{"ticker": "ADEA", "overview": {"cik": "1803696", "ticker": "ADEA", "name": "Adeia Inc.", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001908816-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0001908816-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-405315", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351226", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001928", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335038", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001347943-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330539", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-320977", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291571", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253614", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227278", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004487", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000519", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001384879-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001208325-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001986284-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001997678-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001900108-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001193125-26-214616", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214603", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208924", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-203979", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-203975", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000158", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3357134.67, "net": -3357134.67, "insiders": 2, "first_date": "2023-11-20", "last_date": "2026-05-13"}, "metrics": {"ticker": "ADEA", "has_prices": true, "as_of": "2026-08-07", "last": 28.23, "prev_close": 28.31, "change": -0.0799999999999983, "change_pct": -0.0028258565877781103, "session_volume": 678159.0, "vwap_5": 29.52475162840296, "vwap_20": 27.123031820070782, "vwap_60": 29.540588068395525, "vwap_250": 24.056714670634573, "high_52w": 33.63, "low_52w": 11.74, "avg_volume_20": 1296763.3, "sessions": 400, "market_cap": {"value": 3113208634.5, "shares": 110280150.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001942464-26-000004", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Mark Kokes", "who_key": "Kokes Mark", "role": "Chief Licensing Officer, Media", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 171199.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942464/000194246426000004/0001942464-26-000004-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0001942499-26-000004", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Kevin Tanji", "who_key": "Tanji Kevin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 171199.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942499/000194249926000004/0001942499-26-000004-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "0001908816-26-000007", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Dipti Vachani", "who_key": "Vachani Dipti", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1908816/000190881626000007/0001908816-26-000007-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31127}, {"id": "13DG-0001193125-26-351226", "src": "13DG", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 12.4% passive stake in ADEA", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351226-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "0001347943-26-000004", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Keith A. Jones", "who_key": "Jones Keith A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 788253.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000134794326000004/0001347943-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134807}, {"id": "13DG-0000315066-26-001928", "src": "13DG", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Adeia Inc.", "who_key": "Adeia Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Adeia Inc. takes a 5.4% passive stake in ADEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/0000315066-26-001928-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001193125-26-253614", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Paul E. Davis", "who_key": "Davis Paul E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1506631.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000119312526253614/0001193125-26-253614-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222647}, {"id": "0001193125-26-227278", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Kevin Tanji", "who_key": "Tanji Kevin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3154108.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider offloads $3.2M of ADEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000119312526227278/0001193125-26-227278-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250007}, {"id": "0001900108-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Mayes Tonia Oconnor", "who_key": "OCONNOR MAYES TONIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000190010826000002/0001900108-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "0001997678-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Phyllis Turner-Brim", "who_key": "Turner-Brim Phyllis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000199767826000002/0001997678-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "0001986284-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Adam Rymer", "who_key": "Rymer Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000198628426000002/0001986284-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "0001208325-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Daniel M. Moloney", "who_key": "MOLONEY DANIEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000120832526000002/0001208325-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "0001384879-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "V. Sue Molina", "who_key": "Molina V Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000138487926000002/0001384879-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "0000947871-26-000519", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Sandeep Vij", "who_key": "VIJ SANDEEP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000094787126000519/0000947871-26-000519-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258647}, {"id": "13DG-0002100119-26-000158", "src": "13DG", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Adeia Inc.", "who_key": "Adeia Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Adeia Inc. crosses 5% of ADEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/0002100119-26-000158-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000076", "src": "13DG", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Adeia Inc.", "who_key": "Adeia Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Adeia Inc. crosses 5% of ADEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/0002100121-26-000076-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "0001738428-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Paul E. Davis", "who_key": "Davis Paul E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5255197.930000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000173842826000002/0001738428-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355127}, {"id": "0001942499-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Kevin Tanji", "who_key": "Tanji Kevin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1863900.0300000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000194249926000002/0001942499-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355127}, {"id": "0001347943-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Keith A. Jones", "who_key": "Jones Keith A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3806608.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000134794326000002/0001347943-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355127}, {"id": "0001942464-26-000002", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Mark Kokes", "who_key": "Kokes Mark", "role": "Chief Licensing Officer, Media", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1768581.2000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000194246426000002/0001942464-26-000002-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355127}, {"id": "0001193125-25-264771", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Mark Kokes", "who_key": "Kokes Mark", "role": "Chief Licensing Officer, Media", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 106653.