": 923313.0}, {"date": "2016-12-16", "close": 15.85, "volume": 2136867.0}, {"date": "2016-12-19", "close": 16.25, "volume": 704078.0}, {"date": "2016-12-20", "close": 16.33, "volume": 824089.0}, {"date": "2016-12-21", "close": 16.2, "volume": 805069.0}, {"date": "2016-12-22", "close": 16.4, "volume": 1004596.0}, {"date": "2016-12-23", "close": 16.45, "volume": 776869.0}, {"date": "2016-12-27", "close": 16.56, "volume": 547414.0}, {"date": "2016-12-28", "close": 16.4, "volume": 736215.0}, {"date": "2016-12-29", "close": 16.6, "volume": 792389.0}, {"date": "2016-12-30", "close": 16.2, "volume": 703657.0}, {"date": "2017-01-03", "close": 16.25, "volume": 772117.0}, {"date": "2017-01-04", "close": 16.5, "volume": 966768.0}, {"date": "2017-01-05", "close": 16.25, "volume": 765404.0}, {"date": "2017-01-06", "close": 16.2, "volume": 581953.0}, {"date": "2017-01-09", "close": 16.2, "volume": 918276.0}, {"date": "2017-01-10", "close": 16.6, "volume": 1024619.0}, {"date": "2017-01-11", "close": 16.7, "volume": 892935.0}, {"date": "2017-01-12", "close": 16.45, "volume": 1067298.0}, {"date": "2017-01-13", "close": 16.8, "volume": 881311.0}, {"date": "2017-01-17", "close": 16.6, "volume": 830013.0}, {"date": "2017-01-18", "close": 16.8, "volume": 643608.0}, {"date": "2017-01-19", "close": 16.5, "volume": 1005543.0}, {"date": "2017-01-20", "close": 16.55, "volume": 475932.0}, {"date": "2017-01-23", "close": 16.5, "volume": 704626.0}, {"date": "2017-01-24", "close": 16.7, "volume": 1475856.0}, {"date": "2017-01-25", "close": 16.9, "volume": 874026.0}, {"date": "2017-01-26", "close": 16.75, "volume": 522633.0}, {"date": "2017-01-27", "close": 16.75, "volume": 416824.0}, {"date": "2017-01-30", "close": 16.65, "volume": 821008.0}, {"date": "2017-01-31", "close": 16.6, "volume": 876761.0}, {"date": "2017-02-01", "close": 16.55, "volume": 1145828.0}, {"date": "2017-02-02", "close": 16.45, "volume": 1101996.0}, {"date": "2017-02-03", "close": 16.75, "volume": 935054.0}, {"date": "2017-02-06", "close": 16.55, "volume": 1725352.0}, {"date": "2017-02-07", "close": 15.8, "volume": 1911165.0}, {"date": "2017-02-08", "close": 15.5, "volume": 1901476.0}, {"date": "2017-02-09", "close": 16.05, "volume": 2629213.0}, {"date": "2017-02-10", "close": 16.1, "volume": 612975.0}, {"date": "2017-02-13", "close": 16.15, "volume": 651246.0}, {"date": "2017-02-14", "close": 16.4, "volume": 1095694.0}, {"date": "2017-02-15", "close": 16.19, "volume": 1375724.0}, {"date": "2017-02-16", "close": 16.25, "volume": 722282.0}, {"date": "2017-02-17", "close": 16.15, "volume": 578931.0}, {"date": "2017-02-21", "close": 16.55, "volume": 799652.0}, {"date": "2017-02-22", "close": 16.55, "volume": 747473.0}, {"date": "2017-02-23", "close": 16.25, "volume": 871532.0}, {"date": "2017-02-24", "close": 16.2, "volume": 1060000.0}, {"date": "2017-02-27", "close": 16.2, "volume": 1244696.0}, {"date": "2017-02-28", "close": 15.85, "volume": 2068739.0}, {"date": "2017-03-01", "close": 16.35, "volume": 1378819.0}, {"date": "2017-03-02", "close": 16.35, "volume": 1150575.0}, {"date": "2017-03-03", "close": 16.35, "volume": 627013.0}, {"date": "2017-03-06", "close": 16.2, "volume": 970747.0}, {"date": "2017-03-07", "close": 16.15, "volume": 2963086.0}, {"date": "2017-03-08", "close": 16.1, "volume": 1285484.0}, {"date": "2017-03-09", "close": 15.95, "volume": 898543.0}, {"date": "2017-03-10", "close": 15.9, "volume": 1482580.0}, {"date": "2017-03-13", "close": 15.85, "volume": 863606.0}, {"date": "2017-03-14", "close": 15.75, "volume": 710378.0}, {"date": "2017-03-15", "close": 16.2, "volume": 885387.0}, {"date": "2017-03-16", "close": 16.1, "volume": 1356206.0}, {"date": "2017-03-17", "close": 16.35, "volume": 1310116.0}, {"date": "2017-03-20", "close": 16.24, "volume": 1041268.0}, {"date": "2017-03-21", "close": 15.8, "volume": 1139058.0}, {"date": "2017-03-22", "close": 16.05, "volume": 913252.0}, {"date": "2017-03-23", "close": 16.15, "volume": 1143095.0}, {"date": "2017-03-24", "close": 16.15, "volume": 691812.0}, {"date": "2017-03-27", "close": 16.2, "volume": 758821.0}, {"date": "2017-03-28", "close": 16.2, "volume": 685914.0}, {"date": "2017-03-29", "close": 16.3, "volume": 603747.0}, {"date": "2017-03-30", "close": 16.65, "volume": 701895.0}, {"date": "2017-03-31", "close": 16.45, "volume": 903837.0}, {"date": "2017-04-03", "close": 16.25, "volume": 1307317.0}, {"date": "2017-04-04", "close": 16.05, "volume": 959230.0}, {"date": "2017-04-05", "close": 15.8, "volume": 1120365.0}, {"date": "2017-04-06", "close": 15.85, "volume": 1100178.0}, {"date": "2017-04-07", "close": 15.89, "volume": 963810.0}, {"date": "2017-04-10", "close": 15.85, "volume": 559318.0}, {"date": "2017-04-11", "close": 15.95, "volume": 687792.0}, {"date": "2017-04-12", "close": 15.7, "volume": 892582.0}, {"date": "2017-04-13", "close": 15.5, "volume": 804756.0}, {"date": "2017-04-17", "close": 15.7, "volume": 946429.0}, {"date": "2017-04-18", "close": 15.75, "volume": 623760.0}, {"date": "2017-04-19", "close": 15.75, "volume": 756291.0}, {"date": "2017-04-20", "close": 15.91, "volume": 914894.0}, {"date": "2017-04-21", "close": 16.0, "volume": 844802.0}, {"date": "2017-04-24", "close": 16.45, "volume": 740907.0}, {"date": "2017-04-25", "close": 16.65, "volume": 1015640.0}, {"date": "2017-04-26", "close": 16.65, "volume": 700625.0}, {"date": "2017-04-27", "close": 16.85, "volume": 653392.0}, {"date": "2017-04-28", "close": 16.35, "volume": 704598.0}, {"date": "2017-05-01", "close": 16.55, "volume": 758970.0}, {"date": "2017-05-02", "close": 16.25, "volume": 871216.0}, {"date": "2017-05-03", "close": 16.85, "volume": 2908532.0}, {"date": "2017-05-04", "close": 16.5, "volume": 1520610.0}, {"date": "2017-05-05", "close": 16.55, "volume": 923664.0}, {"date": "2017-05-08", "close": 16.75, "volume": 795731.0}, {"date": "2017-05-09", "close": 16.7, "volume": 759804.0}, {"date": "2017-05-10", "close": 16.8, "volume": 597467.0}, {"date": "2017-05-11", "close": 16.95, "volume": 631103.0}, {"date": "2017-05-12", "close": 16.75, "volume": 646804.0}, {"date": "2017-05-15", "close": 16.95, "volume": 557663.0}, {"date": "2017-05-16", "close": 17.0, "volume": 641902.0}, {"date": "2017-05-17", "close": 16.05, "volume": 1390774.0}, {"date": "2017-05-18", "close": 16.15, "volume": 1317380.0}, {"date": "2017-05-19", "close": 16.25, "volume": 1333717.0}, {"date": "2017-05-22", "close": 16.2, "volume": 1633815.0}, {"date": "2017-05-23", "close": 16.1, "volume": 591369.0}, {"date": "2017-05-24", "close": 16.1, "volume": 752463.0}, {"date": "2017-05-25", "close": 16.35, "volume": 781156.0}, {"date": "2017-05-26", "close": 16.5, "volume": 782006.0}, {"date": "2017-05-30", "close": 16.5, "volume": 971915.0}, {"date": "2017-05-31", "close": 16.35, "volume": 1626945.0}, {"date": "2017-06-01", "close": 16.7, "volume": 1229456.0}, {"date": "2017-06-02", "close": 16.7, "volume": 1015916.0}, {"date": "2017-06-05", "close": 16.35, "volume": 987194.0}, {"date": "2017-06-06", "close": 16.35, "volume": 1072606.0}, {"date": "2017-06-07", "close": 16.85, "volume": 1513238.0}, {"date": "2017-06-08", "close": 17.35, "volume": 1746420.0}, {"date": "2017-06-09", "close": 17.15, "volume": 1574806.0}, {"date": "2017-06-12", "close": 16.95, "volume": 1080027.0}, {"date": "2017-06-13", "close": 16.8, "volume": 927638.0}, {"date": "2017-06-14", "close": 16.85, "volume": 1063508.0}, {"date": "2017-06-15", "close": 16.7, "volume": 609602.0}, {"date": "2017-06-16", "close": 16.55, "volume": 1341441.0}, {"date": "2017-06-19", "close": 16.75, "volume": 1949303.0}, {"date": "2017-06-20", "close": 16.4, "volume": 1130126.0}, {"date": "2017-06-21", "close": 16.3, "volume": 1325236.0}, {"date": "2017-06-22", "close": 16.35, "volume": 1342562.0}, {"date": "2017-06-23", "close": 16.55, "volume": 1989781.0}, {"date": "2017-06-26", "close": 16.6, "volume": 934208.0}, {"date": "2017-06-27", "close": 16.5, "volume": 1233641.0}, {"date": "2017-06-28", "close": 16.9, "volume": 1057564.0}, {"date": "2017-06-29", "close": 16.65, "volume": 1323155.0}, {"date": "2017-06-30", "close": 16.6, "volume": 1019748.0}, {"date": "2017-07-03", "close": 16.7, "volume": 587701.0}, {"date": "2017-07-05", "close": 16.65, "volume": 728056.0}, {"date": "2017-07-06", "close": 16.5, "volume": 899823.0}, {"date": "2017-07-07", "close": 16.8, "volume": 458752.0}, {"date": "2017-07-10", "close": 16.85, "volume": 888373.0}, {"date": "2017-07-11", "close": 16.75, "volume": 728310.0}, {"date": "2017-07-12", "close": 17.25, "volume": 1448294.0}, {"date": "2017-07-13", "close": 17.25, "volume": 1026275.0}, {"date": "2017-07-14", "close": 17.5, "volume": 881806.0}, {"date": "2017-07-17", "close": 17.55, "volume": 1014810.0}, {"date": "2017-07-18", "close": 17.85, "volume": 1087562.0}, {"date": "2017-07-19", "close": 18.35, "volume": 2466766.0}, {"date": "2017-07-20", "close": 18.4, "volume": 1006326.0}, {"date": "2017-07-21", "close": 18.05, "volume": 1059288.0}, {"date": "2017-07-24", "close": 18.05, "volume": 1014499.0}, {"date": "2017-07-25", "close": 18.05, "volume": 1443467.0}, {"date": "2017-07-26", "close": 17.7, "volume": 1948411.0}, {"date": "2017-07-27", "close": 17.65, "volume": 1537020.0}, {"date": "2017-07-28", "close": 17.6, "volume": 966586.0}, {"date": "2017-07-31", "close": 17.85, "volume": 1097327.0}, {"date": "2017-08-01", "close": 17.7, "volume": 1464725.0}, {"date": "2017-08-02", "close": 17.7, "volume": 1736093.0}, {"date": "2017-08-03", "close": 17.4, "volume": 1548439.0}, {"date": "2017-08-04", "close": 17.7, "volume": 1887112.0}, {"date": "2017-08-07", "close": 17.6, "volume": 1658974.0}, {"date": "2017-08-08", "close": 17.75, "volume": 1999768.0}, {"date": "2017-08-09", "close": 17.55, "volume": 1780327.0}, {"date": "2017-08-10", "close": 17.15, "volume": 1684530.0}, {"date": "2017-08-11", "close": 17.2, "volume": 1677652.0}, {"date": "2017-08-14", "close": 17.3, "volume": 1220179.0}, {"date": "2017-08-15", "close": 17.3, "volume": 1554440.0}, {"date": "2017-08-16", "close": 17.3, "volume": 1184112.0}, {"date": "2017-08-17", "close": 16.9, "volume": 1410902.0}, {"date": "2017-08-18", "close": 16.8, "volume": 1542874.0}, {"date": "2017-08-21", "close": 16.7, "volume": 1418185.0}, {"date": "2017-08-22", "close": 16.85, "volume": 1651389.0}, {"date": "2017-08-23", "close": 16.85, "volume": 1193066.0}, {"date": "2017-08-24", "close": 17.05, "volume": 929243.0}, {"date": "2017-08-25", "close": 17.15, "volume": 702351.0}, {"date": "2017-08-28", "close": 17.2, "volume": 1449563.0}, {"date": "2017-08-29", "close": 17.35, "volume": 1207805.0}, {"date": "2017-08-30", "close": 17.55, "volume": 904587.0}, {"date": "2017-08-31", "close": 17.7, "volume": 1074362.0}, {"date": "2017-09-01", "close": 17.8, "volume": 721338.0}, {"date": "2017-09-05", "close": 17.6, "volume": 1390440.0}, {"date": "2017-09-06", "close": 17.65, "volume": 1233328.0}, {"date": "2017-09-07", "close": 17.55, "volume": 1126581.0}, {"date": "2017-09-08", "close": 17.5, "volume": 1384303.0}, {"date": "2017-09-11", "close": 17.9, "volume": 1107621.0}, {"date": "2017-09-12", "close": 18.0, "volume": 911895.0}, {"date": "2017-09-13", "close": 18.05, "volume": 1042310.0}, {"date": "2017-09-14", "close": 17.9, "volume": 798753.0}, {"date": "2017-09-15", "close": 18.2, "volume": 2096351.0}, {"date": "2017-09-18", "close": 18.15, "volume": 1332426.0}, {"date": "2017-09-19", "close": 18.25, "volume": 3588901.0}, {"date": "2017-09-20", "close": 18.0, "volume": 1023119.0}, {"date": "2017-09-21", "close": 17.95, "volume": 1164657.0}, {"date": "2017-09-22", "close": 18.1, "volume": 1485052.0}, {"date": "2017-09-25", "close": 18.2, "volume": 789114.0}, {"date": "2017-09-26", "close": 18.4, "volume": 2011158.0}, {"date": "2017-09-27", "close": 18.55, "volume": 2249781.0}, {"date": "2017-09-28", "close": 18.7, "volume": 1314371.0}, {"date": "2017-09-29", "close": 18.8, "volume": 995109.0}, {"date": "2017-10-02", "close": 19.25, "volume": 1600039.0}, {"date": "2017-10-03", "close": 19.3, "volume": 1541465.0}, {"date": "2017-10-04", "close": 19.4, "volume": 1479517.0}, {"date": "2017-10-05", "close": 20.1, "volume": 3070298.0}, {"date": "2017-10-06", "close": 20.5, "volume": 3024324.0}, {"date": "2017-10-09", "close": 20.5, "volume": 1385273.0}, {"date": "2017-10-10", "close": 20.8, "volume": 3057155.0}, {"date": "2017-10-11", "close": 20.8, "volume": 1263466.0}, {"date": "2017-10-12", "close": 20.85, "volume": 1972695.0}, {"date": "2017-10-13", "close": 20.95, "volume": 3214963.0}, {"date": "2017-10-16", "close": 20.9, "volume": 1835982.0}, {"date": "2017-10-17", "close": 21.25, "volume": 1740337.0}, {"date": "2017-10-18", "close": 21.45, "volume": 2391911.0}, {"date": "2017-10-19", "close": 21.15, "volume": 1346004.0}, {"date": "2017-10-20", "close": 21.4, "volume": 950418.0}, {"date": "2017-10-23", "close": 21.4, "volume": 1163896.0}, {"date": "2017-10-24", "close": 21.75, "volume": 2632124.0}, {"date": "2017-10-25", "close": 21.6, "volume": 2983143.0}, {"date": "2017-10-26", "close": 21.75, "volume": 3273810.0}, {"date": "2017-10-27", "close": 21.8, "volume": 1797399.0}, {"date": "2017-10-30", "close": 21.6, "volume": 1614113.0}, {"date": "2017-10-31", "close": 22.25, "volume": 2120005.0}, {"date": "2017-11-01", "close": 21.65, "volume": 2909141.0}, {"date": "2017-11-02", "close": 21.45, "volume": 2730886.0}, {"date": "2017-11-03", "close": 21.55, "volume": 1129226.0}, {"date": "2017-11-06", "close": 21.55, "volume": 1487233.0}, {"date": "2017-11-07", "close": 21.15, "volume": 1464759.0}, {"date": "2017-11-08", "close": 21.25, "volume": 1502427.0}, {"date": "2017-11-09", "close": 21.45, "volume": 1994683.0}, {"date": "2017-11-10", "close": 21.45, "volume": 1224903.0}, {"date": "2017-11-13", "close": 21.3, "volume": 2133485.0}, {"date": "2017-11-14", "close": 21.25, "volume": 1216179.0}, {"date": "2017-11-15", "close": 21.3, "volume": 2770076.0}, {"date": "2017-11-16", "close": 22.1, "volume": 2529839.0}, {"date": "2017-11-17", "close": 22.4, "volume": 1825775.0}, {"date": "2017-11-20", "close": 22.8, "volume": 2230872.0}, {"date": "2017-11-21", "close": 23.15, "volume": 1281382.0}, {"date": "2017-11-22", "close": 23.05, "volume": 1358982.0}, {"date": "2017-11-24", "close": 23.05, "volume": 475115.0}, {"date": "2017-11-27", "close": 22.75, "volume": 1999137.0}, {"date": "2017-11-28", "close": 23.2, "volume": 1973874.0}, {"date": "2017-11-29", "close": 22.1, "volume": 1694594.0}, {"date": "2017-11-30", "close": 21.9, "volume": 1309834.0}, {"date": "2017-12-01", "close": 21.7, "volume": 1848661.0}, {"date": "2017-12-04", "close": 21.05, "volume": 1310224.0}, {"date": "2017-12-05", "close": 21.4, "volume": 1400948.0}, {"date": "2017-12-06", "close": 21.0, "volume": 856846.0}, {"date": "2017-12-07", "close": 21.15, "volume": 1368222.0}, {"date": "2017-12-08", "close": 21.25, "volume": 1026070.0}, {"date": "2017-12-11", "close": 20.87, "volume": 1248254.0}, {"date": "2017-12-12", "close": 20.85, "volume": 1416782.0}, {"date": "2017-12-13", "close": 20.55, "volume": 1393821.0}, {"date": "2017-12-14", "close": 20.35, "volume": 1399052.0}, {"date": "2017-12-15", "close": 21.0, "volume": 3300488.0}, {"date": "2017-12-18", "close": 21.45, "volume": 1373923.0}, {"date": "2017-12-19", "close": 21.5, "volume": 970822.0}, {"date": "2017-12-20", "close": 21.8, "volume": 1278503.0}, {"date": "2017-12-21", "close": 21.7, "volume": 1487519.0}, {"date": "2017-12-22", "close": 21.45, "volume": 574850.0}, {"date": "2017-12-26", "close": 21.1, "volume": 485395.0}, {"date": "2017-12-27", "close": 21.15, "volume": 675055.0}, {"date": "2017-12-28", "close": 21.15, "volume": 545992.0}, {"date": "2017-12-29", "close": 20.75, "volume": 810822.0}, {"date": "2018-01-02", "close": 21.35, "volume": 1403773.0}, {"date": "2018-01-03", "close": 21.65, "volume": 877708.0}, {"date": "2018-01-04", "close": 21.6, "volume": 898129.0}, {"date": "2018-01-05", "close": 21.84, "volume": 683485.0}, {"date": "2018-01-08", "close": 21.85, "volume": 1042012.0}, {"date": "2018-01-09", "close": 21.25, "volume": 1954268.0}, {"date": "2018-01-10", "close": 21.25, "volume": 1321350.0}, {"date": "2018-01-11", "close": 21.85, "volume": 1278986.0}, {"date": "2018-01-12", "close": 21.9, "volume": 958735.0}, {"date": "2018-01-16", "close": 21.4, "volume": 1177559.0}, {"date": "2018-01-17", "close": 22.1, "volume": 1326380.0}, {"date": "2018-01-18", "close": 22.15, "volume": 1156288.0}, {"date": "2018-01-19", "close": 23.85, "volume": 1949690.0}, {"date": "2018-01-22", "close": 23.2, "volume": 1212956.0}, {"date": "2018-01-23", "close": 23.1, "volume": 746292.0}, {"date": "2018-01-24", "close": 22.85, "volume": 915056.0}, {"date": "2018-01-25", "close": 22.4, "volume": 1128079.0}, {"date": "2018-01-26", "close": 22.5, "volume": 1352854.0}, {"date": "2018-01-29", "close": 22.45, "volume": 2269103.0}, {"date": "2018-01-30", "close": 22.15, "volume": 856236.0}, {"date": "2018-01-31", "close": 21.95, "volume": 739094.0}, {"date": "2018-02-01", "close": 22.6, "volume": 2076676.0}, {"date": "2018-02-02", "close": 22.3, "volume": 1837558.0}, {"date": "2018-02-05", "close": 21.1, "volume": 2769176.0}, {"date": "2018-02-06", "close": 19.45, "volume": 5766760.0}, {"date": "2018-02-07", "close": 19.0, "volume": 3148680.0}, {"date": "2018-02-08", "close": 18.05, "volume": 3643342.0}, {"date": "2018-02-09", "close": 17.65, "volume": 3164925.0}, {"date": "2018-02-12", "close": 17.65, "volume": 2420132.0}, {"date": "2018-02-13", "close": 17.65, "volume": 2886195.0}, {"date": "2018-02-14", "close": 17.45, "volume": 2119768.0}, {"date": "2018-02-15", "close": 17.75, "volume": 1373905.0}, {"date": "2018-02-16", "close": 17.9, "volume": 1384131.0}, {"date": "2018-02-20", "close": 18.25, "volume": 1427071.0}, {"date": "2018-02-21", "close": 18.15, "volume": 1783038.0}, {"date": "2018-02-22", "close": 18.1, "volume": 1153112.0}, {"date": "2018-02-23", "close": 18.35, "volume": 934192.0}, {"date": "2018-02-26", "close": 18.7, "volume": 1097303.0}, {"date": "2018-02-27", "close": 18.6, "volume": 1590794.0}, {"date": "2018-02-28", "close": 18.4, "volume": 1726071.0}, {"date": "2018-03-01", "close": 18.25, "volume": 1194584.0}, {"date": "2018-03-02", "close": 18.5, "volume": 1015442.0}, {"date": "2018-03-05", "close": 18.7, "volume": 1327237.0}, {"date": "2018-03-06", "close": 