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000119312525264771/0001193125-25-264771-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527927}, {"id": "0001193125-25-245096", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Mark Kokes", "who_key": "Kokes Mark", "role": "Chief Licensing Officer, Media", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134417.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000119312525245096/0001193125-25-245096-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546647}, {"id": "0001193125-25-245109", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Kevin Tanji", "who_key": "Tanji Kevin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134417.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000119312525245109/0001193125-25-245109-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546647}, {"id": "0001193125-25-245119", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Dana Escobar", "who_key": "Escobar Dana", "role": "Chief Licensing Officer, Semi", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96511.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000119312525245119/0001193125-25-245119-index.htm", "trade_date": "2025-10-19", "timestamp": "2025-10-19", "mins": 546647}, {"id": "0000950170-25-102234", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Keith A. Jones", "who_key": "Jones Keith A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 364264.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CFO files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000095017025102234/0000950170-25-102234-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660407}, {"id": "0000950170-25-081675", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Paul E. Davis", "who_key": "Davis Paul E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5327038.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000095017025081675/0000950170-25-081675-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746807}, {"id": "0000950170-25-080960", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Paul E. Davis", "who_key": "Davis Paul E.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 674819.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000095017025080960/0000950170-25-080960-index.htm", "trade_date": "2025-06-01", "timestamp": "2025-06-01", "mins": 748247}, {"id": "0000950170-25-068124", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Sandeep Vij", "who_key": "VIJ SANDEEP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000095017025068124/0000950170-25-068124-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782807}, {"id": "0000950170-25-068135", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "V. Sue Molina", "who_key": "Molina V Sue", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000095017025068135/0000950170-25-068135-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782807}, {"id": "0000950170-25-068148", "src": "INSIDERS", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Daniel M. Moloney", "who_key": "MOLONEY DANIEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on ADEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000095017025068148/0000950170-25-068148-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782807}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-351226", "src": "13DG", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL 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": "Cable & Other Pay Television Services", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 12.4% passive stake in ADEA", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351226-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000315066-26-001928", "src": "13DG", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Adeia Inc.", "who_key": "Adeia Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Adeia Inc. takes a 5.4% passive stake in ADEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/0000315066-26-001928-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002100119-26-000158", "src": "13DG", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Adeia Inc.", "who_key": "Adeia Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Adeia Inc. crosses 5% of ADEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/0002100119-26-000158-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000076", "src": "13DG", "ticker": "ADEA", "cik": "1803696", "company": "Adeia Inc.", "company_raw": "Adeia Inc.", "who": "Adeia Inc.", "who_key": "Adeia Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Adeia Inc. crosses 5% of ADEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/0002100121-26-000076-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Adeia Inc.  - Common Stock", "new_value": "Adeia Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001803696", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001803696", "applied": 1, "detected_at": "2026-09-10T03:13:33.122146"}]}, "key_people": [{"who": "Kevin Tanji", "who_key": "Tanji Kevin", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3154108.5, "net": -3154108.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3154108.5, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000119312526227278/0001193125-26-227278-index.htm"}], "latest": {"action": "SELL", "amount": 3154108.5, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000119312526227278/0001193125-26-227278-index.htm"}}, {"who": "Mark Kokes", "who_key": "Kokes Mark", "role": "Chief Licensing Officer, Media", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 203026.17, "net": -203026.17, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 203026.17, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000095017023065911/0000950170-23-065911-index.htm"}], "latest": {"action": "SELL", "amount": 203026.17, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1803696/000095017023065911/0000950170-23-065911-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001908816-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "Initial insider holdings", "accession": "0001908816-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001193125-26-405315", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351226", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001928", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335038", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001347943-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330539", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-320977", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-291571", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253614", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227278", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001950047-26-004487", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0000947871-26-000519", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001384879-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001208325-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001986284-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001997678-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001900108-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001193125-26-214616", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214603", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-208924", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-203979", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-203975", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000158", "price_sensitive": false}], "performance": {"ticker": "ADEA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 32.05, "volume": 301641.0}, {"date": "2016-08-09", "close": 32.12, "volume": 558945.0}, {"date": "2016-08-10", "close": 32.13, "volume": 421869.0}, {"date": "2016-08-11", "close": 32.12, "volume": 285838.0}, {"date": "2016-08-12", "close": 32.28, "volume": 272243.0}, {"date": "2016-08-15", "close": 32.74, "volume": 366675.0}, {"date": "2016-08-16", "close": 32.53, "volume": 324817.0}, {"date": "2016-08-17", "close": 32.65, "volume": 492994.0}, {"date": "2016-08-18", "close": 