19.1, "volume": 1345015.0}, {"date": "2018-03-07", "close": 19.35, "volume": 1568917.0}, {"date": "2018-03-08", "close": 19.4, "volume": 1318853.0}, {"date": "2018-03-09", "close": 19.85, "volume": 1753610.0}, {"date": "2018-03-12", "close": 20.15, "volume": 1007966.0}, {"date": "2018-03-13", "close": 19.5, "volume": 1455968.0}, {"date": "2018-03-14", "close": 19.4, "volume": 1027230.0}, {"date": "2018-03-15", "close": 19.25, "volume": 768785.0}, {"date": "2018-03-16", "close": 19.65, "volume": 1244897.0}, {"date": "2018-03-19", "close": 19.25, "volume": 815950.0}, {"date": "2018-03-20", "close": 19.25, "volume": 1069216.0}, {"date": "2018-03-21", "close": 19.3, "volume": 752848.0}, {"date": "2018-03-22", "close": 18.65, "volume": 1088939.0}, {"date": "2018-03-23", "close": 18.3, "volume": 1043341.0}, {"date": "2018-03-26", "close": 18.8, "volume": 1157891.0}, {"date": "2018-03-27", "close": 18.25, "volume": 960588.0}, {"date": "2018-03-28", "close": 18.2, "volume": 975554.0}, {"date": "2018-03-29", "close": 18.6, "volume": 841495.0}, {"date": "2018-04-02", "close": 18.05, "volume": 1078825.0}, {"date": "2018-04-03", "close": 18.6, "volume": 1585142.0}, {"date": "2018-04-04", "close": 18.3, "volume": 1144385.0}, {"date": "2018-04-05", "close": 18.5, "volume": 754842.0}, {"date": "2018-04-06", "close": 18.05, "volume": 951736.0}, {"date": "2018-04-09", "close": 18.25, "volume": 1243846.0}, {"date": "2018-04-10", "close": 18.65, "volume": 790128.0}, {"date": "2018-04-11", "close": 18.65, "volume": 434786.0}, {"date": "2018-04-12", "close": 18.85, "volume": 692280.0}, {"date": "2018-04-13", "close": 18.6, "volume": 1446550.0}, {"date": "2018-04-16", "close": 18.65, "volume": 700512.0}, {"date": "2018-04-17", "close": 18.65, "volume": 1006667.0}, {"date": "2018-04-18", "close": 19.0, "volume": 1019713.0}, {"date": "2018-04-19", "close": 18.35, "volume": 671775.0}, {"date": "2018-04-20", "close": 18.55, "volume": 624287.0}, {"date": "2018-04-23", "close": 18.1, "volume": 895182.0}, {"date": "2018-04-24", "close": 17.95, "volume": 803988.0}, {"date": "2018-04-25", "close": 18.1, "volume": 583694.0}, {"date": "2018-04-26", "close": 17.95, "volume": 840266.0}, {"date": "2018-04-27", "close": 17.7, "volume": 809570.0}, {"date": "2018-04-30", "close": 17.65, "volume": 1317971.0}, {"date": "2018-05-01", "close": 18.1, "volume": 1076477.0}, {"date": "2018-05-02", "close": 18.1, "volume": 798023.0}, {"date": "2018-05-03", "close": 17.95, "volume": 926524.0}, {"date": "2018-05-04", "close": 18.6, "volume": 1078758.0}, {"date": "2018-05-07", "close": 18.6, "volume": 875413.0}, {"date": "2018-05-08", "close": 20.25, "volume": 2809048.0}, {"date": "2018-05-09", "close": 21.2, "volume": 2365865.0}, {"date": "2018-05-10", "close": 21.1, "volume": 3006845.0}, {"date": "2018-05-11", "close": 21.1, "volume": 1593443.0}, {"date": "2018-05-14", "close": 21.1, "volume": 1586835.0}, {"date": "2018-05-15", "close": 21.65, "volume": 1422628.0}, {"date": "2018-05-16", "close": 21.4, "volume": 1118550.0}, {"date": "2018-05-17", "close": 21.45, "volume": 1126837.0}, {"date": "2018-05-18", "close": 21.0, "volume": 1613884.0}, {"date": "2018-05-21", "close": 21.3, "volume": 1816925.0}, {"date": "2018-05-22", "close": 21.15, "volume": 1602974.0}, {"date": "2018-05-23", "close": 21.5, "volume": 1113016.0}, {"date": "2018-05-24", "close": 21.3, "volume": 824988.0}, {"date": "2018-05-25", "close": 21.5, "volume": 511477.0}, {"date": "2018-05-29", "close": 21.6, "volume": 1089354.0}, {"date": "2018-05-30", "close": 21.55, "volume": 1501027.0}, {"date": "2018-05-31", "close": 21.2, "volume": 1276587.0}, {"date": "2018-06-01", "close": 21.1, "volume": 2008251.0}, {"date": "2018-06-04", "close": 21.35, "volume": 2197996.0}, {"date": "2018-06-05", "close": 21.55, "volume": 1258482.0}, {"date": "2018-06-06", "close": 21.8, "volume": 1041219.0}, {"date": "2018-06-07", "close": 24.7, "volume": 21583130.0}, {"date": "2018-06-08", "close": 24.15, "volume": 16520970.0}, {"date": "2018-06-11", "close": 24.3, "volume": 2851275.0}, {"date": "2018-06-12", "close": 24.4, "volume": 2060404.0}, {"date": "2018-06-13", "close": 23.9, "volume": 5206149.0}, {"date": "2018-06-14", "close": 24.15, "volume": 5756147.0}, {"date": "2018-06-15", "close": 24.45, "volume": 3524325.0}, {"date": "2018-06-18", "close": 24.25, "volume": 1578265.0}, {"date": "2018-06-19", "close": 24.1, "volume": 1458073.0}, {"date": "2018-06-20", "close": 24.55, "volume": 2760171.0}, {"date": "2018-06-21", "close": 24.3, "volume": 1642887.0}, {"date": "2018-06-22", "close": 24.35, "volume": 2357629.0}, {"date": "2018-06-25", "close": 23.9, "volume": 1973576.0}, {"date": "2018-06-26", "close": 24.5, "volume": 2505005.0}, {"date": "2018-06-27", "close": 24.15, "volume": 2851346.0}, {"date": "2018-06-28", "close": 23.15, "volume": 3748892.0}, {"date": "2018-06-29", "close": 23.2, "volume": 1638251.0}, {"date": "2018-07-02", "close": 23.65, "volume": 1747968.0}, {"date": "2018-07-03", "close": 24.4, "volume": 2496424.0}, {"date": "2018-07-05", "close": 25.2, "volume": 3121809.0}, {"date": "2018-07-06", "close": 25.25, "volume": 2226257.0}, {"date": "2018-07-09", "close": 26.0, "volume": 4138453.0}, {"date": "2018-07-10", "close": 26.1, "volume": 2060657.0}, {"date": "2018-07-11", "close": 25.5, "volume": 2027641.0}, {"date": "2018-07-12", "close": 25.65, "volume": 1395064.0}, {"date": "2018-07-13", "close": 25.7, "volume": 1094987.0}, {"date": "2018-07-16", "close": 25.75, "volume": 1186485.0}, {"date": "2018-07-17", "close": 26.15, "volume": 1856811.0}, {"date": "2018-07-18", "close": 25.9, "volume": 1681044.0}, {"date": "2018-07-19", "close": 25.65, "volume": 1489660.0}, {"date": "2018-07-20", "close": 25.25, "volume": 1821007.0}, {"date": "2018-07-23", "close": 25.25, "volume": 1358839.0}, {"date": "2018-07-24", "close": 25.2, "volume": 1222517.0}, {"date": "2018-07-25", "close": 25.35, "volume": 1730703.0}, {"date": "2018-07-26", "close": 25.9, "volume": 2020232.0}, {"date": "2018-07-27", "close": 25.3, "volume": 1338221.0}, {"date": "2018-07-30", "close": 25.05, "volume": 1066911.0}, {"date": "2018-07-31", "close": 25.0, "volume": 1333327.0}, {"date": "2018-08-01", "close": 24.75, "volume": 1761756.0}, {"date": "2018-08-02", "close": 24.95, "volume": 1274230.0}, {"date": "2018-08-03", "close": 24.85, "volume": 1153109.0}, {"date": "2018-08-06", "close": 24.8, "volume": 1893799.0}, {"date": "2018-08-07", "close": 25.2, "volume": 3156995.0}, {"date": "2018-08-08", "close": 24.2, "volume": 2977791.0}, {"date": "2018-08-09", "close": 23.75, "volume": 1807904.0}, {"date": "2018-08-10", "close": 23.2, "volume": 2853440.0}, {"date": "2018-08-13", "close": 23.05, "volume": 1195548.0}, {"date": "2018-08-14", "close": 23.3, "volume": 1949045.0}, {"date": "2018-08-15", "close": 22.8, "volume": 2290432.0}, {"date": "2018-08-16", "close": 22.55, "volume": 976829.0}, {"date": "2018-08-17", "close": 22.55, "volume": 2734158.0}, {"date": "2018-08-20", "close": 22.9, "volume": 1966582.0}, {"date": "2018-08-21", "close": 23.15, "volume": 1809628.0}, {"date": "2018-08-22", "close": 23.0, "volume": 1113962.0}, {"date": "2018-08-23", "close": 23.15, "volume": 1151293.0}, {"date": "2018-08-24", "close": 23.15, "volume": 947055.0}, {"date": "2018-08-27", "close": 23.55, "volume": 1105122.0}, {"date": "2018-08-28", "close": 23.6, "volume": 761577.0}, {"date": "2018-08-29", "close": 23.7, "volume": 1197051.0}, {"date": "2018-08-30", "close": 23.85, "volume": 1338468.0}, {"date": "2018-08-31", "close": 23.8, "volume": 1366901.0}, {"date": "2018-09-04", "close": 23.1, "volume": 1880908.0}, {"date": "2018-09-05", "close": 22.75, "volume": 1257657.0}, {"date": "2018-09-06", "close": 22.0, "volume": 1423464.0}, {"date": "2018-09-07", "close": 21.85, "volume": 1397288.0}, {"date": "2018-09-10", "close": 21.85, "volume": 1236819.0}, {"date": "2018-09-11", "close": 21.4, "volume": 1013884.0}, {"date": "2018-09-12", "close": 21.35, "volume": 1487800.0}, {"date": "2018-09-13", "close": 21.4, "volume": 1066052.0}, {"date": "2018-09-14", "close": 21.55, "volume": 1187039.0}, {"date": "2018-09-17", "close": 21.1, "volume": 812601.0}, {"date": "2018-09-18", "close": 21.2, "volume": 1072710.0}, {"date": "2018-09-19", "close": 20.8, "volume": 829964.0}, {"date": "2018-09-20", "close": 21.65, "volume": 2131170.0}, {"date": "2018-09-21", "close": 21.5, "volume": 1609364.0}, {"date": "2018-09-24", "close": 21.55, "volume": 693321.0}, {"date": "2018-09-25", "close": 20.95, "volume": 1154753.0}, {"date": "2018-09-26", "close": 20.55, "volume": 1334797.0}, {"date": "2018-09-27", "close": 20.25, "volume": 927266.0}, {"date": "2018-09-28", "close": 20.35, "volume": 1116208.0}, {"date": "2018-10-01", "close": 20.14, "volume": 1564220.0}, {"date": "2018-10-02", "close": 20.16, "volume": 1245763.0}, {"date": "2018-10-03", "close": 20.37, "volume": 993923.0}, {"date": "2018-10-04", "close": 19.55, "volume": 1317755.0}, {"date": "2018-10-05", "close": 19.03, "volume": 1839793.0}, {"date": "2018-10-08", "close": 18.79, "volume": 1612120.0}, {"date": "2018-10-09", "close": 18.84, "volume": 2123076.0}, {"date": "2018-10-10", "close": 18.02, "volume": 2041293.0}, {"date": "2018-10-11", "close": 18.05, "volume": 1854020.0}, {"date": "2018-10-12", "close": 18.35, "volume": 1515593.0}, {"date": "2018-10-15", "close": 18.3, "volume": 1049522.0}, {"date": "2018-10-16", "close": 19.17, "volume": 2224693.0}, {"date": "2018-10-17", "close": 18.77, "volume": 1432706.0}, {"date": "2018-10-18", "close": 18.22, "volume": 1713019.0}, {"date": "2018-10-19", "close": 17.86, "volume": 1145707.0}, {"date": "2018-10-22", "close": 18.31, "volume": 1436991.0}, {"date": "2018-10-23", "close": 18.39, "volume": 1888729.0}, {"date": "2018-10-24", "close": 17.01, "volume": 2968443.0}, {"date": "2018-10-25", "close": 17.67, "volume": 2011692.0}, {"date": "2018-10-26", "close": 17.23, "volume": 2093039.0}, {"date": "2018-10-29", "close": 17.13, "volume": 2689290.0}, {"date": "2018-10-30", "close": 17.78, "volume": 3504103.0}, {"date": "2018-10-31", "close": 18.3, "volume": 2370603.0}, {"date": "2018-11-01", "close": 18.76, "volume": 2421912.0}, {"date": "2018-11-02", "close": 19.37, "volume": 4366711.0}, {"date": "2018-11-05", "close": 19.2, "volume": 2103021.0}, {"date": "2018-11-06", "close": 19.29, "volume": 2098338.0}, {"date": "2018-11-07", "close": 19.58, "volume": 2547515.0}, {"date": "2018-11-08", "close": 19.38, "volume": 2707582.0}, {"date": "2018-11-09", "close": 19.13, "volume": 1723856.0}, {"date": "2018-11-12", "close": 18.14, "volume": 2667980.0}, {"date": "2018-11-13", "close": 18.47, "volume": 3178234.0}, {"date": "2018-11-14", "close": 18.92, "volume": 2481812.0}, {"date": "2018-11-15", "close": 19.32, "volume": 2879026.0}, {"date": "2018-11-16", "close": 19.49, "volume": 1829836.0}, {"date": "2018-11-19", "close": 19.05, "volume": 4291522.0}, {"date": "2018-11-20", "close": 18.95, "volume": 2991011.0}, {"date": "2018-11-21", "close": 19.22, "volume": 1890107.0}, {"date": "2018-11-23", "close": 19.42, "volume": 612950.0}, {"date": "2018-11-26", "close": 19.35, "volume": 2978917.0}, {"date": "2018-11-27", "close": 19.49, "volume": 3485150.0}, {"date": "2018-11-28", "close": 20.38, "volume": 3304480.0}, {"date": "2018-11-29", "close": 20.44, "volume": 2656892.0}, {"date": "2018-11-30", "close": 20.85, "volume": 2657075.0}, {"date": "2018-12-03", "close": 21.26, "volume": 2909237.0}, {"date": "2018-12-04", "close": 20.19, "volume": 2999979.0}, {"date": "2018-12-06", "close": 20.22, "volume": 2879823.0}, {"date": "2018-12-07", "close": 19.49, "volume": 2761529.0}, {"date": "2018-12-10", "close": 19.42, "volume": 3422856.0}, {"date": "2018-12-11", "close": 19.58, "volume": 2761633.0}, {"date": "2018-12-12", "close": 20.18, "volume": 2588469.0}, {"date": "2018-12-13", "close": 19.57, "volume": 1950563.0}, {"date": "2018-12-14", "close": 18.47, "volume": 2619306.0}, {"date": "2018-12-17", "close": 18.18, "volume": 1776164.0}, {"date": "2018-12-18", "close": 18.39, "volume": 1811088.0}, {"date": "2018-12-19", "close": 17.8, "volume": 1912415.0}, {"date": "2018-12-20", "close": 18.05, "volume": 1745113.0}, {"date": "2018-12-21", "close": 17.34, "volume": 2856430.0}, {"date": "2018-12-24", "close": 16.84, "volume": 635006.0}, {"date": "2018-12-26", "close": 17.77, "volume": 1469182.0}, {"date": "2018-12-27", "close": 17.93, "volume": 1418369.0}, {"date": "2018-12-28", "close": 17.87, "volume": 1371941.0}, {"date": "2018-12-31", "close": 18.01, "volume": 1447419.0}, {"date": "2019-01-02", "close": 17.72, "volume": 1667568.0}, {"date": "2019-01-03", "close": 16.65, "volume": 1310258.0}, {"date": "2019-01-04", "close": 17.08, "volume": 2179352.0}, {"date": "2019-01-07", "close": 17.3, "volume": 1477860.0}, {"date": "2019-01-08", "close": 17.45, "volume": 913288.0}, {"date": "2019-01-09", "close": 17.81, "volume": 1113028.0}, {"date": "2019-01-10", "close": 18.65, "volume": 1734054.0}, {"date": "2019-01-11", "close": 18.74, "volume": 846111.0}, {"date": "2019-01-14", "close": 18.5, "volume": 927894.0}, {"date": "2019-01-15", "close": 18.44, "volume": 720082.0}, {"date": "2019-01-16", "close": 18.87, "volume": 1032272.0}, {"date": "2019-01-17", "close": 18.61, "volume": 1030890.0}, {"date": "2019-01-18", "close": 18.94, "volume": 1043633.0}, {"date": "2019-01-22", "close": 18.16, "volume": 714536.0}, {"date": "2019-01-23", "close": 17.79, "volume": 1193823.0}, {"date": "2019-01-24", "close": 18.87, "volume": 1196568.0}, {"date": "2019-01-25", "close": 19.59, "volume": 1451619.0}, {"date": "2019-01-28", "close": 19.12, "volume": 1002708.0}, {"date": "2019-01-29", "close": 18.89, "volume": 564315.0}, {"date": "2019-01-30", "close": 19.35, "volume": 919490.0}, {"date": "2019-01-31", "close": 19.5, "volume": 1231160.0}, {"date": "2019-02-01", "close": 19.26, "volume": 1128595.0}, {"date": "2019-02-04", "close": 19.63, "volume": 847370.0}, {"date": "2019-02-05", "close": 21.6, "volume": 3467360.0}, {"date": "2019-02-06", "close": 21.78, "volume": 3957333.0}, {"date": "2019-02-07", "close": 21.73, "volume": 2206508.0}, {"date": "2019-02-08", "close": 21.74, "volume": 1468105.0}, {"date": "2019-02-11", "close": 21.69, "volume": 999018.0}, {"date": "2019-02-12", "close": 21.98, "volume": 743387.0}, {"date": "2019-02-13", "close": 21.89, "volume": 936671.0}, {"date": "2019-02-14", "close": 21.84, "volume": 1041021.0}, {"date": "2019-02-15", "close": 22.49, "volume": 2052757.0}, {"date": "2019-02-19", "close": 21.93, "volume": 1073005.0}, {"date": "2019-02-20", "close": 22.23, "volume": 916550.0}, {"date": "2019-02-21", "close": 22.24, "volume": 732163.0}, {"date": "2019-02-22", "close": 22.6, "volume": 1001197.0}, {"date": "2019-02-25", "close": 22.67, "volume": 942307.0}, {"date": "2019-02-26", "close": 22.44, "volume": 1120556.0}, {"date": "2019-02-27", "close": 21.99, "volume": 1072408.0}, {"date": "2019-02-28", "close": 21.92, "volume": 1020963.0}, {"date": "2019-03-01", "close": 21.98, "volume": 1057049.0}, {"date": "2019-03-04", "close": 21.78, "volume": 825792.0}, {"date": "2019-03-05", "close": 21.32, "volume": 1301501.0}, {"date": "2019-03-06", "close": 20.72, "volume": 1235618.0}, {"date": "2019-03-07", "close": 20.09, "volume": 1305425.0}, {"date": "2019-03-08", "close": 19.92, "volume": 1122080.0}, {"date": "2019-03-11", "close": 20.63, "volume": 1191203.0}, {"date": "2019-03-12", "close": 20.46, "volume": 783269.0}, {"date": "2019-03-13", "close": 20.42, "volume": 1046619.0}, {"date": "2019-03-14", "close": 19.82, "volume": 1077696.0}, {"date": "2019-03-15", "close": 20.25, "volume": 2654623.0}, {"date": "2019-03-18", "close": 20.03, "volume": 1038074.0}, {"date": "2019-03-19", "close": 20.0, "volume": 936776.0}, {"date": "2019-03-20", "close": 19.82, "volume": 695726.0}, {"date": "2019-03-21", "close": 20.2, "volume": 1173921.0}, {"date": "2019-03-22", "close": 18.96, "volume": 1093208.0}, {"date": "2019-03-25", "close": 18.74, "volume": 1392529.0}, {"date": "2019-03-26", "close": 18.89, "volume": 1112234.0}, {"date": "2019-03-27", "close": 18.36, "volume": 1469968.0}, {"date": "2019-03-28", "close": 18.41, "volume": 604122.0}, {"date": "2019-03-29", "close": 18.47, "volume": 1074633.0}, {"date": "2019-04-01", "close": 19.08, "volume": 1368910.0}, {"date": "2019-04-02", "close": 19.31, "volume": 1071975.0}, {"date": "2019-04-03", "close": 19.79, "volume": 1289602.0}, {"date": "2019-04-04", "close": 20.13, "volume": 1424891.0}, {"date": "2019-04-05", "close": 20.35, "volume": 1336317.0}, {"date": "2019-04-08", "close": 20.48, "volume": 754503.0}, {"date": "2019-04-09", "close": 19.97, "volume": 649951.0}, {"date": "2019-04-10", "close": 20.32, "volume": 666380.0}, {"date": "2019-04-11", "close": 20.08, "volume": 630895.0}, {"date": "2019-04-12", "close": 20.3, "volume": 1600962.0}, {"date": "2019-04-15", "close": 20.16, "volume": 788964.0}, {"date": "2019-04-16", "close": 20.38, "volume": 881068.0}, {"date": "2019-04-17", "close": 20.38, "volume": 1712955.0}, {"date": "2019-04-18", "close": 20.47, "volume": 1411954.0}, {"date": "2019-04-22", "close": 19.76, "volume": 1130804.0}, {"date": "2019-04-23", "close": 19.64, "volume": 1307219.0}, {"date": "2019-04-24", "close": 19.83, "volume": 919600.0}, {"date": "2019-04-25", "close": 19.35, "volume": 1048346.0}, {"date": "2019-04-26", "close": 19.48, "volume": 801674.0}, {"date": "2019-04-29", "close": 19.52, "volume": 692602.0}, {"date": "2019-04-30", "close": 19.81, "volume": 1021348.0}, {"date": "2019-05-01", "close": 19.55, "volume": 1015408.0}, {"date": "2019-05-02", "close": 19.56, "volume": 752919.0}, {"date": "2019-05-03", "close": 20.04, "volume": 757167.0}, {"date": "2019-05-06", "close": 19.35, "volume": 1165724.0}, {"date": "2019-05-07", "close": 18.76, "volume": 1143720.0}, {"date": "2019-05-08", "close": 18.83, "volume": 2605325.0}, {"date": "2019-05-09", "close": 17.88, "volume": 3219381.0}, {"date": "2019-05-10", "close": 17.27, "volume": 2070821.0}, {"date": "2019-05-13", "close": 16.85, "volume": 2444452.0}, {"date": "2019-05-14", "close": 17.12, "volume": 2012579.0}, {"date": "2019-05-15", "close": 17.11, "volume": 1799521.0}, {"date": "2019-05-16", "close": 17.07, "volume": 1503505.0}, {"date": "2019-05-17", "close": 16.44, "volume": 2198477.0}, {"date": "2019-05-20", "close": 16.06, "volume": 2414869.0}, {"date": "2019-05-21", "close": 16.44, "volume": 2213942.0}, {"date": "2019-05-22", "close": 15.95, "volume": 1771421.0}, {"date": "2019-05-23", "close": 15.8, "volume": 2355798.0}, {"date": "2019-05-24", "close": 15.74, "volume": 1564881.0}, {"date": "2019-05-28", "close": 15.53, "volume": 1087724.0}, {"date": "2019-05-29", "close": 15.55, "volume": 1099873.0}, {"date": "2019-05-30", "close": 15.62, "volume": 1627313.0}, {"date": "2019-05-31", "close": 15.24, "volume": 1380420.0}, {"date": "2019-06-03", "close": 15.14, "volume": 1687122.0}, {"date": "2019-06-04", "close": 15.85, "volume": 1626048.0}, {"date": "2019-06-05", "close": 15.69, "volume": 1315939.0}, {"date": "2019-06-06", "close": 15.69, "volume": 1127900.0}, {"date": "2019-06-07", "close": 15.86, "volume": 956743.0}, {"date": "2019-06-10", "close": 15.93, "volume": 746660.0}, {"date": "2019-06-11", "close": 15.85, "volume": 1622746.0}, {"date": "2019-06-12", "close": 15.55, "volume": 1189567.0}, {"date": "2019-06-13", "close": 15.86, "volume": 735817.0}, {"date": "2019-06-14", "close": 15.41, "volume": 725894.0}, {"date": "2019-06-17", "close": 15.31, "volume": 588395.0}, {"date": "2019-06-18", "close": 15.72, "volume": 1549524.0}, {"date": "2019-06-19", "close": 15.71, "volume": 823618.0}, {"date": "2019-06-20", "close": 15.91, "volume": 1293569.0}, {"date": "2019-06-21", "close": 15.94, "volume": 1653339.0}, {"date": "2019-06-24", "close": 15.82, "volume": 951577.0}, {"date": "2019-06-25", "close": 15.71, "volume": 892756.0}, {"date": "2019-06-26", "close": 15.82, "volume": 865611.0}, {"date": "2019-06-27", "close": 16.18, "volume": 991061.0}, {"date": "2019-06-28", "close": 16.52, "volume": 1853183.0}, {"date": "2019-07-01", "close": 16.6, "volume": 1236628.0}, {"date": "2019-07-02", "close": 16.45, "volume": 823895.0}, {"date": "2019-07-03", "close": 16.36, "volume": 371496.0}, {"date": "2019-07-05", "close": 16.38, "volume": 487326.0}, {"date": "2019-07-08", "close": 15.93, "volume": 645874.0}, {"date": "2019-07-09", "close": 16.03, "volume": 998364.0}, {"date": "2019-07-10", "close": 16.08, "volume": 667048.0}, {"date": "2019-07-11", "close": 15.35, "volume": 2285244.0}, {"date": "2019-07-12", "close": 15.78, "volume": 1106009.0}, {"date": "2019-07-15", "close": 16.0, "volume": 1052906.0}, {"date": "2019-07-16", "close": 16.03, "volume": 862014.0}, {"date": "2019-07-17", "close": 15.78, "volume": 1300297.0}, {"date": "2019-07-18", "close": 16.04, "volume": 787568.0}, {"date": "2019-07-19", "close": 16.02, "volume": 759903.0}, {"date": "2019-07-22", "close": 16.27, "volume": 484664.0}, {"date": "2019-07-23", "close": 16.58, "volume": 812275.0}, {"date": "2019-07-24", "close": 17.35, "volume": 1352182.0}, {"date": "2019-07-25", "close": 16.92, "volume": 1322162.0}, {"date": "2019-07-26", "close": 17.09, "volume": 826290.0}, {"date": "2019-07-29", "close": 17.52, "volume": 1460817.0}, {"date": "2019-07-30", "close": 17.65, "volume": 1916710.0}, {"date": "2019-07-31", "close": 17.0, "volume": 2391380.0}, {"date": "2019-08-01", "close": 16.75, "volume": 2125198.0}, {"date": "2019-08-02", "close": 16.61, "volume": 1410694.0}, {"date": "2019-08-05", "close": 15.87, "volume": 1885936.0}, {"date": "2019-08-06", "close": 15.56, "volume": 1124453.0}, {"date": "2019-08-07", "close": 15.66, "volume": 1949446.0}, {"date": "2019-08-08", "close": 16.22, "volume": 1225521.0}, {"date": "2019-08-09", "close": 15.87, "volume": 1108855.0}, {"date": "2019-08-12", "close": 15.75, "volume": 574303.0}, {"date": "2019-08-13", "close": 15.83, "volume": 1310594.0}, {"date": "2019-08-14", "close": 15.31, "volume": 860186.0}, {"date": "2019-08-15", "close": 15.11, "volume": 772309.0}, {"date": "2019-08-16", "close": 15.56, "volume": 762666.0}, {"date": "2019-08-19", "close": 15.9, "volume": 666530.0}, {"date": "2019-08-20", "close": 15.86, "volume": 727835.0}, {"date": "2019-08-21", "close": 16.13, "volume": 785755.0}, {"date": "2019-08-22", "close": 16.04, "volume": 553418.0}, {"date": "2019-08-23", "close": 15.2, "volume": 1017154.0}, {"date": "2019-08-26", "close": 15.16, "volume": 949713.0}, {"date": "2019-08-27", "close": 14.57, "volume": 1183945.0}, {"date": "2019-08-28", "close": 14.88, "volume": 1257348.0}, {"date": "2019-08-29", "close": 15.81, "volume": 1007027.0}, {"date": "2019-08-30", "close": 15.83, "volume": 798582.0}, {"date": "2019-09-03", "close": 15.56, "volume": 707777.0}, {"date": "2019-09-04", "close": 16.01, "volume": 649835.0}, {"date": "2019-09-05", "close": 16.71, "volume": 879978.0}, {"date": "2019-09-06", "close": 16.57, "volume": 621023.0}, {"date": "2019-09-09", "close": 17.14, "volume": 980666.0}, {"date": "2019-09-10", "close": 17.14, "volume": 1057206.0}, {"date": "2019-09-11", "close": 17.68, "volume": 849727.0}, {"date": "2019-09-12", "close": 17.79, "volume": 941902.0}, {"date": "2019-09-13", "close": 18.16, "volume": 1135831.0}, {"date": "2019-09-16", "close": 17.92, "volume": 670691.0}, {"date": "2019-09-17", "close": 17.78, "volume": 768087.0}, {"date": "2019-09-18", "close": 17.72, "volume": 580944.0}, {"date": "2019-09-19", "close": 17.53, "volume": 507607.0}, {"date": "2019-09-20", "close": 17.28, "volume": 1660757.0}, {"date": "2019-09-23", "close": 17.43, "volume": 813445.0}, {"date": "2019-09-24", "close": 17.02, "volume": 739674.0}, {"date": "2019-09-25", "close": 17.44, "volume": 864728.0}, {"date": "2019-09-26", "close": 16.91, "volume": 827036.0}, {"date": "2019-09-27", "close": 16.93, "volume": 624762.0}, {"date": "2019-09-30", "close": 16.93, "volume": 791219.0}, {"date": "2019-10-01", "close": 16.72, "volume": 772013.0}, {"date": "2019-10-02", "close": 16.59, "volume": 785826.0}, {"date": "2019-10-03", "close": 16.76, "volume": 609222.0}, {"date": "2019-10-04", "close": 17.12, "volume": 401649.0}, {"date": "2019-10-07", "close": 16.94, "volume": 710843.0}, {"date": "2019-10-08", "close": 16.86, "volume": 1335260.0}, {"date": "2019-10-09", "close": 17.12, "volume": 750165.0}, {"date": "2019-10-10", "close": 17.41, "volume": 1047847.0}, {"date": "2019-10-11", "close": 17.58, "volume": 908078.0}, {"date": "2019-10-14", "close": 17.81, "volume": 598480.0}, {"date": "2019-10-15", "close": 18.3, "volume": 908452.0}, {"date": "2019-10-16", "close": 18.15, "volume": 794925.0}, {"date": "2019-10-17", "close": 18.3, "volume": 809807.0}, {"date": "2019-10-18", "close": 17.98, "volume": 807024.0}, {"date": "2019-10-21", "close": 18.27, "volume": 383620.0}, {"date": "2019-10-22", "close": 18.15, "volume": 689107.0}, {"date": "2019-10-23", "close": 18.23, "volume": 943315.0}, {"date": "2019-10-24", "close": 17.99, "volume": 693691.0}, {"date": "2019-10-25", "close": 18.25, "volume": 561021.0}, {"date": "2019-10-28", "close": 18.84, "volume": 1581539.0}, {"date": "2019-10-29", "close": 20.3, "volume": 3880895.0}, {"date": "2019-10-30", "close": 20.3, "volume": 1572643.0}, {"date": "2019-10-31", "close": 20.15, "volume": 1610877.0}, {"date": "2019-11-01", "close": 20.13, "volume": 1126371.0}, {"date": "2019-11-04", "close": 20.54, "volume": 909877.0}, {"date": "2019-11-05", "close": 20.72, "volume": 1514051.0}, {"date": "2019-11-06", "close": 19.76, "volume": 1245150.0}, {"date": "2019-11-07", "close": 20.12, "volume": 1325420.0}, {"date": "2019-11-08", "close": 19.65, "volume": 800208.0}, {"date": "2019-11-11", "close": 19.4, "volume": 538697.0}, {"date": "2019-11-12", "close": 19.33, "volume": 658400.0}, {"date": "2019-11-13", "close": 19.08, "volume": 590205.0}, {"date": "2019-11-14", "close": 19.14, "volume": 683664.0}, {"date": "2019-11-15", "close": 19.53, "volume": 767238.0}, {"date": "2019-11-18", "close": 19.33, "volume": 884263.0}, {"date": "2019-11-19", "close": 19.32, "volume": 574308.0}, {"date": "2019-11-20", "close": 19.26, "volume": 788322.0}, {"date": "2019-11-21", "close": 19.21, "volume": 804488.0}, {"date": "2019-11-22", "close": 19.06, "volume": 617741.0}, {"date": "2019-11-25", "close": 19.41, "volume": 659611.0}, {"date": "2019-11-26", "close": 19.33, "volume": 515669.0}, {"date": "2019-11-27", "close": 20.14, "volume": 840463.0}, {"date": "2019-11-29", "close": 19.89, "volume": 331796.0}, {"date": "2019-12-02", "close": 19.69, "volume": 809905.0}, {"date": "2019-12-03", "close": 19.63, "volume": 593263.0}, {"date": "2019-12-04", "close": 20.09, "volume": 828028.0}, {"date": "2019-12-05", "close": 20.13, "volume": 636250.0}, {"date": "2019-12-06", "close": 20.21, "volume": 544646.0}, {"date": "2019-12-09", "close": 19.76, "volume": 552340.0}, {"date": "2019-12-10", "close": 20.09, "volume": 703845.0}, {"date": "2019-12-11", "close": 20.33, "volume": 546464.0}, {"date": "2019-12-12", "close": 20.61, "volume": 787644.0}, {"date": "2019-12-13", "close": 20.5, "volume": 803253.0}, {"date": "2019-12-16", "close": 20.85, "volume": 919855.0}, {"date": "2019-12-17", "close": 21.21, "volume": 2640572.0}, {"date": "2019-12-18", "close": 21.17, "volume": 1647573.0}, {"date": "2019-12-19", "close": 21.46, "volume": 1063357.0}, {"date": "2019-12-20", "close": 21.25, "volume": 2276235.0}, {"date": "2019-12-23", "close": 21.3, "volume": 673027.0}, {"date": "2019-12-24", "close": 21.23, "volume": 366567.0}, {"date": "2019-12-26", "close": 21.29, "volume": 574665.0}, {"date": "2019-12-27", "close": 21.31, "volume": 1011937.0}, {"date": "2019-12-30", "close": 21.42, "volume": 842762.0}, {"date": "2019-12-31", "close": 21.29, "volume": 939136.0}, {"date": "2020-01-02", "close": 21.49, "volume": 637827.0}, {"date": "2020-01-03", "close": 21.18, "volume": 882968.0}, {"date": "2020-01-06", "close": 21.01, "volume": 1167266.0}, {"date": "2020-01-07", "close": 21.62, "volume": 1155671.0}, {"date": "2020-01-08", "close": 21.56, "volume": 833102.0}, {"date": "2020-01-09", "close": 21.7, "volume": 527848.0}, {"date": "2020-01-10", "close": 21.46, "volume": 787706.0}, {"date": "2020-01-13", "close": 21.91, "volume": 525166.0}, {"date": "2020-01-14", "close": 22.65, "volume": 1936002.0}, {"date": "2020-01-15", "close": 22.77, "volume": 2503886.0}, {"date": "2020-01-16", "close": 23.12, "volume": 1581933.0}, {"date": "2020-01-17", "close": 23.09, "volume": 866985.0}, {"date": "2020-01-21", "close": 22.8, "volume": 1111913.0}, {"date": "2020-01-22", "close": 22.56, "volume": 1060198.0}, {"date": "2020-01-23", "close": 22.49, "volume": 1249547.0}, {"date": "2020-01-24", "close": 21.82, "volume": 1389112.0}, {"date": "2020-01-27", "close": 21.0, "volume": 1413381.0}, {"date": "2020-01-28", "close": 21.42, "volume": 627052.0}, {"date": "2020-01-29", "close": 20.99, "volume": 846504.0}, {"date": "2020-01-30", "close": 20.83, "volume": 760969.0}, {"date": "2020-01-31", "close": 20.29, "volume": 1096247.0}, {"date": "2020-02-03", "close": 20.26, "volume": 1006609.0}, {"date": "2020-02-04", "close": 20.69, "volume": 1935855.0}, {"date": "2020-02-05", "close": 21.05, "volume": 1038070.0}, {"date": "2020-02-06", "close": 20.89, "volume": 1566691.0}, {"date": "2020-02-07", "close": 20.57, "volume": 1687995.0}, {"date": "2020-02-10", "close": 20.52, "volume": 852590.0}, {"date": "2020-02-11", "close": 20.76, "volume": 686403.0}, {"date": "2020-02-12", "close": 21.17, "volume": 782830.0}, {"date": "2020-02-13", "close": 21.03, "volume": 761960.0}, {"date": "2020-02-14", "close": 20.53, "volume": 1218393.0}, {"date": "2020-02-18", "close": 20.33, "volume": 615506.0}, {"date": "2020-02-19", "close": 20.64, "volume": 1338592.0}, {"date": "2020-02-20", "close": 20.61, "volume": 934466.0}, {"date": "2020-02-21", "close": 20.12, "volume": 872450.0}, {"date": "2020-02-24", "close": 19.26, "volume": 1434079.0}, {"date": "2020-02-25", "close": 18.95, "volume": 1627734.0}, {"date": "2020-02-26", "close": 19.23, "volume": 1037759.0}, {"date": "2020-02-27", "close": 18.38, "volume": 1617190.0}, {"date": "2020-02-28", "close": 18.7, "volume": 2065274.0}, {"date": "2020-03-02", "close": 19.13, "volume": 1086072.0}, {"date": "2020-03-03", "close": 18.71, "volume": 1709421.0}, {"date": "2020-03-04", "close": 19.24, "volume": 1231260.0}, {"date": "2020-03-05", "close": 18.34, "volume": 1539407.0}, {"date": "2020-03-06", "close": 17.95, "volume": 1320912.0}, {"date": "2020-03-09", "close": 15.87, "volume": 1780015.0}, {"date": "2020-03-10", "close": 16.44, "volume": 1377049.0}, {"date": "2020-03-11", "close": 14.8, "volume": 2390704.0}, {"date": "2020-03-12", "close": 12.62, "volume": 2254470.0}, {"date": "2020-03-13", "close": 14.45, "volume": 1834516.0}, {"date": "2020-03-16", "close": 12.13, "volume": 1391767.0}, {"date": "2020-03-17", "close": 13.03, "volume": 1482380.0}, {"date": "2020-03-18", "close": 11.82, "volume": 931221.0}, {"date": "2020-03-19", "close": 12.0, "volume": 1250028.0}, {"date": "2020-03-20", "close": 12.58, "volume": 1883465.0}, {"date": "2020-03-23", "close": 12.73, "volume": 1477626.0}, {"date": "2020-03-24", "close": 13.93, "volume": 1429873.0}, {"date": "2020-03-25", "close": 14.79, "volume": 1588472.0}, {"date": "2020-03-26", "close": 15.43, "volume": 1324872.0}, {"date": "2020-03-27", "close": 14.55, "volume": 1491573.0}, {"date": "2020-03-30", "close": 14.81, "volume": 1274828.0}, {"date": "2020-03-31", "close": 14.41, "volume": 1782379.0}, {"date": "2020-04-01", "close": 13.19, "volume": 1826133.0}, {"date": "2020-04-02", "close": 13.23, "volume": 1747776.0}, {"date": "2020-04-03", "close": 12.95, "volume": 2224389.0}, {"date": "2020-04-06", "close": 14.38, "volume": 1506963.0}, {"date": "2020-04-07", "close": 14.57, "volume": 1377583.0}, {"date": "2020-04-08", "close": 15.43, "volume": 1468770.0}, {"date": "2020-04-09", "close": 15.56, "volume": 1112185.0}, {"date": "2020-04-13", "close": 15.77, "volume": 1323107.0}, {"date": "2020-04-14", "close": 15.82, "volume": 1077945.0}, {"date": "2020-04-15", "close": 14.59, "volume": 1404503.0}, {"date": "2020-04-16", "close": 14.47, "volume": 1312134.0}, {"date": "2020-04-17", "close": 15.02, "volume": 962078.0}, {"date": "2020-04-20", "close": 14.66, "volume": 1141079.0}, {"date": "2020-04-21", "close": 14.26, "volume": 1396302.0}, {"date": "2020-04-22", "close": 14.76, "volume": 886000.0}, {"date": "2020-04-23", "close": 14.9, "volume": 908900.0}, {"date": "2020-04-24", "close": 15.27, "volume": 861698.0}, {"date": "2020-04-27", "close": 15.79, "volume": 1072467.0}, {"date": "2020-04-28", "close": 15.97, "volume": 1091456.0}, {"date": "2020-04-29", "close": 17.19, "volume": 3290454.0}, {"date": "2020-04-30", "close": 16.59, "volume": 1062833.0}, {"date": "2020-05-01", "close": 15.99, "volume": 981397.0}, {"date": "2020-05-04", "close": 15.61, "volume": 933404.0}, {"date": "2020-05-05", "close": 15.8, "volume": 833681.0}, {"date": "2020-05-06", "close": 15.89, "volume": 856752.0}, {"date": "2020-05-07", "close": 16.26, "volume": 826706.0}, {"date": "2020-05-08", "close": 16.97, "volume": 1023434.0}, {"date": "2020-05-11", "close": 16.38, "volume": 1144015.0}, {"date": "2020-05-12", "close": 15.2, "volume": 1552149.0}, {"date": "2020-05-13", "close": 14.13, "volume": 1904737.0}, {"date": "2020-05-14", "close": 14.44, "volume": 1328704.0}, {"date": "2020-05-15", "close": 14.19, "volume": 1022797.0}, {"date": "2020-05-18", "close": 15.6, "volume": 1108750.0}, {"date": "2020-05-19", "close": 15.23, "volume": 1027616.0}, {"date": "2020-05-20", "close": 15.96, "volume": 920265.0}, {"date": "2020-05-21", "close": 15.5, "volume": 972582.0}, {"date": "2020-05-22", "close": 15.76, "volume": 1789141.0}, {"date": "2020-05-26", "close": 16.63, "volume": 1334799.0}, {"date": "2020-05-27", "close": 17.06, "volume": 1153420.0}, {"date": "2020-05-28", "close": 16.22, "volume": 1061334.0}, {"date": "2020-05-29", "close": 16.26, "volume": 1300390.0}, {"date": "2020-06-01", "close": 16.43, "volume": 952203.0}, {"date": "2020-06-02", "close": 16.7, "volume": 859738.0}, {"date": "2020-06-03", "close": 17.4, "volume": 1656894.0}, {"date": "2020-06-04", "close": 17.24, "volume": 1497844.0}, {"date": "2020-06-05", "close": 18.0, "volume": 1325448.0}, {"date": "2020-06-08", "close": 18.14, "volume": 772912.0}, {"date": "2020-06-09", "close": 17.46, "volume": 2461613.0}, {"date": "2020-06-10", "close": 16.65, "volume": 1404041.0}, {"date": "2020-06-11", "close": 15.01, "volume": 2306220.0}, {"date": "2020-06-12", "close": 15.5, "volume": 1722777.0}, {"date": "2020-06-15", "close": 15.4, "volume": 1587263.0}, {"date": "2020-06-16", "close": 16.03, "volume": 1536344.0}, {"date": "2020-06-17", "close": 15.53, "volume": 1029323.0}, {"date": "2020-06-18", "close": 15.29, "volume": 1880930.0}, {"date": "2020-06-19", "close": 15.04, "volume": 2678732.0}, {"date": "2020-06-22", "close": 15.12, "volume": 1315564.0}, {"date": "2020-06-23", "close": 15.43, "volume": 1253618.0}, {"date": "2020-06-24", "close": 14.67, "volume": 1434365.0}, {"date": "2020-06-25", "close": 14.76, "volume": 1269249.0}, {"date": "2020-06-26", "close": 14.6, "volume": 1362949.0}, {"date": "2020-06-29", "close": 14.97, "volume": 751411.0}, {"date": "2020-06-30", "close": 15.27, "volume": 831814.0}, {"date": "2020-07-01", "close": 14.73, "volume": 853824.0}, {"date": "2020-07-02", "close": 14.87, "volume": 715604.0}, {"date": "2020-07-06", "close": 15.12, "volume": 577112.0}, {"date": "2020-07-07", "close": 14.59, "volume": 1100558.0}, {"date": "2020-07-08", "close": 14.9, "volume": 1110072.0}, {"date": "2020-07-09", "close": 14.9, "volume": 921544.0}, {"date": "2020-07-10", "close": 15.12, "volume": 877087.0}, {"date": "2020-07-13", "close": 15.13, "volume": 1416929.0}, {"date": "2020-07-14", "close": 15.37, "volume": 757577.0}, {"date": "2020-07-15", "close": 15.88, "volume": 946566.0}, {"date": "2020-07-16", "close": 15.59, "volume": 859399.0}, {"date": "2020-07-17", "close": 15.56, "volume": 849668.0}, {"date": "2020-07-20", "close": 15.52, "volume": 645280.0}, {"date": "2020-07-21", "close": 15.48, "volume": 2747280.0}, {"date": "2020-07-22", "close": 15.38, "volume": 1391010.0}, {"date": "2020-07-23", "close": 15.54, "volume": 1869096.0}, {"date": "2020-07-24", "close": 15.21, "volume": 1427515.0}, {"date": "2020-07-27", "close": 15.72, "volume": 1413071.0}, {"date": "2020-07-28", "close": 15.18, "volume": 716533.0}, {"date": "2020-07-29", "close": 15.82, "volume": 1212088.0}, {"date": "2020-07-30", "close": 15.65, "volume": 699985.0}, {"date": "2020-07-31", "close": 15.69, "volume": 726415.0}, {"date": "2020-08-03", "close": 