33.01, "volume": 303871.0}, {"date": "2016-08-19", "close": 32.84, "volume": 388666.0}, {"date": "2016-08-22", "close": 32.95, "volume": 427514.0}, {"date": "2016-08-23", "close": 33.27, "volume": 273763.0}, {"date": "2016-08-24", "close": 33.29, "volume": 415704.0}, {"date": "2016-08-25", "close": 33.55, "volume": 248342.0}, {"date": "2016-08-26", "close": 33.72, "volume": 295894.0}, {"date": "2016-08-29", "close": 33.83, "volume": 411552.0}, {"date": "2016-08-30", "close": 33.68, "volume": 249213.0}, {"date": "2016-08-31", "close": 33.54, "volume": 302563.0}, {"date": "2016-09-01", "close": 33.71, "volume": 268739.0}, {"date": "2016-09-02", "close": 33.79, "volume": 225206.0}, {"date": "2016-09-06", "close": 33.78, "volume": 275425.0}, {"date": "2016-09-07", "close": 33.94, "volume": 274525.0}, {"date": "2016-09-08", "close": 33.72, "volume": 168919.0}, {"date": "2016-09-09", "close": 33.35, "volume": 426439.0}, {"date": "2016-09-12", "close": 33.58, "volume": 371773.0}, {"date": "2016-09-13", "close": 33.07, "volume": 453461.0}, {"date": "2016-09-14", "close": 32.54, "volume": 309991.0}, {"date": "2016-09-15", "close": 33.21, "volume": 222809.0}, {"date": "2016-09-16", "close": 33.44, "volume": 657861.0}, {"date": "2016-09-19", "close": 33.48, "volume": 206108.0}, {"date": "2016-09-20", "close": 35.28, "volume": 1043191.0}, {"date": "2016-09-21", "close": 37.12, "volume": 1031475.0}, {"date": "2016-09-22", "close": 38.4, "volume": 934720.0}, {"date": "2016-09-23", "close": 37.77, "volume": 558179.0}, {"date": "2016-09-26", "close": 37.74, "volume": 349163.0}, {"date": "2016-09-27", "close": 37.81, "volume": 296912.0}, {"date": "2016-09-28", "close": 38.13, "volume": 346660.0}, {"date": "2016-09-29", "close": 38.13, "volume": 283386.0}, {"date": "2016-09-30", "close": 38.44, "volume": 467955.0}, {"date": "2016-10-03", "close": 38.76, "volume": 479681.0}, {"date": "2016-10-04", "close": 38.94, "volume": 629779.0}, {"date": "2016-10-05", "close": 38.86, "volume": 601071.0}, {"date": "2016-10-06", "close": 39.1, "volume": 290067.0}, {"date": "2016-10-07", "close": 39.02, "volume": 451327.0}, {"date": "2016-10-10", "close": 39.31, "volume": 271987.0}, {"date": "2016-10-11", "close": 38.54, "volume": 620375.0}, {"date": "2016-10-12", "close": 38.3, "volume": 317250.0}, {"date": "2016-10-13", "close": 37.79, "volume": 305356.0}, {"date": "2016-10-14", "close": 37.82, "volume": 213794.0}, {"date": "2016-10-17", "close": 37.5, "volume": 184326.0}, {"date": "2016-10-18", "close": 37.75, "volume": 396025.0}, {"date": "2016-10-19", "close": 37.95, "volume": 378597.0}, {"date": "2016-10-20", "close": 37.4, "volume": 272213.0}, {"date": "2016-10-21", "close": 37.3, "volume": 348041.0}, {"date": "2016-10-24", "close": 38.0, "volume": 239815.0}, {"date": "2016-10-25", "close": 37.5, "volume": 307132.0}, {"date": "2016-10-26", "close": 37.15, "volume": 316257.0}, {"date": "2016-10-27", "close": 37.1, "volume": 280274.0}, {"date": "2016-10-28", "close": 37.1, "volume": 226846.0}, {"date": "2016-10-31", "close": 37.1, "volume": 325055.0}, {"date": "2016-11-01", "close": 36.6, "volume": 338093.0}, {"date": "2016-11-02", "close": 37.6, "volume": 552317.0}, {"date": "2016-11-03", "close": 37.25, "volume": 484208.0}, {"date": "2016-11-04", "close": 37.35, "volume": 442097.0}, {"date": "2016-11-07", "close": 38.1, "volume": 405612.0}, {"date": "2016-11-08", "close": 38.25, "volume": 306893.0}, {"date": "2016-11-09", "close": 38.8, "volume": 379080.0}, {"date": "2016-11-10", "close": 38.35, "volume": 620253.0}, {"date": "2016-11-11", "close": 39.45, "volume": 491859.0}, {"date": "2016-11-14", "close": 38.9, "volume": 505823.0}, {"date": "2016-11-15", "close": 39.45, "volume": 391784.0}, {"date": "2016-11-16", "close": 40.15, "volume": 325575.0}, {"date": "2016-11-17", "close": 40.25, "volume": 251949.0}, {"date": "2016-11-18", "close": 40.2, "volume": 504970.0}, {"date": "2016-11-21", "close": 39.95, "volume": 334071.0}, {"date": "2016-11-22", "close": 40.4, "volume": 325718.0}, {"date": "2016-11-23", "close": 40.3, "volume": 275551.0}, {"date": "2016-11-25", "close": 40.55, "volume": 103455.0}, {"date": "2016-11-28", "close": 40.15, "volume": 322068.0}, {"date": "2016-11-29", "close": 40.35, "volume": 451818.0}, {"date": "2016-11-30", "close": 39.6, "volume": 403021.0}, {"date": "2016-12-01", "close": 39.1, "volume": 643353.0}, {"date": "2016-12-02", "close": 39.3, "volume": 229959.0}, {"date": "2016-12-05", "close": 39.8, "volume": 321334.0}, {"date": "2016-12-06", "close": 40.35, "volume": 281015.0}, {"date": "2016-12-07", "close": 40.6, "volume": 385793.0}, {"date": "2016-12-08", "close": 41.9, "volume": 343688.0}, {"date": "2016-12-09", "close": 42.9, "volume": 433599.0}, {"date": "2016-12-12", "close": 42.575, "volume": 416119.0}, {"date": "2016-12-13", "close": 43.0, "volume": 316042.0}, {"date": "2016-12-14", "close": 43.4, "volume": 340537.0}, {"date": "2016-12-15", "close": 44.25, "volume": 403595.0}, {"date": "2016-12-16", "close": 44.75, "volume": 767178.0}, {"date": "2016-12-19", "close": 45.1, "volume": 341041.0}, {"date": "2016-12-20", "close": 44.85, "volume": 450750.0}, {"date": "2016-12-21", "close": 44.6, "volume": 327225.0}, {"date": "2016-12-22", "close": 44.5, "volume": 434915.0}, {"date": "2016-12-23", "close": 44.75, "volume": 199773.0}, {"date": "2016-12-27", "close": 45.4, "volume": 277245.0}, {"date": "2016-12-28", "close": 44.5, "volume": 404981.0}, {"date": "2016-12-29", "close": 44.8, "volume": 244414.0}, {"date": "2016-12-30", "close": 44.2, "volume": 318452.0}, {"date": "2017-01-03", "close": 44.85, "volume": 589092.0}, {"date": "2017-01-04", "close": 45.3, "volume": 970756.0}, {"date": "2017-01-05", "close": 45.55, "volume": 419724.0}, {"date": "2017-01-06", "close": 44.95, "volume": 510354.0}, {"date": "2017-01-09", "close": 43.65, "volume": 514203.0}, {"date": "2017-01-10", "close": 44.9, "volume": 645490.0}, {"date": "2017-01-11", "close": 44.15, "volume": 414886.0}, {"date": "2017-01-12", "close": 43.55, "volume": 256725.0}, {"date": "2017-01-13", "close": 44.05, "volume": 207054.0}, {"date": "2017-01-17", "close": 43.9, "volume": 372249.0}, {"date": "2017-01-18", "close": 43.7, "volume": 394486.0}, {"date": "2017-01-19", "close": 43.4, "volume": 226876.0}, {"date": "2017-01-20", "close": 43.3, "volume": 190529.0}, {"date": "2017-01-23", "close": 44.25, "volume": 265017.0}, {"date": "2017-01-24", "close": 44.8, "volume": 421687.0}, {"date": "2017-01-25", "close": 45.55, "volume": 312220.0}, {"date": "2017-01-26", "close": 45.3, "volume": 220160.0}, {"date": "2017-01-27", "close": 45.8, "volume": 177604.0}, {"date": "2017-01-30", "close": 44.9, "volume": 268405.0}, {"date": "2017-01-31", "close": 45.2, "volume": 373759.0}, {"date": "2017-02-01", "close": 45.25, "volume": 246980.0}, {"date": "2017-02-02", "close": 45.0, "volume": 251801.0}, {"date": "2017-02-03", "close": 45.75, "volume": 220140.0}, {"date": "2017-02-06", "close": 45.15, "volume": 207258.0}, {"date": "2017-02-07", "close": 45.35, "volume": 322635.0}, {"date": "2017-02-08", "close": 44.1, "volume": 283941.0}, {"date": "2017-02-09", "close": 43.95, "volume": 250048.0}, {"date": "2017-02-10", "close": 43.85, "volume": 279612.0}, {"date": "2017-02-13", "close": 43.8, "volume": 280090.0}, {"date": "2017-02-14", "close": 43.75, "volume": 268974.0}, {"date": "2017-02-15", "close": 44.0, "volume": 313842.0}, {"date": "2017-02-16", "close": 44.4, "volume": 293373.0}, {"date": "2017-02-17", "close": 43.95, "volume": 487379.0}, {"date": "2017-02-21", "close": 44.85, "volume": 381228.0}, {"date": "2017-02-22", "close": 44.65, "volume": 429649.0}, {"date": "2017-02-23", "close": 41.0, "volume": 571508.0}, {"date": "2017-02-24", "close": 37.95, "volume": 1400914.0}, {"date": "2017-02-27", "close": 36.9, "volume": 921237.0}, {"date": "2017-02-28", "close": 35.85, "volume": 735045.0}, {"date": "2017-03-01", "close": 35.75, "volume": 959787.0}, {"date": "2017-03-02", "close": 35.4, "volume": 621595.0}, {"date": "2017-03-03", "close": 35.4, "volume": 450106.0}, {"date": "2017-03-06", "close": 34.8, "volume": 555843.0}, {"date": "2017-03-07", "close": 34.55, "volume": 423773.0}, {"date": "2017-03-08", "close": 33.9, "volume": 441906.0}, {"date": "2017-03-09", "close": 33.8, "volume": 339229.0}, {"date": "2017-03-10", "close": 33.7, "volume": 503934.0}, {"date": "2017-03-13", "close": 34.55, "volume": 452482.0}, {"date": "2017-03-14", "close": 34.25, "volume": 297871.0}, {"date": "2017-03-15", "close": 34.4, "volume": 423489.0}, {"date": "2017-03-16", "close": 35.45, "volume": 335976.0}, {"date": "2017-03-17", "close": 35.8, "volume": 831276.0}, {"date": "2017-03-20", "close": 37.6, "volume": 916667.0}, {"date": "2017-03-21", "close": 36.8, "volume": 798673.0}, {"date": "2017-03-22", "close": 36.4, "volume": 640949.0}, {"date": "2017-03-23", "close": 36.5, "volume": 592295.0}, {"date": "2017-03-24", "close": 37.25, "volume": 481438.0}, {"date": "2017-03-27", "close": 36.7, "volume": 406622.0}, {"date": "2017-03-28", "close": 35.7, "volume": 606064.0}, {"date": "2017-03-29", "close": 34.1, "volume": 856710.0}, {"date": "2017-03-30", "close": 34.25, "volume": 486917.0}, {"date": "2017-03-31", "close": 33.95, "volume": 675771.0}, {"date": "2017-04-03", "close": 32.7, "volume": 688811.0}, {"date": "2017-04-04", "close": 32.9, "volume": 513476.0}, {"date": "2017-04-05", "close": 32.65, "volume": 1105962.0}, {"date": "2017-04-06", "close": 33.0, "volume": 674271.0}, {"date": "2017-04-07", "close": 32.65, "volume": 644375.0}, {"date": "2017-04-10", "close": 32.35, "volume": 431953.0}, {"date": "2017-04-11", "close": 32.4, "volume": 331655.0}, {"date": "2017-04-12", "close": 32.0, "volume": 579219.0}, {"date": "2017-04-13", "close": 31.8, "volume": 522179.0}, {"date": "2017-04-17", "close": 31.8, "volume": 412895.0}, {"date": "2017-04-18", "close": 31.95, "volume": 364878.0}, {"date": "2017-04-19", "close": 31.8, "volume": 308662.0}, {"date": "2017-04-20", "close": 32.2, "volume": 528930.0}, {"date": "2017-04-21", "close": 32.05, "volume": 470940.0}, {"date": "2017-04-24", "close": 32.45, "volume": 364887.0}, {"date": "2017-04-25", "close": 32.9, "volume": 251055.0}, {"date": "2017-04-26", "close": 33.45, "volume": 494447.0}, {"date": "2017-04-27", "close": 33.55, "volume": 412236.0}, {"date": "2017-04-28", "close": 33.6, "volume": 521176.0}, {"date": "2017-05-01", "close": 34.25, "volume": 508044.0}, {"date": "2017-05-02", "close": 32.65, "volume": 623296.0}, {"date": "2017-05-03", "close": 32.65, "volume": 518476.0}, {"date": "2017-05-04", "close": 33.9, "volume": 526549.0}, {"date": "2017-05-05", "close": 31.9, "volume": 658525.0}, {"date": "2017-05-08", "close": 31.9, "volume": 341447.0}, {"date": "2017-05-09", "close": 32.0, "volume": 426421.0}, {"date": "2017-05-10", "close": 32.8, "volume": 395184.0}, {"date": "2017-05-11", "close": 33.25, "volume": 351148.0}, {"date": "2017-05-12", "close": 33.0, "volume": 330790.0}, {"date": "2017-05-15", "close": 33.3, "volume": 274327.0}, {"date": "2017-05-16", "close": 32.9, "volume": 367880.0}, {"date": "2017-05-17", "close": 32.05, "volume": 445125.0}, {"date": "2017-05-18", "close": 32.1, "volume": 438468.0}, {"date": "2017-05-19", "close": 31.85, "volume": 649318.0}, {"date": "2017-05-22", "close": 31.6, "volume": 364179.0}, {"date": "2017-05-23", "close": 31.8, "volume": 252883.0}, {"date": "2017-05-24", "close": 31.85, "volume": 166537.0}, {"date": "2017-05-25", "close": 31.65, "volume": 222969.0}, {"date": "2017-05-26", "close": 31.2, "volume": 233615.0}, {"date": "2017-05-30", "close": 31.2, "volume": 204057.0}, {"date": "2017-05-31", "close": 30.65, "volume": 312535.0}, {"date": "2017-06-01", "close": 31.1, "volume": 353262.0}, {"date": "2017-06-02", "close": 33.0, "volume": 468474.0}, {"date": "2017-06-05", "close": 32.15, "volume": 319274.0}, {"date": "2017-06-06", "close": 32.15, "volume": 274642.0}, {"date": "2017-06-07", "close": 32.55, "volume": 418777.0}, {"date": "2017-06-08", "close": 31.95, "volume": 421880.0}, {"date": "2017-06-09", "close": 31.5, "volume": 595941.0}, {"date": "2017-06-12", "close": 31.05, "volume": 373091.0}, {"date": "2017-06-13", "close": 30.95, "volume": 278173.0}, {"date": "2017-06-14", "close": 30.7, "volume": 326736.0}, {"date": "2017-06-15", "close": 30.55, "volume": 304726.0}, {"date": "2017-06-16", "close": 30.15, "volume": 465440.0}, {"date": "2017-06-19", "close": 30.25, "volume": 315036.0}, {"date": "2017-06-20", "close": 30.0, "volume": 527086.0}, {"date": "2017-06-21", "close": 30.25, "volume": 368850.0}, {"date": "2017-06-22", "close": 30.15, "volume": 442970.0}, {"date": "2017-06-23", "close": 31.25, "volume": 1166027.0}, {"date": "2017-06-26", "close": 30.95, "volume": 334570.0}, {"date": "2017-06-27", "close": 30.1, "volume": 365087.0}, {"date": "2017-06-28", "close": 30.375, "volume": 348754.0}, {"date": "2017-06-29", "close": 29.95, "volume": 470982.0}, {"date": "2017-06-30", "close": 29.8, "volume": 358314.0}, {"date": "2017-07-03", "close": 32.5, "volume": 1193127.0}, {"date": "2017-07-05", "close": 33.7, "volume": 1259944.0}, {"date": "2017-07-06", "close": 32.55, "volume": 757821.0}, {"date": "2017-07-07", "close": 33.45, "volume": 536022.0}, {"date": "2017-07-10", "close": 32.55, "volume": 439820.0}, {"date": "2017-07-11", "close": 33.0, "volume": 359312.0}, {"date": "2017-07-12", "close": 33.6, "volume": 364828.0}, {"date": "2017-07-13", "close": 32.5, "volume": 938756.0}, {"date": "2017-07-14", "close": 31.5, "volume": 547293.0}, {"date": "2017-07-17", "close": 30.975, "volume": 460330.0}, {"date": "2017-07-18", "close": 30.6, "volume": 401332.0}, {"date": "2017-07-19", "close": 30.55, "volume": 447108.0}, {"date": "2017-07-20", "close": 30.8, "volume": 449418.0}, {"date": "2017-07-21", "close": 30.25, "volume": 455368.0}, {"date": "2017-07-24", "close": 30.0, "volume": 450341.0}, {"date": "2017-07-25", "close": 30.2, "volume": 465878.0}, {"date": "2017-07-26", "close": 30.45, "volume": 341709.0}, {"date": "2017-07-27", "close": 29.45, "volume": 667088.0}, {"date": "2017-07-28", "close": 29.6, "volume": 679417.0}, {"date": "2017-07-31", "close": 29.25, "volume": 1566094.0}, {"date": "2017-08-01", "close": 28.8, "volume": 442753.0}, {"date": "2017-08-02", "close": 28.1, "volume": 534299.0}, {"date": "2017-08-03", "close": 27.65, "volume": 358868.0}, {"date": "2017-08-04", "close": 27.0, "volume": 393396.0}, {"date": "2017-08-07", "close": 27.1, "volume": 414401.0}, {"date": "2017-08-08", "close": 26.35, "volume": 432605.0}, {"date": "2017-08-09", "close": 26.5, "volume": 427495.0}, {"date": "2017-08-10", "close": 25.4, "volume": 377768.0}, {"date": "2017-08-11", "close": 25.65, "volume": 464608.0}, {"date": "2017-08-14", "close": 25.9, "volume": 467246.0}, {"date": "2017-08-15", "close": 25.55, "volume": 507480.0}, {"date": "2017-08-16", "close": 25.9, "volume": 293161.0}, {"date": "2017-08-17", "close": 25.2, "volume": 442696.0}, {"date": "2017-08-18", "close": 25.45, "volume": 325741.0}, {"date": "2017-08-21", "close": 25.45, "volume": 331308.0}, {"date": "2017-08-22", "close": 26.0, "volume": 406025.0}, {"date": "2017-08-23", "close": 25.4, "volume": 675711.0}, {"date": "2017-08-24", "close": 25.35, "volume": 419158.0}, {"date": "2017-08-25", "close": 25.65, "volume": 428961.0}, {"date": "2017-08-28", "close": 26.35, "volume": 278861.0}, {"date": "2017-08-29", "close": 26.9, "volume": 463901.0}, {"date": "2017-08-30", "close": 26.85, "volume": 272898.0}, {"date": "2017-08-31", "close": 27.25, "volume": 393237.0}, {"date": "2017-09-01", "close": 27.65, "volume": 349191.0}, {"date": "2017-09-05", "close": 26.45, "volume": 276928.0}, {"date": "2017-09-06", "close": 26.3, "volume": 211806.0}, {"date": "2017-09-07", "close": 26.0, "volume": 199253.0}, {"date": "2017-09-08", "close": 25.8, "volume": 206883.0}, {"date": "2017-09-11", "close": 26.15, "volume": 253667.0}, {"date": "2017-09-12", "close": 27.0, "volume": 219040.0}, {"date": "2017-09-13", "close": 27.35, "volume": 232973.0}, {"date": "2017-09-14", "close": 27.1, "volume": 213381.0}, {"date": "2017-09-15", "close": 26.55, "volume": 609762.0}, {"date": "2017-09-18", "close": 26.55, "volume": 304480.0}, {"date": "2017-09-19", "close": 25.75, "volume": 630612.0}, {"date": "2017-09-20", "close": 24.8, "volume": 814358.0}, {"date": "2017-09-21", "close": 24.75, "volume": 326797.0}, {"date": "2017-09-22", "close": 25.05, "volume": 315496.0}, {"date": "2017-09-25", "close": 24.7, "volume": 327663.0}, {"date": "2017-09-26", "close": 25.05, "volume": 299053.0}, {"date": "2017-09-27", "close": 25.7, "volume": 505306.0}, {"date": "2017-09-28", "close": 25.55, "volume": 395514.0}, {"date": "2017-09-29", "close": 25.3, "volume": 563507.0}, {"date": "2017-10-02", "close": 26.35, "volume": 458689.0}, {"date": "2017-10-03", "close": 