16.05, "volume": 1594905.0}, {"date": "2020-08-04", "close": 16.73, "volume": 1917245.0}, {"date": "2020-08-05", "close": 17.02, "volume": 1965120.0}, {"date": "2020-08-06", "close": 16.94, "volume": 1790914.0}, {"date": "2020-08-07", "close": 16.73, "volume": 698663.0}, {"date": "2020-08-10", "close": 16.83, "volume": 647005.0}, {"date": "2020-08-11", "close": 17.14, "volume": 1164519.0}, {"date": "2020-08-12", "close": 17.54, "volume": 728260.0}, {"date": "2020-08-13", "close": 17.29, "volume": 575334.0}, {"date": "2020-08-14", "close": 17.21, "volume": 381180.0}, {"date": "2020-08-17", "close": 17.01, "volume": 671793.0}, {"date": "2020-08-18", "close": 16.42, "volume": 966790.0}, {"date": "2020-08-19", "close": 16.58, "volume": 683507.0}, {"date": "2020-08-20", "close": 16.2, "volume": 608954.0}, {"date": "2020-08-21", "close": 16.04, "volume": 860480.0}, {"date": "2020-08-24", "close": 16.62, "volume": 798963.0}, {"date": "2020-08-25", "close": 16.63, "volume": 903565.0}, {"date": "2020-08-26", "close": 16.45, "volume": 492472.0}, {"date": "2020-08-27", "close": 16.06, "volume": 929098.0}, {"date": "2020-08-28", "close": 16.41, "volume": 960299.0}, {"date": "2020-08-31", "close": 15.99, "volume": 1321287.0}, {"date": "2020-09-01", "close": 16.29, "volume": 795401.0}, {"date": "2020-09-02", "close": 16.72, "volume": 691508.0}, {"date": "2020-09-03", "close": 16.14, "volume": 997104.0}, {"date": "2020-09-04", "close": 16.1, "volume": 983771.0}, {"date": "2020-09-08", "close": 15.43, "volume": 940186.0}, {"date": "2020-09-09", "close": 15.74, "volume": 789755.0}, {"date": "2020-09-10", "close": 15.37, "volume": 653069.0}, {"date": "2020-09-11", "close": 15.29, "volume": 935471.0}, {"date": "2020-09-14", "close": 15.77, "volume": 507241.0}, {"date": "2020-09-15", "close": 15.8, "volume": 568955.0}, {"date": "2020-09-16", "close": 15.97, "volume": 990688.0}, {"date": "2020-09-17", "close": 15.79, "volume": 879881.0}, {"date": "2020-09-18", "close": 15.74, "volume": 2232822.0}, {"date": "2020-09-21", "close": 15.04, "volume": 1326593.0}, {"date": "2020-09-22", "close": 15.17, "volume": 852897.0}, {"date": "2020-09-23", "close": 14.92, "volume": 804709.0}, {"date": "2020-09-24", "close": 15.11, "volume": 495940.0}, {"date": "2020-09-25", "close": 15.11, "volume": 543934.0}, {"date": "2020-09-28", "close": 15.89, "volume": 821036.0}, {"date": "2020-09-29", "close": 15.79, "volume": 579319.0}, {"date": "2020-09-30", "close": 15.57, "volume": 1347126.0}, {"date": "2020-10-01", "close": 15.82, "volume": 803896.0}, {"date": "2020-10-02", "close": 15.63, "volume": 815895.0}, {"date": "2020-10-05", "close": 16.41, "volume": 1120867.0}, {"date": "2020-10-06", "close": 16.19, "volume": 835282.0}, {"date": "2020-10-07", "close": 17.27, "volume": 2051020.0}, {"date": "2020-10-08", "close": 17.74, "volume": 1110763.0}, {"date": "2020-10-09", "close": 17.7, "volume": 1042527.0}, {"date": "2020-10-12", "close": 17.78, "volume": 1090464.0}, {"date": "2020-10-13", "close": 17.39, "volume": 603091.0}, {"date": "2020-10-14", "close": 17.34, "volume": 670896.0}, {"date": "2020-10-15", "close": 18.0, "volume": 1865101.0}, {"date": "2020-10-16", "close": 17.74, "volume": 572606.0}, {"date": "2020-10-19", "close": 17.72, "volume": 443292.0}, {"date": "2020-10-20", "close": 17.62, "volume": 570000.0}, {"date": "2020-10-21", "close": 17.36, "volume": 1108990.0}, {"date": "2020-10-22", "close": 17.73, "volume": 759580.0}, {"date": "2020-10-23", "close": 17.83, "volume": 513206.0}, {"date": "2020-10-26", "close": 17.34, "volume": 856997.0}, {"date": "2020-10-27", "close": 16.9, "volume": 696220.0}, {"date": "2020-10-28", "close": 16.06, "volume": 934970.0}, {"date": "2020-10-29", "close": 16.35, "volume": 968184.0}, {"date": "2020-10-30", "close": 16.22, "volume": 790305.0}, {"date": "2020-11-02", "close": 16.48, "volume": 870442.0}, {"date": "2020-11-03", "close": 16.99, "volume": 1056081.0}, {"date": "2020-11-04", "close": 16.55, "volume": 1131697.0}, {"date": "2020-11-05", "close": 17.46, "volume": 852236.0}, {"date": "2020-11-06", "close": 17.58, "volume": 586653.0}, {"date": "2020-11-09", "close": 18.06, "volume": 1231611.0}, {"date": "2020-11-10", "close": 18.05, "volume": 950277.0}, {"date": "2020-11-11", "close": 18.25, "volume": 598113.0}, {"date": "2020-11-12", "close": 17.74, "volume": 629330.0}, {"date": "2020-11-13", "close": 18.24, "volume": 503857.0}, {"date": "2020-11-16", "close": 18.89, "volume": 940547.0}, {"date": "2020-11-17", "close": 18.56, "volume": 644024.0}, {"date": "2020-11-18", "close": 18.29, "volume": 700140.0}, {"date": "2020-11-19", "close": 18.41, "volume": 650808.0}, {"date": "2020-11-20", "close": 18.33, "volume": 516942.0}, {"date": "2020-11-23", "close": 18.85, "volume": 745114.0}, {"date": "2020-11-24", "close": 19.43, "volume": 1107006.0}, {"date": "2020-11-25", "close": 19.25, "volume": 745913.0}, {"date": "2020-11-27", "close": 19.33, "volume": 352369.0}, {"date": "2020-11-30", "close": 19.36, "volume": 1449832.0}, {"date": "2020-12-01", "close": 19.58, "volume": 1430768.0}, {"date": "2020-12-02", "close": 19.58, "volume": 763006.0}, {"date": "2020-12-03", "close": 19.56, "volume": 440235.0}, {"date": "2020-12-04", "close": 20.28, "volume": 809293.0}, {"date": "2020-12-07", "close": 20.08, "volume": 580953.0}, {"date": "2020-12-08", "close": 20.1, "volume": 757052.0}, {"date": "2020-12-09", "close": 19.71, "volume": 697292.0}, {"date": "2020-12-10", "close": 19.39, "volume": 1200971.0}, {"date": "2020-12-11", "close": 19.27, "volume": 836402.0}, {"date": "2020-12-14", "close": 19.08, "volume": 1085003.0}, {"date": "2020-12-15", "close": 19.72, "volume": 840185.0}, {"date": "2020-12-16", "close": 19.78, "volume": 883455.0}, {"date": "2020-12-17", "close": 20.26, "volume": 775069.0}, {"date": "2020-12-18", "close": 20.01, "volume": 2221046.0}, {"date": "2020-12-21", "close": 20.0, "volume": 1140869.0}, {"date": "2020-12-22", "close": 20.04, "volume": 495724.0}, {"date": "2020-12-23", "close": 20.4, "volume": 660517.0}, {"date": "2020-12-24", "close": 20.47, "volume": 338130.0}, {"date": "2020-12-28", "close": 20.68, "volume": 702378.0}, {"date": "2020-12-29", "close": 20.33, "volume": 602676.0}, {"date": "2020-12-30", "close": 20.68, "volume": 462272.0}, {"date": "2020-12-31", "close": 20.71, "volume": 832145.0}, {"date": "2021-01-04", "close": 20.89, "volume": 1257063.0}, {"date": "2021-01-05", "close": 21.44, "volume": 870944.0}, {"date": "2021-01-06", "close": 22.42, "volume": 1406478.0}, {"date": "2021-01-07", "close": 22.76, "volume": 1095424.0}, {"date": "2021-01-08", "close": 22.53, "volume": 786831.0}, {"date": "2021-01-11", "close": 22.85, "volume": 609158.0}, {"date": "2021-01-12", "close": 22.8, "volume": 996241.0}, {"date": "2021-01-13", "close": 22.72, "volume": 844911.0}, {"date": "2021-01-14", "close": 23.08, "volume": 1123173.0}, {"date": "2021-01-15", "close": 22.53, "volume": 1212634.0}, {"date": "2021-01-19", "close": 23.56, "volume": 1478247.0}, {"date": "2021-01-20", "close": 23.39, "volume": 820546.0}, {"date": "2021-01-21", "close": 23.09, "volume": 750146.0}, {"date": "2021-01-22", "close": 23.16, "volume": 697062.0}, {"date": "2021-01-25", "close": 23.16, "volume": 922296.0}, {"date": "2021-01-26", "close": 22.83, "volume": 820034.0}, {"date": "2021-01-27", "close": 21.61, "volume": 1168315.0}, {"date": "2021-01-28", "close": 21.95, "volume": 1252594.0}, {"date": "2021-01-29", "close": 21.55, "volume": 1209368.0}, {"date": "2021-02-01", "close": 22.53, "volume": 1028577.0}, {"date": "2021-02-02", "close": 22.87, "volume": 1212047.0}, {"date": "2021-02-03", "close": 22.99, "volume": 1831011.0}, {"date": "2021-02-04", "close": 23.21, "volume": 1266129.0}, {"date": "2021-02-05", "close": 23.29, "volume": 776583.0}, {"date": "2021-02-08", "close": 24.26, "volume": 1568393.0}, {"date": "2021-02-09", "close": 23.57, "volume": 2345276.0}, {"date": "2021-02-10", "close": 22.77, "volume": 1190391.0}, {"date": "2021-02-11", "close": 23.28, "volume": 1968177.0}, {"date": "2021-02-12", "close": 23.58, "volume": 1170603.0}, {"date": "2021-02-16", "close": 23.55, "volume": 1068227.0}, {"date": "2021-02-17", "close": 23.25, "volume": 772776.0}, {"date": "2021-02-18", "close": 23.11, "volume": 1091579.0}, {"date": "2021-02-19", "close": 23.63, "volume": 661545.0}, {"date": "2021-02-22", "close": 24.14, "volume": 2216674.0}, {"date": "2021-02-23", "close": 23.86, "volume": 1203275.0}, {"date": "2021-02-24", "close": 24.87, "volume": 1189318.0}, {"date": "2021-02-25", "close": 23.62, "volume": 1089705.0}, {"date": "2021-02-26", "close": 23.87, "volume": 1137896.0}, {"date": "2021-03-01", "close": 24.66, "volume": 1084344.0}, {"date": "2021-03-02", "close": 23.54, "volume": 1056372.0}, {"date": "2021-03-03", "close": 23.14, "volume": 1018366.0}, {"date": "2021-03-04", "close": 22.52, "volume": 1650888.0}, {"date": "2021-03-05", "close": 23.35, "volume": 1477288.0}, {"date": "2021-03-08", "close": 23.33, "volume": 981162.0}, {"date": "2021-03-09", "close": 24.39, "volume": 1329994.0}, {"date": "2021-03-10", "close": 24.36, "volume": 884877.0}, {"date": "2021-03-11", "close": 24.67, "volume": 1662504.0}, {"date": "2021-03-12", "close": 24.65, "volume": 740238.0}, {"date": "2021-03-15", "close": 24.79, "volume": 972537.0}, {"date": "2021-03-16", "close": 24.83, "volume": 1171990.0}, {"date": "2021-03-17", "close": 25.21, "volume": 1431490.0}, {"date": "2021-03-18", "close": 24.36, "volume": 1822609.0}, {"date": "2021-03-19", "close": 24.39, "volume": 2640689.0}, {"date": "2021-03-22", "close": 24.41, "volume": 717760.0}, {"date": "2021-03-23", "close": 23.53, "volume": 858389.0}, {"date": "2021-03-24", "close": 23.24, "volume": 748694.0}, {"date": "2021-03-25", "close": 23.59, "volume": 699294.0}, {"date": "2021-03-26", "close": 24.61, "volume": 546546.0}, {"date": "2021-03-29", "close": 23.74, "volume": 1008425.0}, {"date": "2021-03-30", "close": 23.85, "volume": 1026588.0}, {"date": "2021-03-31", "close": 24.08, "volume": 743684.0}, {"date": "2021-04-01", "close": 24.85, "volume": 581583.0}, {"date": "2021-04-05", "close": 25.51, "volume": 1013690.0}, {"date": "2021-04-06", "close": 25.7, "volume": 1218733.0}, {"date": "2021-04-07", "close": 25.43, "volume": 741379.0}, {"date": "2021-04-08", "close": 25.49, "volume": 714565.0}, {"date": "2021-04-09", "close": 25.53, "volume": 491735.0}, {"date": "2021-04-12", "close": 25.36, "volume": 663215.0}, {"date": "2021-04-13", "close": 24.99, "volume": 521345.0}, {"date": "2021-04-14", "close": 25.14, "volume": 572179.0}, {"date": "2021-04-15", "close": 25.97, "volume": 1308593.0}, {"date": "2021-04-16", "close": 25.87, "volume": 868483.0}, {"date": "2021-04-19", "close": 25.86, "volume": 945784.0}, {"date": "2021-04-20", "close": 25.28, "volume": 802981.0}, {"date": "2021-04-21", "close": 25.81, "volume": 641321.0}, {"date": "2021-04-22", "close": 25.42, "volume": 780670.0}, {"date": "2021-04-23", "close": 25.97, "volume": 502462.0}, {"date": "2021-04-26", "close": 26.01, "volume": 818441.0}, {"date": "2021-04-27", "close": 25.95, "volume": 1381333.0}, {"date": "2021-04-28", "close": 25.87, "volume": 1487841.0}, {"date": "2021-04-29", "close": 25.79, "volume": 1859000.0}, {"date": "2021-04-30", "close": 24.57, "volume": 2349222.0}, {"date": "2021-05-03", "close": 24.09, "volume": 1846337.0}, {"date": "2021-05-04", "close": 23.49, "volume": 2065841.0}, {"date": "2021-05-05", "close": 23.91, "volume": 1151272.0}, {"date": "2021-05-06", "close": 24.05, "volume": 1822585.0}, {"date": "2021-05-07", "close": 24.59, "volume": 998014.0}, {"date": "2021-05-10", "close": 23.6, "volume": 1291361.0}, {"date": "2021-05-11", "close": 23.52, "volume": 1331334.0}, {"date": "2021-05-12", "close": 22.46, "volume": 1620382.0}, {"date": "2021-05-13", "close": 23.06, "volume": 847577.0}, {"date": "2021-05-14", "close": 23.63, "volume": 881113.0}, {"date": "2021-05-17", "close": 23.65, "volume": 712249.0}, {"date": "2021-05-18", "close": 23.33, "volume": 688523.0}, {"date": "2021-05-19", "close": 23.64, "volume": 674008.0}, {"date": "2021-05-20", "close": 23.89, "volume": 891437.0}, {"date": "2021-05-21", "close": 24.04, "volume": 870360.0}, {"date": "2021-05-24", "close": 24.25, "volume": 655891.0}, {"date": "2021-05-25", "close": 23.7, "volume": 1035063.0}, {"date": "2021-05-26", "close": 23.9, "volume": 698741.0}, {"date": "2021-05-27", "close": 24.03, "volume": 786576.0}, {"date": "2021-05-28", "close": 24.07, "volume": 691465.0}, {"date": "2021-06-01", "close": 23.85, "volume": 757140.0}, {"date": "2021-06-02", "close": 23.65, "volume": 979322.0}, {"date": "2021-06-03", "close": 23.62, "volume": 960803.0}, {"date": "2021-06-04", "close": 23.93, "volume": 703173.0}, {"date": "2021-06-07", "close": 23.46, "volume": 673329.0}, {"date": "2021-06-08", "close": 23.5, "volume": 1613287.0}, {"date": "2021-06-09", "close": 23.29, "volume": 1090743.0}, {"date": "2021-06-10", "close": 23.09, "volume": 1110045.0}, {"date": "2021-06-11", "close": 23.21, "volume": 837460.0}, {"date": "2021-06-14", "close": 23.06, "volume": 751244.0}, {"date": "2021-06-15", "close": 23.05, "volume": 716376.0}, {"date": "2021-06-16", "close": 23.02, "volume": 1100715.0}, {"date": "2021-06-17", "close": 22.34, "volume": 1209629.0}, {"date": "2021-06-18", "close": 21.41, "volume": 2471012.0}, {"date": "2021-06-21", "close": 21.45, "volume": 1440589.0}, {"date": "2021-06-22", "close": 21.35, "volume": 1202000.0}, {"date": "2021-06-23", "close": 21.34, "volume": 648520.0}, {"date": "2021-06-24", "close": 21.77, "volume": 800047.0}, {"date": "2021-06-25", "close": 21.97, "volume": 2753707.0}, {"date": "2021-06-28", "close": 22.16, "volume": 944902.0}, {"date": "2021-06-29", "close": 22.47, "volume": 1267648.0}, {"date": "2021-06-30", "close": 22.55, "volume": 1546929.0}, {"date": "2021-07-01", "close": 22.44, "volume": 974862.0}, {"date": "2021-07-02", "close": 22.36, "volume": 513232.0}, {"date": "2021-07-06", "close": 22.15, "volume": 679355.0}, {"date": "2021-07-07", "close": 22.1, "volume": 1041759.0}, {"date": "2021-07-08", "close": 21.82, "volume": 844177.0}, {"date": "2021-07-09", "close": 22.1, "volume": 682687.0}, {"date": "2021-07-12", "close": 22.27, "volume": 656675.0}, {"date": "2021-07-13", "close": 22.16, "volume": 835872.0}, {"date": "2021-07-14", "close": 21.94, "volume": 802059.0}, {"date": "2021-07-15", "close": 21.71, "volume": 782768.0}, {"date": "2021-07-16", "close": 21.22, "volume": 915715.0}, {"date": "2021-07-19", "close": 20.81, "volume": 870595.0}, {"date": "2021-07-20", "close": 21.37, "volume": 1125761.0}, {"date": "2021-07-21", "close": 21.91, "volume": 719105.0}, {"date": "2021-07-22", "close": 21.55, "volume": 850156.0}, {"date": "2021-07-23", "close": 21.64, "volume": 403299.0}, {"date": "2021-07-26", "close": 21.79, "volume": 573790.0}, {"date": "2021-07-27", "close": 21.21, "volume": 795580.0}, {"date": "2021-07-28", "close": 21.67, "volume": 586956.0}, {"date": "2021-07-29", "close": 22.02, "volume": 925640.0}, {"date": "2021-07-30", "close": 22.13, "volume": 868487.0}, {"date": "2021-08-02", "close": 21.88, "volume": 610012.0}, {"date": "2021-08-03", "close": 22.08, "volume": 880917.0}, {"date": "2021-08-04", "close": 21.97, "volume": 447124.0}, {"date": "2021-08-05", "close": 22.14, "volume": 614141.0}, {"date": "2021-08-06", "close": 22.49, "volume": 660980.0}, {"date": "2021-08-09", "close": 22.36, "volume": 628367.0}, {"date": "2021-08-10", "close": 22.48, "volume": 967699.0}, {"date": "2021-08-11", "close": 22.89, "volume": 815316.0}, {"date": "2021-08-12", "close": 22.67, "volume": 789110.0}, {"date": "2021-08-13", "close": 22.66, "volume": 606783.0}, {"date": "2021-08-16", "close": 22.76, "volume": 537042.0}, {"date": "2021-08-17", "close": 22.37, "volume": 572786.0}, {"date": "2021-08-18", "close": 22.06, "volume": 515088.0}, {"date": "2021-08-19", "close": 21.48, "volume": 977540.0}, {"date": "2021-08-20", "close": 21.71, "volume": 617874.0}, {"date": "2021-08-23", "close": 21.91, "volume": 503528.0}, {"date": "2021-08-24", "close": 21.93, "volume": 516792.0}, {"date": "2021-08-25", "close": 22.0, "volume": 647644.0}, {"date": "2021-08-26", "close": 21.79, "volume": 500255.0}, {"date": "2021-08-27", "close": 22.6, "volume": 789331.0}, {"date": "2021-08-30", "close": 22.55, "volume": 612320.0}, {"date": "2021-08-31", "close": 21.97, "volume": 824276.0}, {"date": "2021-09-01", "close": 21.75, "volume": 805556.0}, {"date": "2021-09-02", "close": 21.73, "volume": 619412.0}, {"date": "2021-09-03", "close": 21.41, "volume": 601925.0}, {"date": "2021-09-07", "close": 21.1, "volume": 926985.0}, {"date": "2021-09-08", "close": 20.85, "volume": 947562.0}, {"date": "2021-09-09", "close": 20.86, "volume": 803100.0}, {"date": "2021-09-10", "close": 20.84, "volume": 608743.0}, {"date": "2021-09-13", "close": 21.16, "volume": 528612.0}, {"date": "2021-09-14", "close": 20.81, "volume": 840794.0}, {"date": "2021-09-15", "close": 21.16, "volume": 636358.0}, {"date": "2021-09-16", "close": 21.02, "volume": 652933.0}, {"date": "2021-09-17", "close": 20.47, "volume": 2057529.0}, {"date": "2021-09-20", "close": 20.09, "volume": 1019051.0}, {"date": "2021-09-21", "close": 19.88, "volume": 760290.0}, {"date": "2021-09-22", "close": 20.2, "volume": 746849.0}, {"date": "2021-09-23", "close": 20.52, "volume": 999509.0}, {"date": "2021-09-24", "close": 20.73, "volume": 583779.0}, {"date": "2021-09-27", "close": 21.03, "volume": 497495.0}, {"date": "2021-09-28", "close": 20.62, "volume": 557092.0}, {"date": "2021-09-29", "close": 20.28, "volume": 922855.0}, {"date": "2021-09-30", "close": 20.09, "volume": 813174.0}, {"date": "2021-10-01", "close": 20.47, "volume": 864942.0}, {"date": "2021-10-04", "close": 20.27, "volume": 648300.0}, {"date": "2021-10-05", "close": 20.21, "volume": 654415.0}, {"date": "2021-10-06", "close": 20.23, "volume": 784045.0}, {"date": "2021-10-07", "close": 20.45, "volume": 858361.0}, {"date": "2021-10-08", "close": 20.16, "volume": 663724.0}, {"date": "2021-10-11", "close": 19.68, "volume": 550670.0}, {"date": "2021-10-12", "close": 19.11, "volume": 846889.0}, {"date": "2021-10-13", "close": 19.25, "volume": 873419.0}, {"date": "2021-10-14", "close": 19.53, "volume": 877756.0}, {"date": "2021-10-15", "close": 19.43, "volume": 