26.15, "volume": 425886.0}, {"date": "2017-10-04", "close": 25.85, "volume": 212966.0}, {"date": "2017-10-05", "close": 25.85, "volume": 239065.0}, {"date": "2017-10-06", "close": 25.95, "volume": 193989.0}, {"date": "2017-10-09", "close": 26.1, "volume": 261291.0}, {"date": "2017-10-10", "close": 26.35, "volume": 173334.0}, {"date": "2017-10-11", "close": 22.675, "volume": 2028476.0}, {"date": "2017-10-12", "close": 22.725, "volume": 295441.0}, {"date": "2017-10-13", "close": 22.7, "volume": 403861.0}, {"date": "2017-10-16", "close": 22.45, "volume": 321229.0}, {"date": "2017-10-17", "close": 22.4, "volume": 283965.0}, {"date": "2017-10-18", "close": 21.75, "volume": 498152.0}, {"date": "2017-10-19", "close": 21.7, "volume": 330575.0}, {"date": "2017-10-20", "close": 21.75, "volume": 359614.0}, {"date": "2017-10-23", "close": 22.0, "volume": 282278.0}, {"date": "2017-10-24", "close": 22.0, "volume": 189566.0}, {"date": "2017-10-25", "close": 22.15, "volume": 347835.0}, {"date": "2017-10-26", "close": 22.1, "volume": 198038.0}, {"date": "2017-10-27", "close": 22.25, "volume": 334249.0}, {"date": "2017-10-30", "close": 22.25, "volume": 327321.0}, {"date": "2017-10-31", "close": 23.0, "volume": 592813.0}, {"date": "2017-11-01", "close": 22.4, "volume": 440480.0}, {"date": "2017-11-02", "close": 22.45, "volume": 556568.0}, {"date": "2017-11-03", "close": 17.75, "volume": 1557456.0}, {"date": "2017-11-06", "close": 19.65, "volume": 971473.0}, {"date": "2017-11-07", "close": 20.65, "volume": 461797.0}, {"date": "2017-11-08", "close": 20.8, "volume": 493502.0}, {"date": "2017-11-09", "close": 20.65, "volume": 440249.0}, {"date": "2017-11-10", "close": 20.4, "volume": 520110.0}, {"date": "2017-11-13", "close": 19.8, "volume": 514124.0}, {"date": "2017-11-14", "close": 19.15, "volume": 440797.0}, {"date": "2017-11-15", "close": 18.7, "volume": 659950.0}, {"date": "2017-11-16", "close": 20.1, "volume": 638733.0}, {"date": "2017-11-17", "close": 20.35, "volume": 398887.0}, {"date": "2017-11-20", "close": 20.45, "volume": 434158.0}, {"date": "2017-11-21", "close": 20.05, "volume": 494444.0}, {"date": "2017-11-22", "close": 19.45, "volume": 269166.0}, {"date": "2017-11-24", "close": 19.8, "volume": 169158.0}, {"date": "2017-11-27", "close": 19.45, "volume": 336292.0}, {"date": "2017-11-28", "close": 19.7, "volume": 363260.0}, {"date": "2017-11-29", "close": 19.3, "volume": 380697.0}, {"date": "2017-11-30", "close": 19.3, "volume": 354757.0}, {"date": "2017-12-01", "close": 19.05, "volume": 497028.0}, {"date": "2017-12-04", "close": 18.85, "volume": 494602.0}, {"date": "2017-12-05", "close": 19.4, "volume": 402652.0}, {"date": "2017-12-06", "close": 20.15, "volume": 426394.0}, {"date": "2017-12-07", "close": 20.4, "volume": 622642.0}, {"date": "2017-12-08", "close": 20.4, "volume": 416981.0}, {"date": "2017-12-11", "close": 20.75, "volume": 474834.0}, {"date": "2017-12-12", "close": 20.2, "volume": 806561.0}, {"date": "2017-12-13", "close": 23.25, "volume": 1568009.0}, {"date": "2017-12-14", "close": 24.4, "volume": 1344601.0}, {"date": "2017-12-15", "close": 23.6, "volume": 2340143.0}, {"date": "2017-12-18", "close": 26.45, "volume": 1936336.0}, {"date": "2017-12-19", "close": 27.6, "volume": 1388693.0}, {"date": "2017-12-20", "close": 26.85, "volume": 969819.0}, {"date": "2017-12-21", "close": 25.8, "volume": 568765.0}, {"date": "2017-12-22", "close": 25.7, "volume": 298186.0}, {"date": "2017-12-26", "close": 25.1, "volume": 344357.0}, {"date": "2017-12-27", "close": 24.75, "volume": 403151.0}, {"date": "2017-12-28", "close": 24.75, "volume": 383113.0}, {"date": "2017-12-29", "close": 24.4, "volume": 376616.0}, {"date": "2018-01-02", "close": 24.65, "volume": 539031.0}, {"date": "2018-01-03", "close": 24.7, "volume": 676511.0}, {"date": "2018-01-04", "close": 24.45, "volume": 616366.0}, {"date": "2018-01-05", "close": 24.9, "volume": 521587.0}, {"date": "2018-01-08", "close": 23.8, "volume": 1032908.0}, {"date": "2018-01-09", "close": 23.15, "volume": 762300.0}, {"date": "2018-01-10", "close": 22.9, "volume": 394723.0}, {"date": "2018-01-11", "close": 22.9, "volume": 316632.0}, {"date": "2018-01-12", "close": 22.65, "volume": 410475.0}, {"date": "2018-01-16", "close": 22.65, "volume": 443866.0}, {"date": "2018-01-17", "close": 22.9, "volume": 436916.0}, {"date": "2018-01-18", "close": 22.45, "volume": 437714.0}, {"date": "2018-01-19", "close": 22.75, "volume": 419206.0}, {"date": "2018-01-22", "close": 22.5, "volume": 236486.0}, {"date": "2018-01-23", "close": 22.85, "volume": 263393.0}, {"date": "2018-01-24", "close": 24.5, "volume": 1549558.0}, {"date": "2018-01-25", "close": 23.9, "volume": 477295.0}, {"date": "2018-01-26", "close": 23.6, "volume": 408612.0}, {"date": "2018-01-29", "close": 23.35, "volume": 311782.0}, {"date": "2018-01-30", "close": 22.9, "volume": 240790.0}, {"date": "2018-01-31", "close": 22.45, "volume": 284915.0}, {"date": "2018-02-01", "close": 21.85, "volume": 531004.0}, {"date": "2018-02-02", "close": 21.55, "volume": 584414.0}, {"date": "2018-02-05", "close": 20.9, "volume": 471405.0}, {"date": "2018-02-06", "close": 21.45, "volume": 561861.0}, {"date": "2018-02-07", "close": 21.1, "volume": 466297.0}, {"date": "2018-02-08", "close": 20.05, "volume": 470823.0}, {"date": "2018-02-09", "close": 20.4, "volume": 622167.0}, {"date": "2018-02-12", "close": 20.75, "volume": 441390.0}, {"date": "2018-02-13", "close": 20.9, "volume": 339988.0}, {"date": "2018-02-14", "close": 21.5, "volume": 650939.0}, {"date": "2018-02-15", "close": 21.35, "volume": 853606.0}, {"date": "2018-02-16", "close": 21.75, "volume": 511848.0}, {"date": "2018-02-20", "close": 22.15, "volume": 638849.0}, {"date": "2018-02-21", "close": 21.0, "volume": 476680.0}, {"date": "2018-02-22", "close": 20.95, "volume": 561570.0}, {"date": "2018-02-23", "close": 20.9, "volume": 381148.0}, {"date": "2018-02-26", "close": 21.95, "volume": 964335.0}, {"date": "2018-02-27", "close": 21.8, "volume": 587758.0}, {"date": "2018-02-28", "close": 22.05, "volume": 524569.0}, {"date": "2018-03-01", "close": 21.85, "volume": 626592.0}, {"date": "2018-03-02", "close": 22.2, "volume": 489457.0}, {"date": "2018-03-05", "close": 22.55, "volume": 466145.0}, {"date": "2018-03-06", "close": 22.45, "volume": 448732.0}, {"date": "2018-03-07", "close": 22.6, "volume": 1269310.0}, {"date": "2018-03-08", "close": 23.15, "volume": 498875.0}, {"date": "2018-03-09", "close": 23.9, "volume": 412899.0}, {"date": "2018-03-12", "close": 23.85, "volume": 475058.0}, {"date": "2018-03-13", "close": 23.7, "volume": 403183.0}, {"date": "2018-03-14", "close": 23.85, "volume": 472200.0}, {"date": "2018-03-15", "close": 23.8, "volume": 330228.0}, {"date": "2018-03-16", "close": 23.65, "volume": 799708.0}, {"date": "2018-03-19", "close": 23.4, "volume": 423289.0}, {"date": "2018-03-20", "close": 23.55, "volume": 569379.0}, {"date": "2018-03-21", "close": 23.4, "volume": 474553.0}, {"date": "2018-03-22", "close": 22.35, "volume": 568291.0}, {"date": "2018-03-23", "close": 21.95, "volume": 427451.0}, {"date": "2018-03-26", "close": 22.6, "volume": 343079.0}, {"date": "2018-03-27", "close": 21.7, "volume": 321728.0}, {"date": "2018-03-28", "close": 21.45, "volume": 427536.0}, {"date": "2018-03-29", "close": 21.15, "volume": 379668.0}, {"date": "2018-04-02", "close": 20.3, "volume": 392799.0}, {"date": "2018-04-03", "close": 20.7, "volume": 1010630.0}, {"date": "2018-04-04", "close": 20.75, "volume": 401925.0}, {"date": "2018-04-05", "close": 21.75, "volume": 377625.0}, {"date": "2018-04-06", "close": 21.85, "volume": 959509.0}, {"date": "2018-04-09", "close": 21.1, "volume": 376070.0}, {"date": "2018-04-10", "close": 21.95, "volume": 224548.0}, {"date": "2018-04-11", "close": 22.4, "volume": 193393.0}, {"date": "2018-04-12", "close": 22.7, "volume": 255691.0}, {"date": "2018-04-13", "close": 22.7, "volume": 261843.0}, {"date": "2018-04-16", "close": 22.8, "volume": 209549.0}, {"date": "2018-04-17", "close": 23.4, "volume": 215929.0}, {"date": "2018-04-18", "close": 23.2, "volume": 250339.0}, {"date": "2018-04-19", "close": 22.7, "volume": 205984.0}, {"date": "2018-04-20", "close": 22.6, "volume": 207443.0}, {"date": "2018-04-23", "close": 22.15, "volume": 191510.0}, {"date": "2018-04-24", "close": 21.95, "volume": 252502.0}, {"date": "2018-04-25", "close": 22.1, "volume": 170461.0}, {"date": "2018-04-26", "close": 22.4, "volume": 145176.0}, {"date": "2018-04-27", "close": 22.2, "volume": 137187.0}, {"date": "2018-04-30", "close": 22.0, "volume": 296892.0}, {"date": "2018-05-01", "close": 23.15, "volume": 333391.0}, {"date": "2018-05-02", "close": 23.5, "volume": 335573.0}, {"date": "2018-05-03", "close": 23.05, "volume": 310460.0}, {"date": "2018-05-04", "close": 20.15, "volume": 1535157.0}, {"date": "2018-05-07", "close": 19.9, "volume": 1088055.0}, {"date": "2018-05-08", "close": 19.85, "volume": 404469.0}, {"date": "2018-05-09", "close": 20.55, "volume": 426853.0}, {"date": "2018-05-10", "close": 21.05, "volume": 374703.0}, {"date": "2018-05-11", "close": 20.65, "volume": 304502.0}, {"date": "2018-05-14", "close": 21.3, "volume": 405430.0}, {"date": "2018-05-15", "close": 21.35, "volume": 312398.0}, {"date": "2018-05-16", "close": 21.75, "volume": 309917.0}, {"date": "2018-05-17", "close": 21.75, "volume": 491378.0}, {"date": "2018-05-18", "close": 21.1, "volume": 337970.0}, {"date": "2018-05-21", "close": 20.95, "volume": 362204.0}, {"date": "2018-05-22", "close": 21.05, "volume": 288898.0}, {"date": "2018-05-23", "close": 20.55, "volume": 285986.0}, {"date": "2018-05-24", "close": 20.1, "volume": 300870.0}, {"date": "2018-05-25", "close": 20.25, "volume": 276879.0}, {"date": "2018-05-29", "close": 20.35, "volume": 315383.0}, {"date": "2018-05-30", "close": 20.05, "volume": 459658.0}, {"date": "2018-05-31", "close": 19.75, "volume": 270494.0}, {"date": "2018-06-01", "close": 19.35, "volume": 449518.0}, {"date": "2018-06-04", "close": 19.65, "volume": 380832.0}, {"date": "2018-06-05", "close": 19.5, "volume": 297543.0}, {"date": "2018-06-06", "close": 19.3, "volume": 259441.0}, {"date": "2018-06-07", "close": 19.15, "volume": 391662.0}, {"date": "2018-06-08", "close": 19.15, "volume": 431105.0}, {"date": "2018-06-11", "close": 19.1, "volume": 327852.0}, {"date": "2018-06-12", "close": 19.2, "volume": 323913.0}, {"date": "2018-06-13", "close": 18.8, "volume": 316732.0}, {"date": "2018-06-14", "close": 18.5, "volume": 290222.0}, {"date": "2018-06-15", "close": 18.45, "volume": 618869.0}, {"date": "2018-06-18", "close": 18.3, "volume": 257625.0}, {"date": "2018-06-19", "close": 18.15, "volume": 320379.0}, {"date": "2018-06-20", "close": 18.0, "volume": 268302.0}, {"date": "2018-06-21", "close": 17.4, "volume": 323743.0}, {"date": "2018-06-22", "close": 17.0, "volume": 1196002.0}, {"date": "2018-06-25", "close": 16.45, "volume": 526984.0}, {"date": "2018-06-26", "close": 16.35, "volume": 291651.0}, {"date": "2018-06-27", "close": 15.8, "volume": 352354.0}, {"date": "2018-06-28", "close": 15.75, "volume": 425401.0}, {"date": "2018-06-29", "close": 16.1, "volume": 331935.0}, {"date": "2018-07-02", "close": 16.85, "volume": 412043.0}, {"date": "2018-07-03", "close": 17.0, "volume": 197993.0}, {"date": "2018-07-05", "close": 16.1, "volume": 292806.0}, {"date": "2018-07-06", "close": 16.65, "volume": 222535.0}, {"date": "2018-07-09", "close": 17.15, "volume": 311705.0}, {"date": "2018-07-10", "close": 17.45, "volume": 299221.0}, {"date": "2018-07-11", "close": 17.1, "volume": 347896.0}, {"date": "2018-07-12", "close": 17.3, "volume": 216623.0}, {"date": "2018-07-13", "close": 16.85, "volume": 179706.0}, {"date": "2018-07-16", "close": 16.15, "volume": 315778.0}, {"date": "2018-07-17", "close": 16.3, "volume": 133640.0}, {"date": "2018-07-18", "close": 16.35, "volume": 317298.0}, {"date": "2018-07-19", "close": 16.65, "volume": 371547.0}, {"date": "2018-07-20", "close": 16.45, "volume": 272022.0}, {"date": "2018-07-23", "close": 16.4, "volume": 361521.0}, {"date": "2018-07-24", "close": 15.9, "volume": 259515.0}, {"date": "2018-07-25", "close": 16.1, "volume": 431209.0}, {"date": "2018-07-26", "close": 16.25, "volume": 287842.0}, {"date": "2018-07-27", "close": 15.95, "volume": 314500.0}, {"date": "2018-07-30", "close": 15.95, "volume": 129992.0}, {"date": "2018-07-31", "close": 16.65, "volume": 288940.0}, {"date": "2018-08-01", "close": 16.1, "volume": 255480.0}, {"date": "2018-08-02", "close": 16.25, "volume": 201268.0}, {"date": "2018-08-03", "close": 16.35, "volume": 177831.0}, {"date": "2018-08-06", "close": 16.25, "volume": 179071.0}, {"date": "2018-08-07", "close": 16.35, "volume": 154374.0}, {"date": "2018-08-08", "close": 16.3, "volume": 274566.0}, {"date": "2018-08-09", "close": 16.7, "volume": 919775.0}, {"date": "2018-08-10", "close": 16.75, "volume": 499552.0}, {"date": "2018-08-13", "close": 16.55, "volume": 307766.0}, {"date": "2018-08-14", "close": 16.55, "volume": 393670.0}, {"date": "2018-08-15", "close": 16.4, "volume": 390549.0}, {"date": "2018-08-16", "close": 16.45, "volume": 422088.0}, {"date": "2018-08-17", "close": 16.25, "volume": 471147.0}, {"date": "2018-08-20", "close": 15.95, "volume": 396136.0}, {"date": "2018-08-21", "close": 16.45, "volume": 444527.0}, {"date": "2018-08-22", "close": 16.25, "volume": 267381.0}, {"date": "2018-08-23", "close": 16.2, "volume": 279721.0}, {"date": "2018-08-24", "close": 15.95, "volume": 305425.0}, {"date": "2018-08-27", "close": 16.55, "volume": 544243.0}, {"date": "2018-08-28", "close": 16.4, "volume": 187178.0}, {"date": "2018-08-29", "close": 16.35, "volume": 257322.0}, {"date": "2018-08-30", "close": 15.75, "volume": 356688.0}, {"date": "2018-08-31", "close": 15.7, "volume": 526234.0}, {"date": "2018-09-04", "close": 16.15, "volume": 492984.0}, {"date": "2018-09-05", "close": 16.3, "volume": 319762.0}, {"date": "2018-09-06", "close": 15.85, "volume": 306808.0}, {"date": "2018-09-07", "close": 15.75, "volume": 247152.0}, {"date": "2018-09-10", "close": 15.8, "volume": 202512.0}, {"date": "2018-09-11", "close": 15.5, "volume": 242000.0}, {"date": "2018-09-12", "close": 15.4, "volume": 335356.0}, {"date": "2018-09-13", "close": 15.35, "volume": 301433.0}, {"date": "2018-09-14", "close": 15.45, "volume": 264110.0}, {"date": "2018-09-17", "close": 14.85, "volume": 392880.0}, {"date": "2018-09-18", "close": 14.8, "volume": 395093.0}, {"date": "2018-09-19", "close": 14.6, "volume": 389253.0}, {"date": "2018-09-20", "close": 16.3, "volume": 410112.0}, {"date": "2018-09-21", "close": 15.65, "volume": 1172033.0}, {"date": "2018-09-24", "close": 14.9, "volume": 330483.0}, {"date": "2018-09-25", "close": 14.75, "volume": 314223.0}, {"date": "2018-09-26", "close": 14.2, "volume": 364128.0}, {"date": "2018-09-27", "close": 14.3, "volume": 234145.0}, {"date": "2018-09-28", "close": 14.85, "volume": 316269.0}, {"date": "2018-10-01", "close": 14.87, "volume": 379654.0}, {"date": "2018-10-02", "close": 14.69, "volume": 265763.0}, {"date": "2018-10-03", "close": 14.98, "volume": 245005.0}, {"date": "2018-10-04", "close": 14.87, "volume": 249976.0}, {"date": "2018-10-05", "close": 14.31, "volume": 308446.0}, {"date": "2018-10-08", "close": 14.31, "volume": 193762.0}, {"date": "2018-10-09", "close": 14.23, "volume": 286546.0}, {"date": "2018-10-10", "close": 13.99, "volume": 364554.0}, {"date": "2018-10-11", "close": 13.53, "volume": 432244.0}, {"date": "2018-10-12", "close": 13.47, "volume": 391563.0}, {"date": "2018-10-15", "close": 13.47, "volume": 350101.0}, {"date": "2018-10-16", "close": 14.25, "volume": 547551.0}, {"date": "2018-10-17", "close": 14.51, "volume": 755844.0}, {"date": "2018-10-18", "close": 13.87, "volume": 295956.0}, {"date": "2018-10-19", "close": 13.17, "volume": 362690.0}, {"date": "2018-10-22", "close": 13.29, "volume": 226952.0}, {"date": "2018-10-23", "close": 13.19, "volume": 285028.0}, {"date": "2018-10-24", "close": 12.33, "volume": 420877.0}, {"date": "2018-10-25", "close": 12.57, "volume": 335343.0}, {"date": "2018-10-26", "close": 12.52, "volume": 529134.0}, {"date": "2018-10-29", "close": 12.52, "volume": 322718.0}, {"date": "2018-10-30", "close": 12.89, "volume": 230423.0}, {"date": "2018-10-31", "close": 13.0, "volume": 268553.0}, {"date": "2018-11-01", "close": 14.22, "volume": 557185.0}, {"date": "2018-11-02", "close": 14.35, "volume": 413237.0}, {"date": "2018-11-05", "close": 14.02, "volume": 450248.0}, {"date": "2018-11-06", "close": 13.78, "volume": 269220.0}, {"date": "2018-11-07", "close": 13.53, "volume": 396490.0}, {"date": "2018-11-08", "close": 14.5, "volume": 557411.0}, {"date": "2018-11-09", "close": 14.16, "volume": 348610.0}, {"date": "2018-11-12", "close": 13.61, "volume": 411117.0}, {"date": "2018-11-13", "close": 13.46, "volume": 369959.0}, {"date": "2018-11-14", "close": 13.65, "volume": 