854768.0}, {"date": "2021-10-18", "close": 19.33, "volume": 598828.0}, {"date": "2021-10-19", "close": 19.27, "volume": 1024562.0}, {"date": "2021-10-20", "close": 19.34, "volume": 644551.0}, {"date": "2021-10-21", "close": 19.58, "volume": 738564.0}, {"date": "2021-10-22", "close": 19.35, "volume": 521798.0}, {"date": "2021-10-25", "close": 19.54, "volume": 407427.0}, {"date": "2021-10-26", "close": 19.36, "volume": 454938.0}, {"date": "2021-10-27", "close": 19.01, "volume": 650268.0}, {"date": "2021-10-28", "close": 19.3, "volume": 671036.0}, {"date": "2021-10-29", "close": 19.22, "volume": 1123461.0}, {"date": "2021-11-01", "close": 20.14, "volume": 794557.0}, {"date": "2021-11-02", "close": 20.54, "volume": 1388691.0}, {"date": "2021-11-03", "close": 20.37, "volume": 1346027.0}, {"date": "2021-11-04", "close": 20.06, "volume": 843144.0}, {"date": "2021-11-05", "close": 20.47, "volume": 1251516.0}, {"date": "2021-11-08", "close": 20.55, "volume": 725197.0}, {"date": "2021-11-09", "close": 20.43, "volume": 743325.0}, {"date": "2021-11-10", "close": 20.69, "volume": 717830.0}, {"date": "2021-11-11", "close": 20.79, "volume": 692186.0}, {"date": "2021-11-12", "close": 21.02, "volume": 493789.0}, {"date": "2021-11-15", "close": 20.99, "volume": 619208.0}, {"date": "2021-11-16", "close": 21.7, "volume": 1870852.0}, {"date": "2021-11-17", "close": 21.56, "volume": 863080.0}, {"date": "2021-11-18", "close": 21.51, "volume": 1039554.0}, {"date": "2021-11-19", "close": 21.6, "volume": 915222.0}, {"date": "2021-11-22", "close": 21.82, "volume": 1351128.0}, {"date": "2021-11-23", "close": 21.89, "volume": 1291859.0}, {"date": "2021-11-24", "close": 21.99, "volume": 853261.0}, {"date": "2021-11-26", "close": 20.73, "volume": 685383.0}, {"date": "2021-11-29", "close": 20.81, "volume": 696113.0}, {"date": "2021-11-30", "close": 20.37, "volume": 918040.0}, {"date": "2021-12-01", "close": 20.49, "volume": 841207.0}, {"date": "2021-12-02", "close": 20.79, "volume": 764734.0}, {"date": "2021-12-03", "close": 20.6, "volume": 942918.0}, {"date": "2021-12-06", "close": 20.84, "volume": 1030841.0}, {"date": "2021-12-07", "close": 21.36, "volume": 510202.0}, {"date": "2021-12-08", "close": 21.32, "volume": 512806.0}, {"date": "2021-12-09", "close": 20.9, "volume": 519980.0}, {"date": "2021-12-10", "close": 21.01, "volume": 568447.0}, {"date": "2021-12-13", "close": 20.67, "volume": 567154.0}, {"date": "2021-12-14", "close": 20.39, "volume": 863690.0}, {"date": "2021-12-15", "close": 20.67, "volume": 921573.0}, {"date": "2021-12-16", "close": 20.24, "volume": 1018693.0}, {"date": "2021-12-17", "close": 20.13, "volume": 1949469.0}, {"date": "2021-12-20", "close": 20.05, "volume": 1014392.0}, {"date": "2021-12-21", "close": 20.79, "volume": 559499.0}, {"date": "2021-12-22", "close": 20.93, "volume": 344390.0}, {"date": "2021-12-23", "close": 21.15, "volume": 318335.0}, {"date": "2021-12-27", "close": 21.65, "volume": 375798.0}, {"date": "2021-12-28", "close": 21.81, "volume": 731681.0}, {"date": "2021-12-29", "close": 22.55, "volume": 942892.0}, {"date": "2021-12-30", "close": 21.79, "volume": 882310.0}, {"date": "2021-12-31", "close": 21.87, "volume": 425593.0}, {"date": "2022-01-03", "close": 22.2, "volume": 718211.0}, {"date": "2022-01-04", "close": 22.37, "volume": 597042.0}, {"date": "2022-01-05", "close": 21.86, "volume": 665756.0}, {"date": "2022-01-06", "close": 21.94, "volume": 561546.0}, {"date": "2022-01-07", "close": 21.39, "volume": 535386.0}, {"date": "2022-01-10", "close": 21.22, "volume": 570636.0}, {"date": "2022-01-11", "close": 21.4, "volume": 569420.0}, {"date": "2022-01-12", "close": 21.54, "volume": 633024.0}, {"date": "2022-01-13", "close": 21.64, "volume": 661652.0}, {"date": "2022-01-14", "close": 22.27, "volume": 740970.0}, {"date": "2022-01-18", "close": 21.64, "volume": 1117426.0}, {"date": "2022-01-19", "close": 21.13, "volume": 1021154.0}, {"date": "2022-01-20", "close": 20.65, "volume": 954388.0}, {"date": "2022-01-21", "close": 20.54, "volume": 891043.0}, {"date": "2022-01-24", "close": 20.69, "volume": 1150625.0}, {"date": "2022-01-25", "close": 20.02, "volume": 805423.0}, {"date": "2022-01-26", "close": 20.34, "volume": 941109.0}, {"date": "2022-01-27", "close": 19.88, "volume": 734397.0}, {"date": "2022-01-28", "close": 19.88, "volume": 1005251.0}, {"date": "2022-01-31", "close": 20.71, "volume": 1188821.0}, {"date": "2022-02-01", "close": 20.54, "volume": 700474.0}, {"date": "2022-02-02", "close": 20.91, "volume": 700344.0}, {"date": "2022-02-03", "close": 20.24, "volume": 542124.0}, {"date": "2022-02-04", "close": 20.31, "volume": 623251.0}, {"date": "2022-02-07", "close": 20.56, "volume": 1160552.0}, {"date": "2022-02-08", "close": 20.27, "volume": 1508776.0}, {"date": "2022-02-09", "close": 20.32, "volume": 1113894.0}, {"date": "2022-02-10", "close": 19.71, "volume": 1785113.0}, {"date": "2022-02-11", "close": 19.78, "volume": 1457593.0}, {"date": "2022-02-14", "close": 19.84, "volume": 1022159.0}, {"date": "2022-02-15", "close": 20.45, "volume": 962192.0}, {"date": "2022-02-16", "close": 20.43, "volume": 486024.0}, {"date": "2022-02-17", "close": 20.05, "volume": 618499.0}, {"date": "2022-02-18", "close": 20.04, "volume": 784555.0}, {"date": "2022-02-22", "close": 19.61, "volume": 901667.0}, {"date": "2022-02-23", "close": 18.96, "volume": 997935.0}, {"date": "2022-02-24", "close": 19.38, "volume": 1206410.0}, {"date": "2022-02-25", "close": 19.59, "volume": 727699.0}, {"date": "2022-02-28", "close": 19.19, "volume": 1021970.0}, {"date": "2022-03-01", "close": 18.38, "volume": 1094121.0}, {"date": "2022-03-02", "close": 19.31, "volume": 984161.0}, {"date": "2022-03-03", "close": 19.13, "volume": 759350.0}, {"date": "2022-03-04", "close": 18.63, "volume": 830397.0}, {"date": "2022-03-07", "close": 17.87, "volume": 1370971.0}, {"date": "2022-03-08", "close": 18.01, "volume": 1572180.0}, {"date": "2022-03-09", "close": 18.56, "volume": 916099.0}, {"date": "2022-03-10", "close": 18.55, "volume": 752498.0}, {"date": "2022-03-11", "close": 18.64, "volume": 653303.0}, {"date": "2022-03-14", "close": 18.49, "volume": 992219.0}, {"date": "2022-03-15", "close": 18.78, "volume": 692231.0}, {"date": "2022-03-16", "close": 19.58, "volume": 1145611.0}, {"date": "2022-03-17", "close": 19.85, "volume": 1243833.0}, {"date": "2022-03-18", "close": 20.2, "volume": 2748583.0}, {"date": "2022-03-21", "close": 20.37, "volume": 1358884.0}, {"date": "2022-03-22", "close": 20.41, "volume": 894210.0}, {"date": "2022-03-23", "close": 19.83, "volume": 884911.0}, {"date": "2022-03-24", "close": 20.37, "volume": 867417.0}, {"date": "2022-03-25", "close": 20.47, "volume": 958692.0}, {"date": "2022-03-28", "close": 20.22, "volume": 676053.0}, {"date": "2022-03-29", "close": 20.61, "volume": 807090.0}, {"date": "2022-03-30", "close": 20.01, "volume": 610640.0}, {"date": "2022-03-31", "close": 19.6, "volume": 893648.0}, {"date": "2022-04-01", "close": 19.18, "volume": 1299119.0}, {"date": "2022-04-04", "close": 19.2, "volume": 743170.0}, {"date": "2022-04-05", "close": 18.64, "volume": 892535.0}, {"date": "2022-04-06", "close": 18.32, "volume": 1252614.0}, {"date": "2022-04-07", "close": 18.2, "volume": 1124904.0}, {"date": "2022-04-08", "close": 17.85, "volume": 1520172.0}, {"date": "2022-04-11", "close": 17.58, "volume": 750444.0}, {"date": "2022-04-12", "close": 17.93, "volume": 799600.0}, {"date": "2022-04-13", "close": 18.42, "volume": 846400.0}, {"date": "2022-04-14", "close": 18.13, "volume": 608211.0}, {"date": "2022-04-18", "close": 18.3, "volume": 506363.0}, {"date": "2022-04-19", "close": 18.63, "volume": 519659.0}, {"date": "2022-04-20", "close": 18.82, "volume": 587578.0}, {"date": "2022-04-21", "close": 18.84, "volume": 642638.0}, {"date": "2022-04-22", "close": 18.48, "volume": 407181.0}, {"date": "2022-04-25", "close": 18.74, "volume": 644923.0}, {"date": "2022-04-26", "close": 18.17, "volume": 675162.0}, {"date": "2022-04-27", "close": 18.25, "volume": 565316.0}, {"date": "2022-04-28", "close": 19.12, "volume": 732288.0}, {"date": "2022-04-29", "close": 18.63, "volume": 775617.0}, {"date": "2022-05-02", "close": 18.96, "volume": 1200353.0}, {"date": "2022-05-03", "close": 19.32, "volume": 1059016.0}, {"date": "2022-05-04", "close": 19.92, "volume": 1057904.0}, {"date": "2022-05-05", "close": 19.09, "volume": 1093700.0}, {"date": "2022-05-06", "close": 19.02, "volume": 983058.0}, {"date": "2022-05-09", "close": 18.81, "volume": 963297.0}, {"date": "2022-05-10", "close": 19.25, "volume": 1225785.0}, {"date": "2022-05-11", "close": 18.98, "volume": 1280406.0}, {"date": "2022-05-12", "close": 19.01, "volume": 1128547.0}, {"date": "2022-05-13", "close": 19.53, "volume": 771763.0}, {"date": "2022-05-16", "close": 19.42, "volume": 742883.0}, {"date": "2022-05-17", "close": 20.51, "volume": 886420.0}, {"date": "2022-05-18", "close": 19.83, "volume": 901363.0}, {"date": "2022-05-19", "close": 19.71, "volume": 830959.0}, {"date": "2022-05-20", "close": 19.58, "volume": 995267.0}, {"date": "2022-05-23", "close": 19.78, "volume": 1328865.0}, {"date": "2022-05-24", "close": 19.52, "volume": 969380.0}, {"date": "2022-05-25", "close": 19.67, "volume": 910840.0}, {"date": "2022-05-26", "close": 20.06, "volume": 1324182.0}, {"date": "2022-05-27", "close": 20.36, "volume": 1257406.0}, {"date": "2022-05-31", "close": 20.44, "volume": 3520701.0}, {"date": "2022-06-01", "close": 20.36, "volume": 1928288.0}, {"date": "2022-06-02", "close": 20.73, "volume": 854385.0}, {"date": "2022-06-03", "close": 20.44, "volume": 777031.0}, {"date": "2022-06-06", "close": 20.56, "volume": 1222790.0}, {"date": "2022-06-07", "close": 20.57, "volume": 712369.0}, {"date": "2022-06-08", "close": 20.16, "volume": 725023.0}, {"date": "2022-06-09", "close": 19.81, "volume": 687645.0}, {"date": "2022-06-10", "close": 19.32, "volume": 1121326.0}, {"date": "2022-06-13", "close": 18.6, "volume": 1342061.0}, {"date": "2022-06-14", "close": 18.69, "volume": 1070170.0}, {"date": "2022-06-15", "close": 18.86, "volume": 1403327.0}, {"date": "2022-06-16", "close": 17.62, "volume": 2100407.0}, {"date": "2022-06-17", "close": 17.79, "volume": 1946855.0}, {"date": "2022-06-21", "close": 18.0, "volume": 1165462.0}, {"date": "2022-06-22", "close": 17.8, "volume": 1244328.0}, {"date": "2022-06-23", "close": 17.53, "volume": 1877145.0}, {"date": "2022-06-24", "close": 17.91, "volume": 2781535.0}, {"date": "2022-06-27", "close": 18.39, "volume": 1231366.0}, {"date": "2022-06-28", "close": 18.22, "volume": 766911.0}, {"date": "2022-06-29", "close": 17.95, "volume": 1108534.0}, {"date": "2022-06-30", "close": 17.82, "volume": 1281521.0}, {"date": "2022-07-01", "close": 17.4, "volume": 1214147.0}, {"date": "2022-07-05", "close": 17.28, "volume": 1340780.0}, {"date": "2022-07-06", "close": 17.22, "volume": 957850.0}, {"date": "2022-07-07", "close": 17.8, "volume": 973337.0}, {"date": "2022-07-08", "close": 18.23, "volume": 896780.0}, {"date": "2022-07-11", "close": 18.41, "volume": 1264347.0}, {"date": "2022-07-12", "close": 18.47, "volume": 1215114.0}, {"date": "2022-07-13", "close": 18.72, "volume": 1122958.0}, {"date": "2022-07-14", "close": 18.7, "volume": 876131.0}, {"date": "2022-07-15", "close": 19.3, "volume": 1219043.0}, {"date": "2022-07-18", "close": 18.79, "volume": 1286680.0}, {"date": "2022-07-19", "close": 19.51, "volume": 830154.0}, {"date": "2022-07-20", "close": 19.66, "volume": 991785.0}, {"date": "2022-07-21", "close": 19.83, "volume": 1087111.0}, {"date": "2022-07-22", "close": 19.33, "volume": 1274766.0}, {"date": "2022-07-25", "close": 19.3, "volume": 1079967.0}, {"date": "2022-07-26", "close": 19.33, "volume": 834376.0}, {"date": "2022-07-27", "close": 20.03, "volume": 638040.0}, {"date": "2022-07-28", "close": 20.33, "volume": 585992.0}, {"date": "2022-07-29", "close": 20.66, "volume": 827325.0}, {"date": "2022-08-01", "close": 20.58, "volume": 880904.0}, {"date": "2022-08-02", "close": 20.75, "volume": 950153.0}, {"date": "2022-08-03", "close": 20.9, "volume": 1128898.0}, {"date": "2022-08-04", "close": 21.08, "volume": 799835.0}, {"date": "2022-08-05", "close": 20.7, "volume": 527585.0}, {"date": "2022-08-08", "close": 20.52, "volume": 743907.0}, {"date": "2022-08-09", "close": 19.72, "volume": 847551.0}, {"date": "2022-08-10", "close": 20.6, "volume": 875317.0}, {"date": "2022-08-11", "close": 20.65, "volume": 549576.0}, {"date": "2022-08-12", "close": 21.18, "volume": 608934.0}, {"date": "2022-08-15", "close": 21.14, "volume": 621462.0}, {"date": "2022-08-16", "close": 21.07, "volume": 461078.0}, {"date": "2022-08-17", "close": 20.9, "volume": 799346.0}, {"date": "2022-08-18", "close": 21.51, "volume": 714924.0}, {"date": "2022-08-19", "close": 21.32, "volume": 740780.0}, {"date": "2022-08-22", "close": 20.73, "volume": 501957.0}, {"date": "2022-08-23", "close": 20.65, "volume": 552914.0}, {"date": "2022-08-24", "close": 20.66, "volume": 542561.0}, {"date": "2022-08-25", "close": 21.03, "volume": 929424.0}, {"date": "2022-08-26", "close": 20.2, "volume": 700796.0}, {"date": "2022-08-29", "close": 20.07, "volume": 698133.0}, {"date": "2022-08-30", "close": 19.82, "volume": 631787.0}, {"date": "2022-08-31", "close": 19.67, "volume": 1473979.0}, {"date": "2022-09-01", "close": 19.36, "volume": 811125.0}, {"date": "2022-09-02", "close": 19.19, "volume": 896948.0}, {"date": "2022-09-06", "close": 18.79, "volume": 1999304.0}, {"date": "2022-09-07", "close": 19.02, "volume": 958910.0}, {"date": "2022-09-08", "close": 19.24, "volume": 1004460.0}, {"date": "2022-09-09", "close": 19.52, "volume": 812820.0}, {"date": "2022-09-12", "close": 19.72, "volume": 982717.0}, {"date": "2022-09-13", "close": 19.04, "volume": 930570.0}, {"date": "2022-09-14", "close": 19.04, "volume": 864712.0}, {"date": "2022-09-15", "close": 18.72, "volume": 873212.0}, {"date": "2022-09-16", "close": 18.76, "volume": 1684848.0}, {"date": "2022-09-19", "close": 18.95, "volume": 614326.0}, {"date": "2022-09-20", "close": 18.7, "volume": 717505.0}, {"date": "2022-09-21", "close": 18.66, "volume": 859198.0}, {"date": "2022-09-22", "close": 18.41, "volume": 1004659.0}, {"date": "2022-09-23", "close": 18.18, "volume": 875780.0}, {"date": "2022-09-26", "close": 18.08, "volume": 765767.0}, {"date": "2022-09-27", "close": 18.04, "volume": 708944.0}, {"date": "2022-09-28", "close": 18.5, "volume": 941126.0}, {"date": "2022-09-29", "close": 18.09, "volume": 709880.0}, {"date": "2022-09-30", "close": 17.79, "volume": 1079607.0}, {"date": "2022-10-03", "close": 18.47, "volume": 890609.0}, {"date": "2022-10-04", "close": 19.28, "volume": 979608.0}, {"date": "2022-10-05", "close": 19.45, "volume": 745411.0}, {"date": "2022-10-06", "close": 19.52, "volume": 912869.0}, {"date": "2022-10-07", "close": 18.88, "volume": 900633.0}, {"date": "2022-10-10", "close": 18.42, "volume": 924121.0}, {"date": "2022-10-11", "close": 18.14, "volume": 1625409.0}, {"date": "2022-10-12", "close": 18.09, "volume": 1271382.0}, {"date": "2022-10-13", "close": 18.84, "volume": 1112691.0}, {"date": "2022-10-14", "close": 18.39, "volume": 694713.0}, {"date": "2022-10-17", "close": 18.89, "volume": 877029.0}, {"date": "2022-10-18", "close": 19.45, "volume": 1932101.0}, {"date": "2022-10-19", "close": 19.48, "volume": 1409450.0}, {"date": "2022-10-20", "close": 19.46, "volume": 1485775.0}, {"date": "2022-10-21", "close": 20.37, "volume": 1731944.0}, {"date": "2022-10-24", "close": 20.43, "volume": 979983.0}, {"date": "2022-10-25", "close": 20.71, "volume": 1386685.0}, {"date": "2022-10-26", "close": 20.61, "volume": 1450715.0}, {"date": "2022-10-27", "close": 20.44, "volume": 985251.0}, {"date": "2022-10-28", "close": 21.09, "volume": 1307091.0}, {"date": "2022-10-31", "close": 20.91, "volume": 1334220.0}, {"date": "2022-11-01", "close": 21.41, "volume": 1234243.0}, {"date": "2022-11-02", "close": 20.03, "volume": 1734360.0}, {"date": "2022-11-03", "close": 20.09, "volume": 978349.0}, {"date": "2022-11-04", "close": 21.06, "volume": 1249787.0}, {"date": "2022-11-07", "close": 21.43, "volume": 970507.0}, {"date": "2022-11-08", "close": 21.64, "volume": 905418.0}, {"date": "2022-11-09", "close": 21.2, "volume": 1015285.0}, {"date": "2022-11-10", "close": 22.06, "volume": 1248991.0}, {"date": "2022-11-11", "close": 22.19, "volume": 898782.0}, {"date": "2022-11-14", "close": 21.89, "volume": 602488.0}, {"date": "2022-11-15", "close": 22.56, "volume": 797411.0}, {"date": "2022-11-16", "close": 22.3, "volume": 1164628.0}, {"date": "2022-11-17", "close": 22.6, "volume": 788004.0}, {"date": "2022-11-18", "close": 22.83, "volume": 868719.0}, {"date": "2022-11-21", "close": 22.53, "volume": 964321.0}, {"date": "2022-11-22", "close": 22.67, "volume": 1142680.0}, {"date": "2022-11-23", "close": 22.64, "volume": 660541.0}, {"date": "2022-11-25", "close": 22.45, "volume": 317540.0}, {"date": "2022-11-28", "close": 21.99, "volume": 712038.0}, {"date": "2022-11-29", "close": 22.05, "volume": 757164.0}, {"date": "2022-11-30", "close": 23.04, "volume": 1193096.0}, {"date": "2022-12-01", "close": 23.09, "volume": 986186.0}, {"date": "2022-12-02", "close": 23.04, "volume": 769135.0}, {"date": "2022-12-05", "close": 22.35, "volume": 960676.0}, {"date": "2022-12-06", "close": 21.98, "volume": 627696.0}, {"date": "2022-12-07", "close": 22.05, "volume": 537430.0}, {"date": "2022-12-08", "close": 22.26, "volume": 684086.0}, {"date": "2022-12-09", "close": 22.1, "volume": 598330.0}, {"date": "2022-12-12", "close": 22.46, "volume": 665763.0}, {"date": "2022-12-13", "close": 22.71, "volume": 1378934.0}, {"date": "2022-12-14", "close": 22.31, "volume": 832745.0}, {"date": "2022-12-15", "close": 21.59, "volume": 1205380.0}, {"date": "2022-12-16", "close": 21.6, "volume": 2035187.0}, {"date": "2022-12-19", "close": 21.25, "volume": 752831.0}, {"date": "2022-12-20", "close": 21.29, "volume": 714250.0}, {"date": "2022-12-21", "close": 21.61, "volume": 950528.0}, {"date": "2022-12-22", "close": 21.25, "volume": 656586.0}, {"date": "2022-12-23", "close": 21.37, "volume": 455732.0}, {"date": "2022-12-27", "close": 21.38, "volume": 580113.0}, {"date": "2022-12-28", "close": 21.01, "volume": 559380.0}, {"date": "2022-12-29", "close": 21.67, "volume": 645626.0}, {"date": "2022-12-30", "close": 21.57, "volume": 675140.0}, {"date": "2023-01-03", "close": 