189773.0}, {"date": "2018-11-15", "close": 14.29, "volume": 249939.0}, {"date": "2018-11-16", "close": 14.11, "volume": 239530.0}, {"date": "2018-11-19", "close": 13.51, "volume": 216782.0}, {"date": "2018-11-20", "close": 13.13, "volume": 310422.0}, {"date": "2018-11-21", "close": 13.37, "volume": 293801.0}, {"date": "2018-11-23", "close": 13.65, "volume": 115320.0}, {"date": "2018-11-26", "close": 13.91, "volume": 290569.0}, {"date": "2018-11-27", "close": 13.49, "volume": 198310.0}, {"date": "2018-11-28", "close": 13.75, "volume": 303927.0}, {"date": "2018-11-29", "close": 13.64, "volume": 318715.0}, {"date": "2018-11-30", "close": 14.1, "volume": 423212.0}, {"date": "2018-12-03", "close": 14.49, "volume": 244358.0}, {"date": "2018-12-04", "close": 14.03, "volume": 310623.0}, {"date": "2018-12-06", "close": 13.35, "volume": 403630.0}, {"date": "2018-12-07", "close": 12.78, "volume": 344887.0}, {"date": "2018-12-10", "close": 18.37, "volume": 3961335.0}, {"date": "2018-12-11", "close": 18.3, "volume": 1182424.0}, {"date": "2018-12-12", "close": 18.29, "volume": 523253.0}, {"date": "2018-12-13", "close": 17.72, "volume": 491322.0}, {"date": "2018-12-14", "close": 17.38, "volume": 388654.0}, {"date": "2018-12-17", "close": 17.29, "volume": 601177.0}, {"date": "2018-12-18", "close": 17.69, "volume": 742493.0}, {"date": "2018-12-19", "close": 16.88, "volume": 675760.0}, {"date": "2018-12-20", "close": 17.44, "volume": 736360.0}, {"date": "2018-12-21", "close": 16.91, "volume": 1370149.0}, {"date": "2018-12-24", "close": 16.93, "volume": 396703.0}, {"date": "2018-12-26", "close": 18.37, "volume": 522431.0}, {"date": "2018-12-27", "close": 18.55, "volume": 586694.0}, {"date": "2018-12-28", "close": 18.74, "volume": 436234.0}, {"date": "2018-12-31", "close": 18.39, "volume": 402699.0}, {"date": "2019-01-02", "close": 19.11, "volume": 742985.0}, {"date": "2019-01-03", "close": 18.51, "volume": 615969.0}, {"date": "2019-01-04", "close": 19.55, "volume": 691036.0}, {"date": "2019-01-07", "close": 20.14, "volume": 707045.0}, {"date": "2019-01-08", "close": 20.57, "volume": 593211.0}, {"date": "2019-01-09", "close": 20.76, "volume": 344349.0}, {"date": "2019-01-10", "close": 20.83, "volume": 655143.0}, {"date": "2019-01-11", "close": 20.71, "volume": 360464.0}, {"date": "2019-01-14", "close": 20.44, "volume": 313845.0}, {"date": "2019-01-15", "close": 20.2, "volume": 307583.0}, {"date": "2019-01-16", "close": 20.45, "volume": 450733.0}, {"date": "2019-01-17", "close": 20.74, "volume": 331399.0}, {"date": "2019-01-18", "close": 21.04, "volume": 301790.0}, {"date": "2019-01-22", "close": 20.5, "volume": 231083.0}, {"date": "2019-01-23", "close": 20.68, "volume": 262490.0}, {"date": "2019-01-24", "close": 20.86, "volume": 287514.0}, {"date": "2019-01-25", "close": 21.03, "volume": 415450.0}, {"date": "2019-01-28", "close": 20.85, "volume": 249939.0}, {"date": "2019-01-29", "close": 20.88, "volume": 251323.0}, {"date": "2019-01-30", "close": 21.19, "volume": 279203.0}, {"date": "2019-01-31", "close": 21.43, "volume": 335889.0}, {"date": "2019-02-01", "close": 21.43, "volume": 343938.0}, {"date": "2019-02-04", "close": 21.61, "volume": 380061.0}, {"date": "2019-02-05", "close": 21.87, "volume": 326593.0}, {"date": "2019-02-06", "close": 22.18, "volume": 374440.0}, {"date": "2019-02-07", "close": 21.74, "volume": 383368.0}, {"date": "2019-02-08", "close": 21.5, "volume": 274645.0}, {"date": "2019-02-11", "close": 21.51, "volume": 286949.0}, {"date": "2019-02-12", "close": 22.02, "volume": 427217.0}, {"date": "2019-02-13", "close": 22.56, "volume": 770848.0}, {"date": "2019-02-14", "close": 22.85, "volume": 459287.0}, {"date": "2019-02-15", "close": 22.79, "volume": 491751.0}, {"date": "2019-02-19", "close": 22.82, "volume": 601449.0}, {"date": "2019-02-20", "close": 23.17, "volume": 685607.0}, {"date": "2019-02-21", "close": 23.44, "volume": 1004219.0}, {"date": "2019-02-22", "close": 23.78, "volume": 574803.0}, {"date": "2019-02-25", "close": 24.06, "volume": 533761.0}, {"date": "2019-02-26", "close": 23.98, "volume": 644235.0}, {"date": "2019-02-27", "close": 23.91, "volume": 392638.0}, {"date": "2019-02-28", "close": 24.0, "volume": 331578.0}, {"date": "2019-03-01", "close": 22.73, "volume": 811642.0}, {"date": "2019-03-04", "close": 23.06, "volume": 723554.0}, {"date": "2019-03-05", "close": 23.27, "volume": 517213.0}, {"date": "2019-03-06", "close": 23.29, "volume": 664788.0}, {"date": "2019-03-07", "close": 22.98, "volume": 686139.0}, {"date": "2019-03-08", "close": 23.28, "volume": 378193.0}, {"date": "2019-03-11", "close": 23.9, "volume": 682515.0}, {"date": "2019-03-12", "close": 23.79, "volume": 812068.0}, {"date": "2019-03-13", "close": 24.03, "volume": 1290282.0}, {"date": "2019-03-14", "close": 24.16, "volume": 921080.0}, {"date": "2019-03-15", "close": 24.46, "volume": 957191.0}, {"date": "2019-03-18", "close": 23.4, "volume": 490499.0}, {"date": "2019-03-19", "close": 23.63, "volume": 539479.0}, {"date": "2019-03-20", "close": 23.91, "volume": 619485.0}, {"date": "2019-03-21", "close": 24.31, "volume": 548075.0}, {"date": "2019-03-22", "close": 23.09, "volume": 389830.0}, {"date": "2019-03-25", "close": 22.96, "volume": 278279.0}, {"date": "2019-03-26", "close": 23.0, "volume": 259171.0}, {"date": "2019-03-27", "close": 23.35, "volume": 367390.0}, {"date": "2019-03-28", "close": 23.24, "volume": 280079.0}, {"date": "2019-03-29", "close": 23.4, "volume": 431718.0}, {"date": "2019-04-01", "close": 23.92, "volume": 418657.0}, {"date": "2019-04-02", "close": 23.97, "volume": 372383.0}, {"date": "2019-04-03", "close": 24.53, "volume": 813113.0}, {"date": "2019-04-04", "close": 24.63, "volume": 412704.0}, {"date": "2019-04-05", "close": 24.43, "volume": 892712.0}, {"date": "2019-04-08", "close": 24.33, "volume": 424253.0}, {"date": "2019-04-09", "close": 24.04, "volume": 407755.0}, {"date": "2019-04-10", "close": 24.49, "volume": 360368.0}, {"date": "2019-04-11", "close": 24.41, "volume": 164929.0}, {"date": "2019-04-12", "close": 24.78, "volume": 301020.0}, {"date": "2019-04-15", "close": 24.49, "volume": 184164.0}, {"date": "2019-04-16", "close": 24.98, "volume": 281049.0}, {"date": "2019-04-17", "close": 25.7, "volume": 898043.0}, {"date": "2019-04-18", "close": 25.21, "volume": 267019.0}, {"date": "2019-04-22", "close": 24.73, "volume": 204311.0}, {"date": "2019-04-23", "close": 24.92, "volume": 209689.0}, {"date": "2019-04-24", "close": 25.0, "volume": 297443.0}, {"date": "2019-04-25", "close": 24.61, "volume": 229649.0}, {"date": "2019-04-26", "close": 24.93, "volume": 153495.0}, {"date": "2019-04-29", "close": 24.82, "volume": 453783.0}, {"date": "2019-04-30", "close": 24.85, "volume": 298816.0}, {"date": "2019-05-01", "close": 24.62, "volume": 477214.0}, {"date": "2019-05-02", "close": 24.88, "volume": 293228.0}, {"date": "2019-05-03", "close": 25.47, "volume": 342183.0}, {"date": "2019-05-06", "close": 25.08, "volume": 288543.0}, {"date": "2019-05-07", "close": 24.73, "volume": 242097.0}, {"date": "2019-05-08", "close": 24.56, "volume": 483202.0}, {"date": "2019-05-09", "close": 24.56, "volume": 419448.0}, {"date": "2019-05-10", "close": 24.23, "volume": 440762.0}, {"date": "2019-05-13", "close": 23.06, "volume": 647263.0}, {"date": "2019-05-14", "close": 23.82, "volume": 478452.0}, {"date": "2019-05-15", "close": 23.78, "volume": 605078.0}, {"date": "2019-05-16", "close": 23.55, "volume": 353001.0}, {"date": "2019-05-17", "close": 22.56, "volume": 391387.0}, {"date": "2019-05-20", "close": 22.2, "volume": 320887.0}, {"date": "2019-05-21", "close": 22.2, "volume": 301054.0}, {"date": "2019-05-22", "close": 21.91, "volume": 233678.0}, {"date": "2019-05-23", "close": 21.86, "volume": 333359.0}, {"date": "2019-05-24", "close": 21.81, "volume": 204176.0}, {"date": "2019-05-28", "close": 21.28, "volume": 327298.0}, {"date": "2019-05-29", "close": 20.96, "volume": 620709.0}, {"date": "2019-05-30", "close": 20.98, "volume": 512464.0}, {"date": "2019-05-31", "close": 21.01, "volume": 736624.0}, {"date": "2019-06-03", "close": 21.18, "volume": 536733.0}, {"date": "2019-06-04", "close": 21.32, "volume": 1411056.0}, {"date": "2019-06-05", "close": 20.7, "volume": 479536.0}, {"date": "2019-06-06", "close": 20.69, "volume": 514933.0}, {"date": "2019-06-07", "close": 20.93, "volume": 498421.0}, {"date": "2019-06-10", "close": 20.57, "volume": 318424.0}, {"date": "2019-06-11", "close": 