21.48, "volume": 930260.0}, {"date": "2023-01-04", "close": 21.66, "volume": 990641.0}, {"date": "2023-01-05", "close": 21.48, "volume": 658461.0}, {"date": "2023-01-06", "close": 22.22, "volume": 638053.0}, {"date": "2023-01-09", "close": 22.32, "volume": 776716.0}, {"date": "2023-01-10", "close": 22.61, "volume": 584658.0}, {"date": "2023-01-11", "close": 22.46, "volume": 667924.0}, {"date": "2023-01-12", "close": 22.66, "volume": 667765.0}, {"date": "2023-01-13", "close": 22.96, "volume": 602774.0}, {"date": "2023-01-17", "close": 22.86, "volume": 697829.0}, {"date": "2023-01-18", "close": 22.33, "volume": 769666.0}, {"date": "2023-01-19", "close": 21.92, "volume": 717780.0}, {"date": "2023-01-20", "close": 22.18, "volume": 627693.0}, {"date": "2023-01-23", "close": 22.59, "volume": 471694.0}, {"date": "2023-01-24", "close": 22.92, "volume": 654075.0}, {"date": "2023-01-25", "close": 22.94, "volume": 823802.0}, {"date": "2023-01-26", "close": 23.04, "volume": 516214.0}, {"date": "2023-01-27", "close": 22.79, "volume": 410511.0}, {"date": "2023-01-30", "close": 22.55, "volume": 461660.0}, {"date": "2023-01-31", "close": 22.89, "volume": 1155343.0}, {"date": "2023-02-01", "close": 23.47, "volume": 823322.0}, {"date": "2023-02-02", "close": 24.28, "volume": 1576712.0}, {"date": "2023-02-03", "close": 24.22, "volume": 1458024.0}, {"date": "2023-02-06", "close": 23.91, "volume": 822108.0}, {"date": "2023-02-07", "close": 24.02, "volume": 1034569.0}, {"date": "2023-02-08", "close": 21.09, "volume": 2954124.0}, {"date": "2023-02-09", "close": 20.84, "volume": 2104862.0}, {"date": "2023-02-10", "close": 20.77, "volume": 1138804.0}, {"date": "2023-02-13", "close": 20.98, "volume": 965338.0}, {"date": "2023-02-14", "close": 21.01, "volume": 1117252.0}, {"date": "2023-02-15", "close": 21.59, "volume": 1151349.0}, {"date": "2023-02-16", "close": 21.58, "volume": 1305448.0}, {"date": "2023-02-17", "close": 21.39, "volume": 1054002.0}, {"date": "2023-02-21", "close": 20.95, "volume": 1445957.0}, {"date": "2023-02-22", "close": 21.13, "volume": 1158729.0}, {"date": "2023-02-23", "close": 21.25, "volume": 806093.0}, {"date": "2023-02-24", "close": 21.13, "volume": 575390.0}, {"date": "2023-02-27", "close": 21.27, "volume": 586854.0}, {"date": "2023-02-28", "close": 21.23, "volume": 1089762.0}, {"date": "2023-03-01", "close": 21.44, "volume": 595931.0}, {"date": "2023-03-02", "close": 21.64, "volume": 523493.0}, {"date": "2023-03-03", "close": 21.72, "volume": 697377.0}, {"date": "2023-03-06", "close": 21.5, "volume": 789984.0}, {"date": "2023-03-07", "close": 21.29, "volume": 587147.0}, {"date": "2023-03-08", "close": 21.76, "volume": 625772.0}, {"date": "2023-03-09", "close": 21.62, "volume": 829175.0}, {"date": "2023-03-10", "close": 21.41, "volume": 737836.0}, {"date": "2023-03-13", "close": 21.24, "volume": 1167182.0}, {"date": "2023-03-14", "close": 21.98, "volume": 892263.0}, {"date": "2023-03-15", "close": 21.26, "volume": 1711874.0}, {"date": "2023-03-16", "close": 21.62, "volume": 1149838.0}, {"date": "2023-03-17", "close": 21.0, "volume": 3125047.0}, {"date": "2023-03-20", "close": 21.51, "volume": 814842.0}, {"date": "2023-03-21", "close": 21.56, "volume": 856691.0}, {"date": "2023-03-22", "close": 21.39, "volume": 921599.0}, {"date": "2023-03-23", "close": 21.59, "volume": 628853.0}, {"date": "2023-03-24", "close": 21.67, "volume": 1519806.0}, {"date": "2023-03-27", "close": 21.92, "volume": 1077504.0}, {"date": "2023-03-28", "close": 21.8, "volume": 1011458.0}, {"date": "2023-03-29", "close": 22.03, "volume": 609297.0}, {"date": "2023-03-30", "close": 22.27, "volume": 609599.0}, {"date": "2023-03-31", "close": 22.62, "volume": 705834.0}, {"date": "2023-04-03", "close": 22.33, "volume": 759487.0}, {"date": "2023-04-04", "close": 21.66, "volume": 810717.0}, {"date": "2023-04-05", "close": 21.52, "volume": 619881.0}, {"date": "2023-04-06", "close": 21.38, "volume": 705124.0}, {"date": "2023-04-10", "close": 21.79, "volume": 790952.0}, {"date": "2023-04-11", "close": 21.64, "volume": 895621.0}, {"date": "2023-04-12", "close": 21.53, "volume": 502753.0}, {"date": "2023-04-13", "close": 21.84, "volume": 867500.0}, {"date": "2023-04-14", "close": 21.64, "volume": 552138.0}, {"date": "2023-04-17", "close": 21.72, "volume": 695737.0}, {"date": "2023-04-18", "close": 21.53, "volume": 596938.0}, {"date": "2023-04-19", "close": 21.27, "volume": 683707.0}, {"date": "2023-04-20", "close": 21.24, "volume": 812744.0}, {"date": "2023-04-21", "close": 21.25, "volume": 597855.0}, {"date": "2023-04-24", "close": 21.0, "volume": 1447321.0}, {"date": "2023-04-25", "close": 20.87, "volume": 1545401.0}, {"date": "2023-04-26", "close": 20.87, "volume": 1039000.0}, {"date": "2023-04-27", "close": 21.22, "volume": 861880.0}, {"date": "2023-04-28", "close": 21.29, "volume": 692435.0}, {"date": "2023-05-01", "close": 21.31, "volume": 646289.0}, {"date": "2023-05-02", "close": 21.15, "volume": 851549.0}, {"date": "2023-05-03", "close": 21.24, "volume": 973805.0}, {"date": "2023-05-04", "close": 21.03, "volume": 909645.0}, {"date": "2023-05-05", "close": 21.54, "volume": 1369936.0}, {"date": "2023-05-08", "close": 21.5, "volume": 983978.0}, {"date": "2023-05-09", "close": 21.15, "volume": 1203326.0}, {"date": "2023-05-10", "close": 24.7, "volume": 3790156.0}, {"date": "2023-05-11", "close": 24.39, "volume": 2387069.0}, {"date": "2023-05-12", "close": 24.1, "volume": 2132315.0}, {"date": "2023-05-15", "close": 24.3, "volume": 1151603.0}, {"date": "2023-05-16", "close": 24.37, "volume": 797941.0}, {"date": "2023-05-17", "close": 24.96, "volume": 1107972.0}, {"date": "2023-05-18", "close": 25.39, "volume": 932899.0}, {"date": "2023-05-19", "close": 25.38, "volume": 978070.0}, {"date": "2023-05-22", "close": 25.48, "volume": 794650.0}, {"date": "2023-05-23", "close": 25.48, "volume": 793045.0}, {"date": "2023-05-24", "close": 25.15, "volume": 724493.0}, {"date": "2023-05-25", "close": 25.97, "volume": 1018614.0}, {"date": "2023-05-26", "close": 26.51, "volume": 973237.0}, {"date": "2023-05-30", "close": 26.18, "volume": 811233.0}, {"date": "2023-05-31", "close": 25.78, "volume": 1672457.0}, {"date": "2023-06-01", "close": 25.96, "volume": 715640.0}, {"date": "2023-06-02", "close": 26.56, "volume": 724899.0}, {"date": "2023-06-05", "close": 25.87, "volume": 565824.0}, {"date": "2023-06-06", "close": 26.46, "volume": 959818.0}, {"date": "2023-06-07", "close": 27.22, "volume": 1000657.0}, {"date": "2023-06-08", "close": 27.42, "volume": 631276.0}, {"date": "2023-06-09", "close": 27.3, "volume": 799274.0}, {"date": "2023-06-12", "close": 27.58, "volume": 893535.0}, {"date": "2023-06-13", "close": 27.85, "volume": 1403007.0}, {"date": "2023-06-14", "close": 27.82, "volume": 1425119.0}, {"date": "2023-06-15", "close": 27.71, "volume": 1498376.0}, {"date": "2023-06-16", "close": 27.78, "volume": 2221084.0}, {"date": "2023-06-20", "close": 28.02, "volume": 1055979.0}, {"date": "2023-06-21", "close": 27.9, "volume": 684318.0}, {"date": "2023-06-22", "close": 27.95, "volume": 946128.0}, {"date": "2023-06-23", "close": 27.78, "volume": 2235608.0}, {"date": "2023-06-26", "close": 28.06, "volume": 1519968.0}, {"date": "2023-06-27", "close": 28.5, "volume": 1085747.0}, {"date": "2023-06-28", "close": 28.48, "volume": 623952.0}, {"date": "2023-06-29", "close": 29.04, "volume": 540025.0}, {"date": "2023-06-30", "close": 29.4, "volume": 841704.0}, {"date": "2023-07-03", "close": 29.61, "volume": 391243.0}, {"date": "2023-07-05", "close": 29.16, "volume": 871928.0}, {"date": "2023-07-06", "close": 28.67, "volume": 1264540.0}, {"date": "2023-07-07", "close": 28.51, "volume": 1449290.0}, {"date": "2023-07-10", "close": 28.7, "volume": 1080998.0}, {"date": "2023-07-11", "close": 28.82, "volume": 700882.0}, {"date": "2023-07-12", "close": 29.19, "volume": 958052.0}, {"date": "2023-07-13", "close": 29.81, "volume": 1020435.0}, {"date": "2023-07-14", "close": 29.37, "volume": 874342.0}, {"date": "2023-07-17", "close": 29.49, "volume": 837252.0}, {"date": "2023-07-18", "close": 29.99, "volume": 578352.0}, {"date": "2023-07-19", "close": 29.41, "volume": 830154.0}, {"date": "2023-07-20", "close": 28.56, "volume": 729383.0}, {"date": "2023-07-21", "close": 28.4, "volume": 673195.0}, {"date": "2023-07-24", "close": 28.18, "volume": 529537.0}, {"date": "2023-07-25", "close": 28.35, "volume": 495132.0}, {"date": "2023-07-26", "close": 27.8, "volume": 1122666.0}, {"date": "2023-07-27", "close": 28.06, "volume": 733992.0}, {"date": "2023-07-28", "close": 28.0, "volume": 701054.0}, {"date": "2023-07-31", "close": 28.15, "volume": 1212981.0}, {"date": "2023-08-01", "close": 28.2, "volume": 732668.0}, {"date": "2023-08-02", "close": 27.52, "volume": 777713.0}, {"date": "2023-08-03", "close": 27.52, "volume": 1098235.0}, {"date": "2023-08-04", "close": 27.09, "volume": 1153527.0}, {"date": "2023-08-07", "close": 27.12, "volume": 1338616.0}, {"date": "2023-08-08", "close": 26.77, "volume": 1039620.0}, {"date": "2023-08-09", "close": 27.0, "volume": 1685564.0}, {"date": "2023-08-10", "close": 26.47, "volume": 1177820.0}, {"date": "2023-08-11", "close": 26.6, "volume": 903313.0}, {"date": "2023-08-14", "close": 26.83, "volume": 908710.0}, {"date": "2023-08-15", "close": 27.0, "volume": 1295150.0}, {"date": "2023-08-16", "close": 26.47, "volume": 1773218.0}, {"date": "2023-08-17", "close": 26.1, "volume": 680772.0}, {"date": "2023-08-18", "close": 26.41, "volume": 668345.0}, {"date": "2023-08-21", "close": 26.59, "volume": 605132.0}, {"date": "2023-08-22", "close": 26.69, "volume": 853745.0}, {"date": "2023-08-23", "close": 27.29, "volume": 522414.0}, {"date": "2023-08-24", "close": 26.83, "volume": 455812.0}, {"date": "2023-08-25", "close": 26.85, "volume": 406649.0}, {"date": "2023-08-28", "close": 27.23, "volume": 511933.0}, {"date": "2023-08-29", "close": 27.54, "volume": 724224.0}, {"date": "2023-08-30", "close": 27.22, "volume": 948092.0}, {"date": "2023-08-31", "close": 27.44, "volume": 934354.0}, {"date": "2023-09-01", "close": 27.59, "volume": 515329.0}, {"date": "2023-09-05", "close": 26.53, "volume": 1069660.0}, {"date": "2023-09-06", "close": 26.36, "volume": 537497.0}, {"date": "2023-09-07", "close": 25.13, "volume": 3546939.0}, {"date": "2023-09-08", "close": 24.57, "volume": 10128470.0}, {"date": "2023-09-11", "close": 25.04, "volume": 1904445.0}, {"date": "2023-09-12", "close": 24.96, "volume": 2792116.0}, {"date": "2023-09-13", "close": 24.93, "volume": 1213072.0}, {"date": "2023-09-14", "close": 25.11, "volume": 724591.0}, {"date": "2023-09-15", "close": 25.0, "volume": 2539245.0}, {"date": "2023-09-18", "close": 24.97, "volume": 1074253.0}, {"date": "2023-09-19", "close": 25.15, "volume": 1103223.0}, {"date": "2023-09-20", "close": 24.53, "volume": 871388.0}, {"date": "2023-09-21", "close": 24.4, "volume": 865371.0}, {"date": "2023-09-22", "close": 24.46, "volume": 670545.0}, {"date": "2023-09-25", "close": 24.53, "volume": 1479663.0}, {"date": "2023-09-26", "close": 24.19, "volume": 1624321.0}, {"date": "2023-09-27", "close": 24.19, "volume": 595197.0}, {"date": "2023-09-28", "close": 24.62, "volume": 756365.0}, {"date": "2023-09-29", "close": 24.72, "volume": 1283546.0}, {"date": "2023-10-02", "close": 24.92, "volume": 3129536.0}, {"date": "2023-10-03", "close": 24.02, "volume": 3599396.0}, {"date": "2023-10-04", "close": 24.42, "volume": 3090217.0}, {"date": "2023-10-05", "close": 24.17, "volume": 2757466.0}, {"date": "2023-10-06", "close": 24.21, "volume": 3076148.0}, {"date": "2023-10-09", "close": 24.11, "volume": 2544759.0}, {"date": "2023-10-10", "close": 24.45, "volume": 950401.0}, {"date": "2023-10-11", "close": 24.58, "volume": 1248795.0}, {"date": "2023-10-12", "close": 24.16, "volume": 609781.0}, {"date": "2023-10-13", "close": 23.67, "volume": 1091051.0}, {"date": "2023-10-16", "close": 23.84, "volume": 1091412.0}, {"date": "2023-10-17", "close": 23.9, "volume": 828598.0}, {"date": "2023-10-18", "close": 23.58, "volume": 738855.0}, {"date": "2023-10-19", "close": 23.25, "volume": 792086.0}, {"date": "2023-10-20", "close": 23.0, "volume": 942191.0}, {"date": "2023-10-23", "close": 22.8, "volume": 1261110.0}, {"date": "2023-10-24", "close": 22.86, "volume": 854464.0}, {"date": "2023-10-25", "close": 22.48, "volume": 867413.0}, {"date": "2023-10-26", "close": 22.68, "volume": 1125127.0}, {"date": "2023-10-27", "close": 22.6, "volume": 650976.0}, {"date": "2023-10-30", "close": 22.23, "volume": 611159.0}, {"date": "2023-10-31", "close": 22.24, "volume": 776493.0}, {"date": "2023-11-01", "close": 22.42, "volume": 1334591.0}, {"date": "2023-11-02", "close": 23.07, "volume": 1546012.0}, {"date": "2023-11-03", "close": 23.62, "volume": 2238587.0}, {"date": "2023-11-06", "close": 23.03, "volume": 991912.0}, {"date": "2023-11-07", "close": 22.97, "volume": 945113.0}, {"date": "2023-11-08", "close": 22.32, "volume": 1567251.0}, {"date": "2023-11-09", "close": 21.31, "volume": 1534624.0}, {"date": "2023-11-10", "close": 21.87, "volume": 1226914.0}, {"date": "2023-11-13", "close": 21.41, "volume": 1196870.0}, {"date": "2023-11-14", "close": 22.42, "volume": 2339993.0}, {"date": "2023-11-15", "close": 22.71, "volume": 1182066.0}, {"date": "2023-11-16", "close": 22.33, "volume": 788434.0}, {"date": "2023-11-17", "close": 22.49, "volume": 1205290.0}, {"date": "2023-11-20", "close": 22.72, "volume": 795409.0}, {"date": "2023-11-21", "close": 22.27, "volume": 787499.0}, {"date": "2023-11-22", "close": 22.26, "volume": 871335.0}, {"date": "2023-11-24", "close": 22.3, "volume": 331765.0}, {"date": "2023-11-27", "close": 22.59, "volume": 1268368.0}, {"date": "2023-11-28", "close": 22.35, "volume": 999946.0}, {"date": "2023-11-29", "close": 22.44, "volume": 897702.0}, {"date": "2023-11-30", "close": 22.23, "volume": 1402079.0}, {"date": "2023-12-01", "close": 22.57, "volume": 1083369.0}, {"date": "2023-12-04", "close": 22.69, "volume": 1034605.0}, {"date": "2023-12-05", "close": 22.31, "volume": 1095199.0}, {"date": "2023-12-06", "close": 22.37, "volume": 664884.0}, {"date": "2023-12-07", "close": 22.86, "volume": 907647.0}, {"date": "2023-12-08", "close": 23.13, "volume": 1279364.0}, {"date": "2023-12-11", "close": 23.45, "volume": 1147985.0}, {"date": "2023-12-12", "close": 23.23, "volume": 1006525.0}, {"date": "2023-12-13", "close": 23.52, "volume": 1333339.0}, {"date": "2023-12-14", "close": 24.52, "volume": 1973622.0}, {"date": "2023-12-15", "close": 24.18, "volume": 1871147.0}, {"date": "2023-12-18", "close": 23.98, "volume": 1419632.0}, {"date": "2023-12-19", "close": 24.18, "volume": 1096970.0}, {"date": "2023-12-20", "close": 23.74, "volume": 1162646.0}, {"date": "2023-12-21", "close": 23.98, "volume": 793720.0}, {"date": "2023-12-22", "close": 24.36, "volume": 1614366.0}, {"date": "2023-12-26", "close": 24.4, "volume": 623631.0}, {"date": "2023-12-27", "close": 24.2, "volume": 1584282.0}, {"date": "2023-12-28", "close": 24.07, "volume": 819528.0}, {"date": "2023-12-29", "close": 23.97, "volume": 1061517.0}, {"date": "2024-01-02", "close": 23.51, "volume": 1181310.0}, {"date": "2024-01-03", "close": 23.09, "volume": 1161491.0}, {"date": "2024-01-04", "close": 22.67, "volume": 877609.0}, {"date": "2024-01-05", "close": 22.48, "volume": 858157.0}, {"date": "2024-01-08", "close": 22.87, "volume": 712470.0}, {"date": "2024-01-09", "close": 22.29, "volume": 541492.0}, {"date": "2024-01-10", "close": 22.39, "volume": 761548.0}, {"date": "2024-01-11", "close": 22.6, "volume": 1001689.0}, {"date": "2024-01-12", "close": 22.41, "volume": 579379.0}, {"date": "2024-01-16", "close": 22.29, "volume": 843568.0}, {"date": "2024-01-17", "close": 21.73, "volume": 1137936.0}, {"date": "2024-01-18", "close": 22.21, "volume": 1133388.0}, {"date": "2024-01-19", "close": 22.31, "volume": 1281200.0}, {"date": "2024-01-22", "close": 22.67, "volume": 1269720.0}, {"date": "2024-01-23", "close": 22.77, "volume": 1029187.0}, {"date": "2024-01-24", "close": 22.53, "volume": 806534.0}, {"date": "2024-01-25", "close": 22.24, "volume": 823412.0}, {"date": "2024-01-26", "close": 22.13, "volume": 806181.0}, {"date": "2024-01-29", "close": 22.33, "volume": 727420.0}, {"date": "2024-01-30", "close": 22.32, "volume": 652176.0}, {"date": "2024-01-31", "close": 21.73, "volume": 1913028.0}, {"date": "2024-02-01", "close": 21.99, "volume": 1969670.0}, {"date": "2024-02-02", "close": 21.92, "volume": 1145401.0}, {"date": "2024-02-05", "close": 21.65, "volume": 1361145.0}, {"date": "2024-02-06", "close": 21.58, "volume": 1150777.0}, {"date": "2024-02-07", "close": 21.19, "volume": 1841038.0}, {"date": "2024-02-08", "close": 21.85, "volume": 2559987.0}, {"date": "2024-02-09", "close": 22.3, "volume": 1510094.0}, {"date": "2024-02-12", "close": 22.53, "volume": 1815611.0}, {"date": "2024-02-13", "close": 21.15, "volume": 2288666.0}, {"date": "2024-02-14", "close": 21.67, "volume": 1556375.0}, {"date": "2024-02-15", "close": 22.3, "volume": 1937481.0}, {"date": "2024-02-16", "close": 22.28, "volume": 1194864.0}, {"date": "2024-02-20", "close": 21.84, "volume": 1013747.0}, {"date": "2024-02-21", "close": 21.42, "volume": 1660773.0}, {"date": "2024-02-22", "close": 21.52, "volume": 1558763.0}, {"date": "2024-02-23", "close": 21.71, "volume": 1820980.0}, {"date": "2024-02-26", "close": 21.83, "volume": 966533.0}, {"date": "2024-02-27", "close": 21.76, "volume": 2070854.0}, {"date": "2024-02-28", "close": 21.87, "volume": 1354076.0}, {"date": "2024-02-29", "close": 21.75, "volume": 2236545.0}, {"date": "2024-03-01", "close": 22.49, "volume": 1583769.0}, {"date": "2024-03-04", "close": 22.85, "volume": 1276765.0}, {"date": "2024-03-05", "close": 22.85, "volume": 1550444.0}, {"date": "2024-03-06", "close": 23.04, "volume": 1248270.0}, {"date": "2024-03-07", "close": 23.46, "volume": 965746.0}, {"date": "2024-03-08", "close": 23.22, "volume": 1234383.0}, {"date": "2024-03-11", "close": 23.18, "volume": 638512.0}, {"date": "2024-03-12", "close": 23.24, "volume": 1637384.0}, {"date": "2024-03-13", "close": 22.62, "volume": 1122616.0}, {"date": "2024-03-14", "close": 22.15, "volume": 1558071.0}, {"date": "2024-03-15", "close": 22.18, "volume": 3083827.0}, {"date": "2024-03-18", "close": 21.42, "volume": 1301813.0}, {"date": "2024-03-19", "close": 21.49, "volume": 1072744.0}, {"date": "2024-03-20", "close": 21.67, "volume": 961665.0}, {"date": "2024-03-21", "close": 22.27, "volume": 1343375.0}, {"date": "2024-03-22", "close": 22.01, "volume": 630325.0}, {"date": "2024-03-25", "close": 22.51, "volume": 1716421.0}, {"date": "2024-03-26", "close": 22.15, "volume": 1043694.0}, {"date": "2024-03-27", "close": 22.88, "volume": 1072836.0}, {"date": "2024-03-28", "close": 22.68, "volume": 2205639.0}, {"date": "2024-04-01", "close": 22.52, "volume": 1271654.0}, {"date": "2024-04-02", "close": 21.98, "volume": 2595956.0}, {"date": "2024-04-03", "close": 22.19, "volume": 1638900.0}, {"date": "2024-04-04", "close": 21.85, "volume": 919962.0}, {"date": "2024-04-05", "close": 21.89, "volume": 1204690.0}, {"date": "2024-04-08", "close": 22.02, "volume": 1386384.0}, {"date": "2024-04-09", "close": 22.52, "volume": 815463.0}, {"date": "2024-04-10", "close": 21.74, "volume": 1051396.0}, {"date": "2024-04-11", "close": 22.02, "volume": 1084738.0}, {"date": "2024-04-12", "close": 21.62, "volume": 709659.0}, {"date": "2024-04-15", "close": 21.42, "volume": 1014288.0}, {"date": "2024-04-16", "close": 21.33, "volume": 832669.0}, {"date": "2024-04-17", "close": 21.09, "volume": 839874.0}, {"date": "2024-04-18", "close": 21.08, "volume": 878626.0}, {"date": "2024-04-19", "close": 20.9, "volume": 1041047.0}, {"date": "2024-04-22", "close": 21.04, "volume": 1146374.0}, {"date": "2024-04-23", "close": 21.58, "volume": 831065.0}, {"date": "2024-04-24", "close": 22.28, "volume": 1711389.0}, {"date": "2024-04-25", "close": 22.1, "volume": 1209470.0}, {"date": "2024-04-26", "close": 22.63, "volume": 1031965.0}, {"date": "2024-04-29", "close": 23.07, "volume": 1388434.0}, {"date": "2024-04-30", "close": 23.14, "volume": 2429256.0}, {"date": "2024-05-01", "close": 22.23, "volume": 1982807.0}, {"date": "2024-05-02", "close": 22.59, "volume": 851448.0}, {"date": "2024-05-03", "close": 22.77, "volume": 916853.0}, {"date": "2024-05-06", "close": 23.09, "volume": 613124.0}, {"date": "2024-05-07", "close": 22.97, "volume": 1606864.0}, {"date": "2024-05-08", "close": 22.57, "volume": 2541744.0}, {"date": "2024-05-09", "close": 23.05, "volume": 1282923.0}, {"date": "2024-05-10", "close": 22.51, "volume": 1745079.0}, {"date": "2024-05-13", "close": 22.71, "volume": 959783.0}, {"date": "2024-05-14", "close": 23.33, "volume": 963955.0}, {"date": "2024-05-15", "close": 23.72, "volume": 979316.0}, {"date": "2024-05-16", "close": 23.81, "volume": 833919.0}, {"date": "2024-05-17", "close": 23.93, "volume": 1029935.0}, {"date": "2024-05-20", "close": 24.01, "volume": 1006979.0}, {"date": "2024-05-21", "close": 23.61, "volume": 810948.0}, {"date": "2024-05-22", "close": 23.78, "volume": 1367215.0}, {"date": "2024-05-23", "close": 23.54, "volume": 925867.0}, {"date": "2024-05-24", "close": 24.0, "volume": 928355.0}, {"date": "2024-05-28", "close": 23.82, "volume": 929571.0}, {"date": "2024-05-29", "close": 23.38, "volume": 696238.0}, {"date": "2024-05-30", "close": 23.4, "volume": 650529.0}, {"date": "2024-05-31", "close": 23.63, "volume": 1356883.0}, {"date": "2024-06-03", "close": 23.87, "volume": 659068.0}, {"date": "2024-06-04", "close": 22.89, "volume": 1235636.0}, {"date": "2024-06-05", "close": 23.32, "volume": 913153.0}, {"date": "2024-06-06", "close": 23.09, "volume": 564464.0}, {"date": "2024-06-07", "close": 22.63, "volume": 989086.0}, {"date": "2024-06-10", "close": 22.63, "volume": 956446.0}, {"date": "2024-06-11", "close": 22.74, "volume": 1005781.0}, {"date": "2024-06-12", "close": 23.3, "volume": 1428973.0}, {"date": "2024-06-13", "close": 23.01, "volume": 576244.0}, {"date": "2024-06-14", "close": 22.29, "volume": 1034460.0}, {"date": "2024-06-17", "close": 22.37, "volume": 824702.0}, {"date": "2024-06-18", "close": 22.34, "volume": 1155513.0}, {"date": "2024-06-20", "close": 22.5, "volume": 1241662.0}, {"date": "2024-06-21", "close": 22.41, "volume": 2166094.0}, {"date": "2024-06-24", "close": 22.07, "volume": 821920.0}, {"date": "2024-06-25", "close": 22.0, "volume": 859288.0}, {"date": "2024-06-26", "close": 22.04, "volume": 763929.0}, {"date": "2024-06-27", "close": 22.09, "volume": 635474.0}, {"date": "2024-06-28", "close": 22.3, "volume": 1375468.0}, {"date": "2024-07-01", "close": 21.79, "volume": 775758.0}, {"date": "2024-07-02", "close": 21.96, "volume": 607565.0}, {"date": "2024-07-03", "close": 22.24, "volume": 382198.0}, {"date": "2024-07-05", "close": 22.24, "volume": 464883.0}, {"date": "2024-07-08", "close": 22.51, "volume": 677043.0}, {"date": "2024-07-09", "close": 22.06, "volume": 678732.0}, {"date": "2024-07-10", "close": 22.44, "volume": 925838.0}, {"date": "2024-07-11", "close": 23.0, "volume": 828398.0}, {"date": "2024-07-12", "close": 23.21, "volume": 661620.0}, {"date": "2024-07-15", "close": 23.45, "volume": 741085.0}, {"date": "2024-07-16", "close": 24.23, "volume": 1294439.0}, {"date": "2024-07-17", "close": 24.27, "volume": 1743799.0}, {"date": "2024-07-18", "close": 23.95, "volume": 1427890.0}, {"date": "2024-07-19", "close": 23.53, "volume": 883900.0}, {"date": "2024-07-22", "close": 24.27, "volume": 741162.0}, {"date": "2024-07-23", "close": 24.03, "volume": 1048261.0}, {"date": "2024-07-24", "close": 23.49, "volume": 1420227.0}, {"date": "2024-07-25", "close": 23.28, "volume": 1686793.0}, {"date": "2024-07-26", "close": 24.0, "volume": 794598.0}, {"date": "2024-07-29", "close": 24.06, "volume": 993352.0}, {"date": "2024-07-30", "close": 23.84, "volume": 1482419.0}, {"date": "2024-07-31", "close": 24.31, "volume": 938377.0}, {"date": "2024-08-01", "close": 23.53, "volume": 1595538.0}, {"date": "2024-08-02", "close": 22.43, "volume": 1227002.0}, {"date": "2024-08-05", "close": 21.57, "volume": 1384402.0}, {"date": "2024-08-06", "close": 21.47, "volume": 1040536.0}, {"date": "2024-08-07", "close": 19.85, "volume": 2176465.0}, {"date": "2024-08-08", "close": 20.17, "volume": 1059168.0}, {"date": "2024-08-09", "close": 20.15, "volume": 2237953.0}, {"date": "2024-08-12", "close": 19.62, "volume": 1168764.0}, {"date": "2024-08-13", "close": 20.09, "volume": 1190949.0}, {"date": "2024-08-14", "close": 19.61, "volume": 830321.0}, {"date": "2024-08-15", "close": 20.2, "volume": 1108013.0}, {"date": "2024-08-16", "close": 20.26, "volume": 827341.0}, {"date": "2024-08-19", "close": 20.46, "volume": 826064.0}, {"date": "2024-08-20", "close": 20.1, "volume": 939738.0}, {"date": "2024-08-21", "close": 20.31, "volume": 1600207.0}, {"date": "2024-08-22", "close": 19.94, "volume": 978069.0}, {"date": "2024-08-23", "close": 20.64, "volume": 909291.0}, {"date": "2024-08-26", "close": 20.47, "volume": 644411.0}, {"date": "2024-08-27", "close": 20.21, "volume": 1079762.0}, {"date": "2024-08-28", "close": 19.79, "volume": 1348002.0}, {"date": "2024-08-29", "close": 20.15, "volume": 1400907.0}, {"date": "2024-08-30", "close": 20.15, "volume": 1566527.0}, {"date": "2024-09-03", "close": 18.93, "volume": 1860467.0}, {"date": "2024-09-04", "close": 19.1, "volume": 1307394.0}, {"date": "2024-09-05", "close": 18.88, "volume": 1628558.0}, {"date": "2024-09-06", "close": 18.46, "volume": 1615041.0}, {"date": "2024-09-09", "close": 17.88, "volume": 2589159.0}, {"date": "2024-09-10", "close": 17.78, "volume": 2355894.0}, {"date": "2024-09-11", "close": 18.02, "volume": 1528016.0}, {"date": "2024-09-12", "close": 18.01, "volume": 1717359.0}, {"date": "2024-09-13", "close": 18.42, "volume": 1047314.0}, {"date": "2024-09-16", "close": 18.32, "volume": 1078850.0}, {"date": "2024-09-17", "close": 18.44, "volume": 914808.0}, {"date": "2024-09-18", "close": 18.35, "volume": 1165142.0}, {"date": "2024-09-19", "close": 18.77, "volume": 1306284.0}, {"date": "2024-09-20", "close": 18.47, "volume": 5471543.0}, {"date": "2024-09-23", "close": 18.48, "volume": 961192.0}, {"date": "2024-09-24", "close": 18.52, "volume": 1291094.0}, {"date": "2024-09-25", "close": 17.88, "volume": 1481756.0}, {"date": "2024-09-26", "close": 18.5, "volume": 2737657.0}, {"date": "2024-09-27", "close": 19.07, "volume": 1669004.0}, {"date": "2024-09-30", "close": 18.91, "volume": 1547810.0}, {"date": "2024-10-01", "close": 18.36, "volume": 1103127.0}, {"date": "2024-10-02", "close": 18.22, "volume": 684569.0}, {"date": "2024-10-03", "close": 17.76, "volume": 774816.0}, {"date": "2024-10-04", "close": 18.0, "volume": 591759.0}, {"date": "2024-10-07", "close": 17.81, "volume": 1093243.0}, {"date": "2024-10-08", "close": 17.74, "volume": 614381.0}, {"date": "2024-10-09", "close": 17.91, "volume": 710584.0}, {"date": "2024-10-10", "close": 17.75, "volume": 625966.0}, {"date": "2024-10-11", "close": 18.21, "volume": 769238.0}, {"date": "2024-10-14", "close": 18.39, "volume": 704381.0}, {"date": "2024-10-15", "close": 18.11, "volume": 729605.0}, {"date": "2024-10-16", "close": 18.3, "volume": 598771.0}, {"date": "2024-10-17", "close": 18.45, "volume": 695105.0}, {"date": "2024-10-18", "close": 18.24, "volume": 890588.0}, {"date": "2024-10-21", "close": 17.84, "volume": 652887.0}, {"date": "2024-10-22", "close": 17.68, "volume": 890227.0}, {"date": "2024-10-23", "close": 17.57, "volume": 1733157.0}, {"date": "2024-10-24", "close": 17.76, "volume": 798858.0}, {"date": "2024-10-25", "close": 17.77, "volume": 1050160.0}, {"date": "2024-10-28", "close": 17.92, "volume": 968536.0}, {"date": "2024-10-29", "close": 18.02, "volume": 1060240.0}, {"date": "2024-10-30", "close": 17.46, "volume": 941883.0}, {"date": "2024-10-31", "close": 16.96, "volume": 1833724.0}, {"date": "2024-11-01", "close": 16.95, "volume": 1687933.0}, {"date": "2024-11-04", "close": 17.02, "volume": 1315199.0}, {"date": "2024-11-05", "close": 17.04, "volume": 1514574.0}, {"date": "2024-11-06", "close": 18.19, "volume": 2447932.0}, {"date": "2024-11-07", "close": 17.89, "volume": 1217840.0}, {"date": "2024-11-08", "close": 17.89, "volume": 1221991.0}, {"date": "2024-11-11", "close": 17.36, "volume": 1196281.0}, {"date": "2024-11-12", "close": 16.67, "volume": 1818543.0}, {"date": "2024-11-13", "close": 16.33, "volume": 1396038.0}, {"date": "2024-11-14", "close": 16.04, "volume": 1606901.0}, {"date": "2024-11-15", "close": 15.36, "volume": 2045953.0}, {"date": "2024-11-18", "close": 15.22, "volume": 2159586.0}, {"date": "2024-11-19", "close": 15.23, "volume": 1783171.0}, {"date": "2024-11-20", "close": 15.17, "volume": 1371339.0}, {"date": "2024-11-21", "close": 15.5, "volume": 1551169.0}, {"date": "2024-11-22", "close": 15.98, "volume": 1597849.0}, {"date": "2024-11-25", "close": 17.13, "volume": 3269068.0}, {"date": "2024-11-26", "close": 18.19, "volume": 7992016.0}, {"date": "2024-11-27", "close": 18.96, "volume": 7172795.0}, {"date": "2024-11-29", "close": 19.1, "volume": 1982445.0}, {"date": "2024-12-02", "close": 19.41, "volume": 3090422.0}, {"date": "2024-12-03", "close": 18.49, "volume": 2438406.0}, {"date": "2024-12-04", "close": 18.9, "volume": 2334003.0}, {"date": "2024-12-05", "close": 18.26, "volume": 1618242.0}, {"date": "2024-12-06", "close": 18.18, "volume": 1982782.0}, {"date": "2024-12-09", "close": 18.15, "volume": 2505475.0}, {"date": "2024-12-10", "close": 17.86, "volume": 1720134.0}, {"date": "2024-12-11", "close": 18.03, "volume": 2035560.0}, {"date": "2024-12-12", "close": 17.6, "volume": 2161133.0}, {"date": "2024-12-13", "close": 17.81, "volume": 2005513.0}, {"date": "2024-12-16", "close": 17.74, "volume": 2723536.0}, {"date": "2024-12-17", "close": 17.51, "volume": 1263617.0}, {"date": "2024-12-18", "close": 17.38, "volume": 2759482.0}, {"date": "2024-12-19", "close": 17.01, "volume": 2712995.0}, {"date": "2024-12-20", "close": 17.18, "volume": 22842690.0}, {"date": "2024-12-23", "close": 17.23, "volume": 2015836.0}, {"date": "2024-12-24", "close": 17.54, "volume": 502713.0}, {"date": "2024-12-26", "close": 17.77, "volume": 1249671.0}, {"date": "2024-12-27", "close": 17.48, "volume": 1214583.0}, {"date": "2024-12-30", "close": 16.84, "volume": 1104645.0}, {"date": "2024-12-31", "close": 16.94, "volume": 1156755.0}, {"date": "2025-01-02", "close": 16.69, "volume": 979963.0}, {"date": "2025-01-03", "close": 17.16, "volume": 1719989.0}, {"date": "2025-01-06", "close": 17.19, "volume": 1470159.0}, {"date": "2025-01-07", "close": 17.2, "volume": 1202931.0}, {"date": "2025-01-08", "close": 16.64, "volume": 1036886.0}, {"date": "2025-01-10", "close": 16.36, "volume": 1468943.0}, {"date": "2025-01-13", "close": 16.26, "volume": 1369595.0}, {"date": "2025-01-14", "close": 16.08, "volume": 1780172.0}, {"date": "2025-01-15", "close": 16.46, "volume": 2118005.0}, {"date": "2025-01-16", "close": 16.51, "volume": 1233618.0}, {"date": "2025-01-17", "close": 16.5, "volume": 1282706.0}, {"date": "2025-01-21", "close": 17.3, "volume": 1982303.0}, {"date": "2025-01-22", "close": 17.2, "volume": 1318960.0}, {"date": "2025-01-23", "close": 17.15, "volume": 1494773.0}, {"date": "2025-01-24", "close": 16.86, "volume": 1878035.0}, {"date": "2025-01-27", "close": 16.29, "volume": 1955598.0}, {"date": "2025-01-28", "close": 16.25, "volume": 1319610.0}, {"date": "2025-01-29", "close": 16.42, "volume": 1402611.0}, {"date": "2025-01-30", "close": 16.65, "volume": 1568409.0}, {"date": "2025-01-31", "close": 16.93, "volume": 2248366.0}, {"date": "2025-02-03", "close": 16.26, "volume": 1743121.0}, {"date": "2025-02-04", "close": 16.64, "volume": 1756222.0}, {"date": "2025-02-05", "close": 18.28, "volume": 4675612.0}, {"date": "2025-02-06", "close": 17.58, "volume": 2721235.0}, {"date": "2025-02-07", "close": 17.17, "volume": 2280109.0}, {"date": "2025-02-10", "close": 16.93, "volume": 1362047.0}, {"date": "2025-02-11", "close": 17.01, "volume": 1419051.0}, {"date": "2025-02-12", "close": 17.27, "volume": 1548166.0}, {"date": "2025-02-13", "close": 17.75, "volume": 1370395.0}, {"date": "2025-02-14", "close": 18.63, "volume": 2106431.0}, {"date": "2025-02-18", "close": 18.6, "volume": 1451828.0}, {"date": "2025-02-19", "close": 19.1, "volume": 2575398.0}, {"date": "2025-02-20", "close": 19.08, "volume": 1829451.0}, {"date": "2025-02-21", "close": 18.63, "volume": 2184658.0}, {"date": "2025-02-24", "close": 18.35, "volume": 2587706.0}, {"date": "2025-02-25", "close": 18.0, "volume": 2334164.0}, {"date": "2025-02-26", "close": 17.97, "volume": 1904725.0}, {"date": "2025-02-27", "close": 16.78, "volume": 2952946.0}, {"date": "2025-02-28", "close": 17.14, "volume": 2441338.0}, {"date": "2025-03-03", "close": 16.62, "volume": 2009319.0}, {"date": "2025-03-04", "close": 16.94, "volume": 2004358.0}, {"date": "2025-03-05", "close": 17.41, "volume": 1541144.0}, {"date": "2025-03-06", "close": 17.62, "volume": 1460091.0}, {"date": "2025-03-07", "close": 17.78, "volume": 1431538.0}, {"date": "2025-03-10", "close": 17.63, "volume": 2151589.0}, {"date": "2025-03-11", "close": 17.04, "volume": 1409763.0}, {"date": "2025-03-12", "close": 16.63, "volume": 1756841.0}, {"date": "2025-03-13", "close": 16.68, "volume": 1164174.0}, {"date": "2025-03-14", "close": 16.87, "volume": 2018697.0}, {"date": "2025-03-17", "close": 17.1, "volume": 2817507.0}, {"date": "2025-03-18", "close": 17.04, "volume": 1703596.0}, {"date": "2025-03-19", "close": 17.33, "volume": 1335037.0}, {"date": "2025-03-20", "close": 17.21, "volume": 1935373.0}, {"date": "2025-03-21", "close": 16.86, "volume": 12185910.0}, {"date": "2025-03-24", "close": 17.33, "volume": 1355152.0}, {"date": "2025-03-25", "close": 16.96, "volume": 1369699.0}, {"date": "2025-03-26", "close": 16.8, "volume": 1886150.0}, {"date": "2025-03-27", "close": 16.63, "volume": 1167680.0}, {"date": "2025-03-28", "close": 16.18, "volume": 1617050.0}, {"date": "2025-03-31", "close": 15.9, "volume": 1754085.0}, {"date": "2025-04-01", "close": 15.63, "volume": 1584947.0}, {"date": "2025-04-02", "close": 15.93, "volume": 1743758.0}, {"date": "2025-04-03", "close": 12.45, "volume": 5738130.0}, {"date": "2025-04-04", "close": 11.88, "volume": 5614730.0}, {"date": "2025-04-07", "close": 11.62, "volume": 4241362.0}, {"date": "2025-04-08", "close": 10.57, "volume": 5153899.0}, {"date": "2025-04-09", "close": 12.92, "volume": 7447424.0}, {"date": "2025-04-10", "close": 11.45, "volume": 3031633.0}, {"date": "2025-04-11", "close": 11.16, "volume": 2871276.0}, {"date": "2025-04-14", "close": 11.37, "volume": 1993821.0}, {"date": "2025-04-15", "close": 11.36, "volume": 1585777.0}, {"date": "2025-04-16", "close": 10.9, "volume": 1774482.0}, {"date": "2025-04-17", "close": 11.24, "volume": 2035187.0}, {"date": "2025-04-21", "close": 11.07, "volume": 2073211.0}, {"date": "2025-04-22", "close": 11.18, "volume": 2705572.0}, {"date": "2025-04-23", "close": 11.74, "volume": 3219456.0}, {"date": "2025-04-24", "close": 12.94, "volume": 3414891.0}, {"date": "2025-04-25", "close": 12.9, "volume": 1412463.0}, {"date": "2025-04-28", "close": 13.17, "volume": 1353186.0}, {"date": "2025-04-29", "close": 13.09, "volume": 1548051.0}, {"date": "2025-04-30", "close": 12.99, "volume": 1454704.0}, {"date": "2025-05-01", "close": 13.25, "volume": 1470572.0}, {"date": "2025-05-02", "close": 13.72, "volume": 2699672.0}, {"date": "2025-05-05", "close": 13.67, "volume": 1601786.0}, {"date": "2025-05-06", "close": 13.44, "volume": 2019810.0}, {"date": "2025-05-07", "close": 12.13, "volume": 3432134.0}, {"date": "2025-05-08", "close": 12.86, "volume": 2268463.0}, {"date": "2025-05-09", "close": 13.14, "volume": 1500710.0}, {"date": "2025-05-12", "close": 14.74, "volume": 3436588.0}, {"date": "2025-05-13", "close": 14.84, "volume": 2194109.0}, {"date": "2025-05-14", "close": 15.13, "volume": 2686563.0}, {"date": "2025-05-15", "close": 15.09, "volume": 1472150.0}, {"date": "2025-05-16", "close": 15.27, "volume": 1899423.0}, {"date": "2025-05-19", "close": 15.01, "volume": 1176892.0}, {"date": "2025-05-20", "close": 14.88, "volume": 1170961.0}, {"date": "2025-05-21", "close": 14.28, "volume": 1566669.0}, {"date": "2025-05-22", "close": 14.21, "volume": 1457972.0}, {"date": "2025-05-23", "close": 13.91, "volume": 1006919.0}, {"date": "2025-05-27", "close": 14.47, "volume": 1341072.0}, {"date": "2025-05-28", "close": 14.14, "volume": 1020029.0}, {"date": "2025-05-29", "close": 14.29, "volume": 822983.0}, {"date": "2025-05-30", "close": 14.07, "volume": 1600466.0}, {"date": "2025-06-02", "close": 13.94, "volume": 1062911.0}, {"date": "2025-06-03", "close": 14.78, "volume": 1606692.0}, {"date": "2025-06-04", "close": 14.83, "volume": 1542997.0}, {"date": "2025-06-05", "close": 14.72, "volume": 717361.0}, {"date": "2025-06-06", "close": 15.16, "volume": 811264.0}, {"date": "2025-06-09", "close": 15.6, "volume": 1441376.0}, {"date": "2025-06-10", "close": 15.97, "volume": 1305771.0}, {"date": "2025-06-11", "close": 15.9, "volume": 1713726.0}, {"date": "2025-06-12", "close": 15.95, "volume": 1502721.0}, {"date": "2025-06-13", "close": 15.17, "volume": 1360457.0}, {"date": "2025-06-16", "close": 15.73, "volume": 1443721.0}, {"date": "2025-06-17", "close": 15.33, "volume": 1113660.0}, {"date": "2025-06-18", "close": 15.45, "volume": 1406446.0}, {"date": "2025-06-20", "close": 15.24, "volume": 2946605.0}, {"date": "2025-06-23", "close": 15.39, "volume": 1470529.0}, {"date": "2025-06-24", "close": 15.51, "volume": 2080218.0}, {"date": "2025-06-25", "close": 15.56, "volume": 1515521.0}, {"date": "2025-06-26", "close": 15.69, "volume": 1294113.0}, {"date": "2025-06-27", "close": 15.96, "volume": 3917163.0}, {"date": "2025-06-30", "close": 15.88, "volume": 1256820.0}, {"date": "2025-07-01", "close": 16.05, "volume": 1370657.0}, {"date": "2025-07-02", "close": 17.02, "volume": 1696106.0}, {"date": "2025-07-03", "close": 17.21, "volume": 890330.0}, {"date": "2025-07-07", "close": 16.64, "volume": 1028104.0}, {"date": "2025-07-08", "close": 17.35, "volume": 1589131.0}, {"date": "2025-07-09", "close": 17.61, "volume": 1278445.0}, {"date": "2025-07-10", "close": 17.88, "volume": 1450544.0}, {"date": "2025-07-11", "close": 17.85, "volume": 1000891.0}, {"date": "2025-07-14", "close": 17.47, "volume": 1382992.0}, {"date": "2025-07-15", "close": 16.99, "volume": 1621154.0}, {"date": "2025-07-16", "close": 17.01, "volume": 950826.0}, {"date": "2025-07-17", "close": 17.28, "volume": 1760474.0}, {"date": "2025-07-18", "close": 17.24, "volume": 940754.0}, {"date": "2025-07-21", "close": 17.45, "volume": 1064440.0}, {"date": "2025-07-22", "close": 17.52, "volume": 1147640.0}, {"date": "2025-07-23", "close": 17.62, "volume": 2685948.0}, {"date": "2025-07-24", "close": 16.93, "volume": 1201914.0}, {"date": "2025-07-25", "close": 17.0, "volume": 1534123.0}, {"date": "2025-07-28", "close": 17.06, "volume": 2588163.0}, {"date": "2025-07-29", "close": 17.22, "volume": 1452191.0}, {"date": "2025-07-30", "close": 16.88, "volume": 1628362.0}, {"date": "2025-07-31", "close": 16.39, "volume": 1267775.0}, {"date": "2025-08-01", "close": 15.98, "volume": 1701859.0}, {"date": "2025-08-04", "close": 16.18, "volume": 1855937.0}, {"date": "2025-08-05", "close": 16.01, "volume": 3090599.0}, {"date": "2025-08-06", "close": 13.76, "volume": 6438614.0}, {"date": "2025-08-07", "close": 14.3, "volume": 3054123.0}, {"date": "2025-08-08", "close": 14.59, "volume": 2811860.0}, {"date": "2025-08-11", "close": 13.97, "volume": 2545657.0}, {"date": "2025-08-12", "close": 14.77, "volume": 2391305.0}, {"date": "2025-08-13", "close": 15.46, "volume": 1922703.0}, {"date": "2025-08-14", "close": 15.32, "volume": 1490814.0}, {"date": "2025-08-15", "close": 14.84, "volume": 1016473.0}, {"date": "2025-08-18", "close": 14.76, "volume": 908516.0}, {"date": "2025-08-19", "close": 14.79, "volume": 748696.0}, {"date": "2025-08-20", "close": 14.77, "volume": 1613250.0}, {"date": "2025-08-21", "close": 14.54, "volume": 1399036.0}, {"date": "2025-08-22", "close": 15.58, "volume": 2066275.0}, {"date": "2025-08-25", "close": 15.3, "volume": 992393.0}, {"date": "2025-08-26", "close": 15.43, "volume": 2025159.0}, {"date": "2025-08-27", "close": 15.54, "volume": 1429745.0}, {"date": "2025-08-28", "close": 15.69, "volume": 882371.0}, {"date": "2025-08-29", "close": 15.46, "volume": 1215207.0}, {"date": "2025-09-02", "close": 14.85, "volume": 996859.0}, {"date": "2025-09-03", "close": 14.97, "volume": 1100510.0}, {"date": "2025-09-04", "close": 15.32, "volume": 930437.0}, {"date": "2025-09-05", "close": 15.56, "volume": 917955.0}, {"date": "2025-09-08", "close": 15.38, "volume": 1088948.0}, {"date": "2025-09-09", "close": 15.25, "volume": 1046862.0}, {"date": "2025-09-10", "close": 15.29, "volume": 981996.0}, {"date": "2025-09-11", "close": 15.5, "volume": 1116352.0}, {"date": "2025-09-12", "close": 15.25, "volume": 1249295.0}, {"date": "2025-09-15", "close": 15.11, "volume": 990059.0}, {"date": "2025-09-16", "close": 15.2, "volume": 825394.0}, {"date": "2025-09-17", "close": 15.18, "volume": 1085347.0}, {"date": "2025-09-18", "close": 15.81, "volume": 1111782.0}, {"date": "2025-09-19", "close": 15.36, "volume": 4660956.0}, {"date": "2025-09-22", "close": 15.36, "volume": 1258693.0}, {"date": "2025-09-23", "close": 15.21, "volume": 1075598.0}, {"date": "2025-09-24", "close": 15.23, "volume": 1263396.0}, {"date": "2025-09-25", "close": 14.9, "volume": 1089961.0}, {"date": "2025-09-26", "close": 15.03, "volume": 1125014.0}, {"date": "2025-09-29", "close": 15.16, "volume": 1328067.0}, {"date": "2025-09-30", "close": 15.3, "volume": 1471601.0}, {"date": "2025-10-01", "close": 15.42, "volume": 1072702.0}, {"date": "2025-10-02", "close": 15.82, "volume": 1045522.0}, {"date": "2025-10-03", "close": 16.15, "volume": 1163997.0}, {"date": "2025-10-06", "close": 16.08, "volume": 996173.0}, {"date": "2025-10-07", "close": 15.37, "volume": 1104990.0}, {"date": "2025-10-08", "close": 16.06, "volume": 1534491.0}, {"date": "2025-10-09", "close": 15.89, "volume": 1030000.0}, {"date": "2025-10-10", "close": 14.66, "volume": 1329705.0}, {"date": "2025-10-13", "close": 15.88, "volume": 1332749.0}, {"date": "2025-10-14", "close": 16.04, "volume": 944893.0}, {"date": "2025-10-15", "close": 16.97, "volume": 2112847.0}, {"date": "2025-10-16", "close": 16.92, "volume": 1896032.0}, {"date": "2025-10-17", "close": 16.49, "volume": 1971812.0}, {"date": "2025-10-20", "close": 17.5, "volume": 2383376.0}, {"date": "2025-10-21", "close": 17.22, "volume": 1038370.0}, {"date": "2025-10-22", "close": 16.63, "volume": 2655679.0}, {"date": "2025-10-23", "close": 16.93, "volume": 3227045.0}, {"date": "2025-10-24", "close": 16.84, "volume": 2052939.0}, {"date": "2025-10-27", "close": 17.34, "volume": 2138960.0}, {"date": "2025-10-28", "close": 17.49, "volume": 1760968.0}, {"date": "2025-10-29", "close": 17.28, "volume": 1563326.0}, {"date": "2025-10-30", "close": 16.88, "volume": 1575148.0}, {"date": "2025-10-31", "close": 16.98, "volume": 1691820.0}, {"date": "2025-11-03", "close": 16.78, "volume": 2086088.0}, {"date": "2025-11-04", "close": 16.1, "volume": 1704506.0}, {"date": "2025-11-05", "close": 15.32, "volume": 4539549.0}, {"date": "2025-11-06", "close": 14.58, "volume": 2758964.0}, {"date": "2025-11-07", "close": 14.37, "volume": 3037308.0}, {"date": "2025-11-10", "close": 14.68, "volume": 1881659.0}, {"date": "2025-11-11", "close": 14.23, "volume": 1778477.0}, {"date": "2025-11-12", "close": 14.19, "volume": 1454084.0}, {"date": "2025-11-13", "close": 13.62, "volume": 2545651.0}, {"date": "2025-11-14", "close": 13.24, "volume": 2289567.0}, {"date": "2025-11-17", "close": 12.65, "volume": 2154264.0}, {"date": "2025-11-18", "close": 12.42, "volume": 1408043.0}, {"date": "2025-11-19", "close": 12.3, "volume": 1412637.0}, {"date": "2025-11-20", "close": 11.82, "volume": 1583963.0}, {"date": "2025-11-21", "close": 12.51, "volume": 1733272.0}, {"date": "2025-11-24", "close": 12.85, "volume": 2125827.0}, {"date": "2025-11-25", "close": 13.3, "volume": 1430046.0}, {"date": "2025-11-26", "close": 13.48, "volume": 3082006.0}, {"date": "2025-11-28", "close": 13.67, "volume": 799910.0}, {"date": "2025-12-01", "close": 13.75, "volume": 1784479.0}, {"date": "2025-12-02", "close": 14.05, "volume": 2371423.0}, {"date": "2025-12-03", "close": 14.95, "volume": 2192742.0}, {"date": "2025-12-04", "close": 15.15, "volume": 1617904.0}, {"date": "2025-12-05", "close": 15.2, "volume": 1258382.0}, {"date": "2025-12-08", "close": 15.28, "volume": 1001931.0}, {"date": "2025-12-09", "close": 15.35, "volume": 1084826.0}, {"date": "2025-12-10", "close": 15.8, "volume": 2470667.0}, {"date": "2025-12-11", "close": 15.84, "volume": 1539053.0}, {"date": "2025-12-12", "close": 15.33, "volume": 1306976.0}, {"date": "2025-12-15", "close": 15.15, "volume": 1356365.0}, {"date": "2025-12-16", "close": 14.88, "volume": 1461152.0}, {"date": "2025-12-17", "close": 14.57, "volume": 1302280.0}, {"date": "2025-12-18", "close": 14.82, "volume": 1288736.0}, {"date": "2025-12-19", "close": 14.87, "volume": 2899735.0}, {"date": "2025-12-22", "close": 14.93, "volume": 746004.0}, {"date": "2025-12-23", "close": 14.96, "volume": 1070461.0}, {"date": "2025-12-24", "close": 15.02, "volume": 326602.0}, {"date": "2025-12-26", "close": 15.01, "volume": 688079.0}, {"date": "2025-12-29", "close": 14.9, "volume": 707905.0}, {"date": "2025-12-30", "close": 14.78, "volume": 650091.0}, {"date": "2025-12-31", "close": 14.49, "volume": 1052635.0}, {"date": "2026-01-02", "close": 15.29, "volume": 1407119.0}, {"date": "2026-01-05", "close": 15.42, "volume": 998558.0}, {"date": "2026-01-06", "close": 16.56, "volume": 1652211.0}, {"date": "2026-01-07", "close": 16.2, "volume": 2215010.0}, {"date": "2026-01-08", "close": 16.08, "volume": 1084336.0}, {"date": "2026-01-09", "close": 16.19, "volume": 1015559.0}, {"date": "2026-01-12", "close": 16.08, "volume": 916894.0}, {"date": "2026-01-13", "close": 16.0, "volume": 993032.0}, {"date": "2026-01-14", "close": 17.05, "volume": 2640844.0}, {"date": "2026-01-15", "close": 17.87, "volume": 3885007.0}, {"date": "2026-01-16", "close": 18.29, "volume": 2155852.0}, {"date": "2026-01-20", "close": 17.86, "volume": 2065073.0}, {"date": "2026-01-21", "close": 19.05, "volume": 3362242.0}, {"date": "2026-01-22", "close": 19.08, "volume": 3100838.0}, {"date": "2026-01-23", "close": 18.45, "volume": 2513949.0}, {"date": "2026-01-26", "close": 18.03, "volume": 1675561.0}, {"date": "2026-01-27", "close": 18.48, "volume": 2148649.0}, {"date": "2026-01-28", "close": 19.27, "volume": 4022029.0}, {"date": "2026-01-29", "close": 20.17, "volume": 6212280.0}, {"date": "2026-01-30", "close": 20.15, "volume": 3420334.0}, {"date": "2026-02-02", "close": 20.67, "volume": 3651308.0}, {"date": "2026-02-03", "close": 20.74, "volume": 3638080.0}, {"date": "2026-02-04", "close": 19.86, "volume": 6249258.0}, {"date": "2026-02-05", "close": 19.65, "volume": 3413666.0}, {"date": "2026-02-06", "close": 19.95, "volume": 3364666.0}, {"date": "2026-02-09", "close": 19.48, "volume": 2530969.0}, {"date": "2026-02-10", "close": 19.36, "volume": 1635527.0}, {"date": "2026-02-11", "close": 20.19, "volume": 2613686.0}, {"date": "2026-02-12", "close": 19.38, "volume": 2522544.0}, {"date": "2026-02-13", "close": 18.88, "volume": 2454810.0}, {"date": "2026-02-17", "close": 18.69, "volume": 2391683.0}, {"date": "2026-02-18", "close": 19.4, "volume": 3224862.0}, {"date": "2026-02-19", "close": 19.71, "volume": 2192573.0}, {"date": "2026-02-20", "close": 19.67, "volume": 1983106.0}, {"date": "2026-02-23", "close": 19.32, "volume": 1349510.0}, {"date": "2026-02-24", "close": 19.61, "volume": 2023748.0}, {"date": "2026-02-25", "close": 20.11, "volume": 1891101.0}, {"date": "2026-02-26", "close": 19.45, "volume": 1355240.0}, {"date": "2026-02-27", "close": 18.72, "volume": 2583712.0}, {"date": "2026-03-02", "close": 19.15, "volume": 2047317.0}, {"date": "2026-03-03", "close": 17.95, "volume": 2174451.0}, {"date": "2026-03-04", "close": 17.78, "volume": 1372513.0}, {"date": "2026-03-05", "close": 17.13, "volume": 1860608.0}, {"date": "2026-03-06", "close": 16.69, "volume": 2135850.0}, {"date": "2026-03-09", "close": 16.79, "volume": 2467354.0}, {"date": "2026-03-10", "close": 17.31, "volume": 2159965.0}, {"date": "2026-03-11", "close": 17.5, "volume": 1880538.0}, {"date": "2026-03-12", "close": 17.15, "volume": 1538555.0}, {"date": "2026-03-13", "close": 17.23, "volume": 1184491.0}, {"date": "2026-03-16", "close": 17.38, "volume": 1207023.0}, {"date": "2026-03-17", "close": 17.68, "volume": 959425.0}, {"date": "2026-03-18", "close": 17.49, "volume": 860001.0}, {"date": "2026-03-19", "close": 17.73, "volume": 2106145.0}, {"date": "2026-03-20", "close": 16.65, "volume": 2991704.0}, {"date": "2026-03-23", "close": 17.46, "volume": 1298483.0}, {"date": "2026-03-24", "close": 18.26, "volume": 1470840.0}, {"date": "2026-03-25", "close": 18.29, "volume": 2208883.0}, {"date": "2026-03-26", "close": 17.47, "volume": 2133447.0}, {"date": "2026-03-27", "close": 17.02, "volume": 1612021.0}, {"date": "2026-03-30", "close": 16.56, "volume": 2595387.0}, {"date": "2026-03-31", "close": 18.0, "volume": 2402143.0}, {"date": "2026-04-01", "close": 18.41, "volume": 1667424.0}, {"date": "2026-04-02", "close": 18.58, "volume": 1371560.0}, {"date": "2026-04-06", "close": 18.76, "volume": 1906428.0}, {"date": "2026-04-07", "close": 18.98, "volume": 1514050.0}, {"date": "2026-04-08", "close": 20.49, "volume": 2239443.0}, {"date": "2026-04-09", "close": 21.33, "volume": 2560719.0}, {"date": "2026-04-10", "close": 22.47, "volume": 2246445.0}, {"date": "2026-04-13", "close": 22.84, "volume": 3132039.0}, {"date": "2026-04-14", "close": 23.13, "volume": 1781921.0}, {"date": "2026-04-15", "close": 23.76, "volume": 2063444.0}, {"date": "2026-04-16", "close": 26.25, "volume": 6837470.0}, {"date": "2026-04-17", "close": 25.92, "volume": 4103916.0}, {"date": "2026-04-20", "close": 26.33, "volume": 2405678.0}, {"date": "2026-04-21", "close": 26.91, "volume": 3862324.0}, {"date": "2026-04-22", "close": 26.94, "volume": 3113126.0}, {"date": "2026-04-23", "close": 27.33, "volume": 4077126.0}, {"date": "2026-04-24", "close": 28.19, "volume": 2446937.0}, {"date": "2026-04-27", "close": 27.77, "volume": 2731671.0}, {"date": "2026-04-28", "close": 26.74, "volume": 2772710.0}, {"date": "2026-04-29", "close": 27.8, "volume": 2647723.0}, {"date": "2026-04-30", "close": 28.97, "volume": 2393407.0}, {"date": "2026-05-01", "close": 29.58, "volume": 2663308.0}, {"date": "2026-05-04", "close": 30.57, "volume": 5450295.0}, {"date": "2026-05-05", "close": 32.09, "volume": 5376784.0}, {"date": "2026-05-06", "close": 33.56, "volume": 5527098.0}, {"date": "2026-05-07", "close": 32.59, "volume": 4594770.0}, {"date": "2026-05-08", "close": 34.26, "volume": 4577344.0}, {"date": "2026-05-11", "close": 34.83, "volume": 4479888.0}, {"date": "2026-05-12", "close": 33.63, "volume": 9371680.0}, {"date": "2026-05-13", "close": 38.5, "volume": 11895720.0}, {"date": "2026-05-14", "close": 37.99, "volume": 5716156.0}, {"date": "2026-05-15", "close": 37.23, "volume": 5156407.0}, {"date": "2026-05-18", "close": 36.95, "volume": 5104689.0}, {"date": "2026-05-19", "close": 37.04, "volume": 5777914.0}, {"date": "2026-05-20", "close": 40.16, "volume": 5787028.0}, {"date": "2026-05-21", "close": 42.17, "volume": 6117794.0}, {"date": "2026-05-22", "close": 47.25, "volume": 9104121.0}, {"date": "2026-05-26", "close": 50.37, "volume": 9844028.0}, {"date": "2026-05-27", "close": 48.9, "volume": 5613115.0}, {"date": "2026-05-28", "close": 52.24, "volume": 7936860.0}, {"date": "2026-05-29", "close": 52.05, "volume": 8517879.0}, {"date": "2026-06-01", "close": 55.99, "volume": 10202380.0}, {"date": "2026-06-02", "close": 62.49, "volume": 11422210.0}, {"date": "2026-06-03", "close": 63.97, "volume": 12099110.0}, {"date": "2026-06-04", "close": 63.67, "volume": 11097310.0}, {"date": "2026-06-05", "close": 57.2, "volume": 10644650.0}, {"date": "2026-06-08", "close": 57.22, "volume": 8574536.0}, {"date": "2026-06-09", "close": 58.58, "volume": 18843730.0}, {"date": "2026-06-10", "close": 54.65, "volume": 9458593.0}, {"date": "2026-06-11", "close": 58.6, "volume": 7315644.0}, {"date": "2026-06-12", "close": 59.38, "volume": 7759331.0}, {"date": "2026-06-15", "close": 63.72, "volume": 7046960.0}, {"date": "2026-06-16", "close": 60.41, "volume": 4671854.0}, {"date": "2026-06-17", "close": 60.33, "volume": 7750481.0}, {"date": "2026-06-18", "close": 64.9, "volume": 11383930.0}, {"date": "2026-06-22", "close": 64.27, "volume": 8348842.0}, {"date": "2026-06-23", "close": 58.96, "volume": 7596962.0}, {"date": "2026-06-24", "close": 55.59, "volume": 6368429.0}, {"date": "2026-06-25", "close": 59.91, "volume": 6281519.0}, {"date": "2026-06-26", "close": 56.35, "volume": 7081003.0}, {"date": "2026-06-29", "close": 56.28, "volume": 7009771.0}, {"date": "2026-06-30", "close": 53.78, "volume": 19727880.0}, {"date": "2026-07-01", "close": 51.21, "volume": 11463600.0}, {"date": "2026-07-02", "close": 45.92, "volume": 10197590.0}, {"date": "2026-07-06", "close": 46.17, "volume": 7711535.0}, {"date": "2026-07-07", "close": 42.19, "volume": 10315470.0}, {"date": "2026-07-08", "close": 42.19, "volume": 7552624.0}, {"date": "2026-07-09", "close": 44.04, "volume": 5265429.0}, {"date": "2026-07-10", "close": 44.67, "volume": 2899297.0}, {"date": "2026-07-13", "close": 41.94, "volume": 4858137.0}, {"date": "2026-07-14", "close": 41.74, "volume": 5090010.0}, {"date": "2026-07-15", "close": 40.45, "volume": 5595422.0}, {"date": "2026-07-16", "close": 36.44, "volume": 7932213.0}, {"date": "2026-07-17", "close": 37.81, "volume": 6685778.0}, {"date": "2026-07-20", "close": 37.37, "volume": 4918717.0}, {"date": "2026-07-21", "close": 39.78, "volume": 4566309.0}, {"date": "2026-07-22", "close": 39.89, "volume": 4251384.0}, {"date": "2026-07-23", "close": 40.8, "volume": 5063787.0}, {"date": "2026-07-24", "close": 38.21, "volume": 3622711.0}, {"date": "2026-07-27", "close": 37.18, "volume": 4352266.0}, {"date": "2026-07-28", "close": 32.72, "volume": 6604306.0}, {"date": "2026-07-29", "close": 29.96, "volume": 6512274.0}, {"date": "2026-07-30", "close": 33.79, "volume": 5681104.0}, {"date": "2026-07-31", "close": 34.22, "volume": 4533081.0}, {"date": "2026-08-03", "close": 35.4, "volume": 3499229.0}, {"date": "2026-08-04", "close": 38.85, "volume": 9299959.0}, {"date": "2026-08-05", "close": 33.18, "volume": 11397630.0}, {"date": "2026-08-06", "close": 32.78, "volume": 7141528.0}, {"date": "2026-08-07", "close": 35.41, "volume": 4707338.0}, {"date": "2026-08-10", "close": 33.14, "volume": 3070645.0}, {"date": "2026-08-11", "close": 33.29, "volume": 1828696.0}, {"date": "2026-08-12", "close": 33.55, "volume": 3094706.0}, {"date": "2026-08-13", "close": 33.32, "volume": 3619941.0}, {"date": "2026-08-14", "close": 35.08, "volume": 2933249.0}, {"date": "2026-08-17", "close": 35.58, "volume": 3222710.0}], "refreshing": true}