20.69, "volume": 331070.0}, {"date": "2019-06-12", "close": 20.34, "volume": 273172.0}, {"date": "2019-06-13", "close": 20.51, "volume": 224198.0}, {"date": "2019-06-14", "close": 19.7, "volume": 251872.0}, {"date": "2019-06-17", "close": 19.46, "volume": 333168.0}, {"date": "2019-06-18", "close": 19.89, "volume": 529031.0}, {"date": "2019-06-19", "close": 19.92, "volume": 455985.0}, {"date": "2019-06-20", "close": 19.58, "volume": 391587.0}, {"date": "2019-06-21", "close": 19.44, "volume": 540069.0}, {"date": "2019-06-24", "close": 19.0, "volume": 469992.0}, {"date": "2019-06-25", "close": 19.4, "volume": 664415.0}, {"date": "2019-06-26", "close": 20.09, "volume": 921198.0}, {"date": "2019-06-27", "close": 20.3, "volume": 819092.0}, {"date": "2019-06-28", "close": 20.59, "volume": 957899.0}, {"date": "2019-07-01", "close": 20.58, "volume": 715757.0}, {"date": "2019-07-02", "close": 20.97, "volume": 413078.0}, {"date": "2019-07-03", "close": 20.88, "volume": 152992.0}, {"date": "2019-07-05", "close": 20.73, "volume": 198147.0}, {"date": "2019-07-08", "close": 20.24, "volume": 276495.0}, {"date": "2019-07-09", "close": 20.19, "volume": 412155.0}, {"date": "2019-07-10", "close": 21.0, "volume": 382103.0}, {"date": "2019-07-11", "close": 20.41, "volume": 232271.0}, {"date": "2019-07-12", "close": 20.93, "volume": 243524.0}, {"date": "2019-07-15", "close": 20.87, "volume": 131737.0}, {"date": "2019-07-16", "close": 20.79, "volume": 180909.0}, {"date": "2019-07-17", "close": 21.04, "volume": 219603.0}, {"date": "2019-07-18", "close": 21.24, "volume": 318701.0}, {"date": "2019-07-19", "close": 20.86, "volume": 246220.0}, {"date": "2019-07-22", "close": 20.86, "volume": 236872.0}, {"date": "2019-07-23", "close": 21.01, "volume": 231173.0}, {"date": "2019-07-24", "close": 22.18, "volume": 387823.0}, {"date": "2019-07-25", "close": 21.83, "volume": 379099.0}, {"date": "2019-07-26", "close": 22.07, "volume": 218891.0}, {"date": "2019-07-29", "close": 21.75, "volume": 269710.0}, {"date": "2019-07-30", "close": 21.78, "volume": 493576.0}, {"date": "2019-07-31", "close": 21.35, "volume": 307280.0}, {"date": "2019-08-01", "close": 20.86, "volume": 524210.0}, {"date": "2019-08-02", "close": 20.45, "volume": 314971.0}, {"date": "2019-08-05", "close": 19.6, "volume": 350831.0}, {"date": "2019-08-06", "close": 19.36, "volume": 351688.0}, {"date": "2019-08-07", "close": 19.49, "volume": 716198.0}, {"date": "2019-08-08", "close": 20.7, "volume": 1016587.0}, {"date": "2019-08-09", "close": 20.46, "volume": 347625.0}, {"date": "2019-08-12", "close": 20.09, "volume": 343057.0}, {"date": "2019-08-13", "close": 19.65, "volume": 496097.0}, {"date": "2019-08-14", "close": 18.94, "volume": 628879.0}, {"date": "2019-08-15", "close": 18.94, "volume": 482797.0}, {"date": "2019-08-16", "close": 19.3, "volume": 605422.0}, {"date": "2019-08-19", "close": 19.93, "volume": 265920.0}, {"date": "2019-08-20", "close": 19.75, "volume": 264289.0}, {"date": "2019-08-21", "close": 20.16, "volume": 202086.0}, {"date": "2019-08-22", "close": 20.14, "volume": 178047.0}, {"date": "2019-08-23", "close": 18.98, "volume": 268890.0}, {"date": "2019-08-26", "close": 18.62, "volume": 189880.0}, {"date": "2019-08-27", "close": 17.84, "volume": 256519.0}, {"date": "2019-08-28", "close": 17.81, "volume": 403126.0}, {"date": "2019-08-29", "close": 18.19, "volume": 198822.0}, {"date": "2019-08-30", "close": 18.32, "volume": 246286.0}, {"date": "2019-09-03", "close": 18.42, "volume": 291857.0}, {"date": "2019-09-04", "close": 18.8, "volume": 584064.0}, {"date": "2019-09-05", "close": 19.13, "volume": 388758.0}, {"date": "2019-09-06", "close": 19.21, "volume": 259200.0}, {"date": "2019-09-09", "close": 19.37, "volume": 305910.0}, {"date": "2019-09-10", "close": 19.85, "volume": 397918.0}, {"date": "2019-09-11", "close": 20.44, "volume": 266090.0}, {"date": "2019-09-12", "close": 20.52, "volume": 628194.0}, {"date": "2019-09-13", "close": 20.79, "volume": 408495.0}, {"date": "2019-09-16", "close": 20.87, "volume": 283803.0}, {"date": "2019-09-17", "close": 20.6, "volume": 214212.0}, {"date": "2019-09-18", "close": 20.42, "volume": 255602.0}, {"date": "2019-09-19", "close": 20.34, "volume": 221837.0}, {"date": "2019-09-20", "close": 20.36, "volume": 611856.0}, {"date": "2019-09-23", "close": 20.62, "volume": 223656.0}, {"date": "2019-09-24", "close": 20.28, "volume": 285145.0}, {"date": "2019-09-25", "close": 20.3, "volume": 639979.0}, {"date": "2019-09-26", "close": 21.055, "volume": 340438.0}, {"date": "2019-09-27", "close": 20.89, "volume": 269597.0}, {"date": "2019-09-30", "close": 20.68, "volume": 333298.0}, {"date": "2019-10-01", "close": 20.18, "volume": 247053.0}, {"date": "2019-10-02", "close": 20.13, "volume": 261563.0}, {"date": "2019-10-03", "close": 20.175, "volume": 244902.0}, {"date": "2019-10-04", "close": 20.485, "volume": 231998.0}, {"date": "2019-10-07", "close": 20.35, "volume": 351753.0}, {"date": "2019-10-08", "close": 19.73, "volume": 259902.0}, {"date": "2019-10-09", "close": 19.85, "volume": 182398.0}, {"date": "2019-10-10", "close": 19.8, "volume": 234770.0}, {"date": "2019-10-11", "close": 20.35, "volume": 231321.0}, {"date": "2019-10-14", "close": 19.99, "volume": 222117.0}, {"date": "2019-10-15", "close": 20.675, "volume": 257606.0}, {"date": "2019-10-16", "close": 20.35, "volume": 221835.0}, {"date": "2019-10-17", "close": 20.56, "volume": 177991.0}, {"date": "2019-10-18", "close": 20.12, "volume": 154266.0}, {"date": "2019-10-21", "close": 20.58, "volume": 201194.0}, {"date": "2019-10-22", "close": 20.84, "volume": 159107.0}, {"date": "2019-10-23", "close": 20.54, "volume": 136583.0}, {"date": "2019-10-24", "close": 20.76, "volume": 207206.0}, {"date": "2019-10-25", "close": 20.98, "volume": 211688.0}, {"date": "2019-10-28", "close": 21.17, "volume": 163985.0}, {"date": "2019-10-29", "close": 20.9, "volume": 224869.0}, {"date": "2019-10-30", "close": 20.61, "volume": 202676.0}, {"date": "2019-10-31", "close": 20.305, "volume": 266457.0}, {"date": "2019-11-01", "close": 20.77, "volume": 221177.0}, {"date": "2019-11-04", "close": 21.24, "volume": 209617.0}, {"date": "2019-11-05", "close": 21.31, "volume": 161773.0}, {"date": "2019-11-06", "close": 20.85, "volume": 238964.0}, {"date": "2019-11-07", "close": 21.34, "volume": 488475.0}, {"date": "2019-11-08", "close": 21.46, "volume": 291388.0}, {"date": "2019-11-11", "close": 21.11, "volume": 204692.0}, {"date": "2019-11-12", "close": 21.19, "volume": 290298.0}, {"date": "2019-11-13", "close": 20.96, "volume": 219632.0}, {"date": "2019-11-14", "close": 20.76, "volume": 246579.0}, {"date": "2019-11-15", "close": 20.85, "volume": 237004.0}, {"date": "2019-11-18", "close": 20.4, "volume": 265440.0}, {"date": "2019-11-19", "close": 20.35, "volume": 172319.0}, {"date": "2019-11-20", "close": 19.97, "volume": 340352.0}, {"date": "2019-11-21", "close": 19.57, "volume": 196035.0}, {"date": "2019-11-22", "close": 19.05, "volume": 222545.0}, {"date": "2019-11-25", "close": 19.775, "volume": 296493.0}, {"date": "2019-11-26", "close": 19.56, "volume": 234590.0}, {"date": "2019-11-27", "close": 19.93, "volume": 219879.0}, {"date": "2019-11-29", "close": 19.79, "volume": 117633.0}, {"date": "2019-12-02", "close": 19.04, "volume": 266523.0}, {"date": "2019-12-03", "close": 18.695, "volume": 762823.0}, {"date": "2019-12-04", "close": 18.975, "volume": 297042.0}, {"date": "2019-12-05", "close": 18.78, "volume": 277646.0}, {"date": "2019-12-06", "close": 19.15, "volume": 349324.0}, {"date": "2019-12-09", "close": 18.96, "volume": 393523.0}, {"date": "2019-12-10", "close": 19.23, "volume": 386705.0}, {"date": "2019-12-11", "close": 19.48, "volume": 233784.0}, {"date": "2019-12-12", "close": 19.89, "volume": 187420.0}, {"date": "2019-12-13", "close": 20.86, "volume": 397667.0}, {"date": "2019-12-16", "close": 21.09, "volume": 421339.0}, {"date": "2019-12-17", "close": 21.27, "volume": 326499.0}, {"date": "2019-12-18", "close": 20.94, "volume": 318168.0}, {"date": "2019-12-19", "close": 18.63, "volume": 2218767.0}, {"date": "2019-12-20", "close": 18.24, "volume": 4008910.0}, {"date": "2019-12-23", "close": 18.8, "volume": 1141718.0}, {"date": "2019-12-24", "close": 18.78, "volume": 628896.0}, {"date": "2019-12-26", "close": 18.71, "volume": 606802.0}, {"date": "2019-12-27", "close": 18.37, "volume": 758944.0}, {"date": "2019-12-30", "close": 18.4, "volume": 631342.0}, {"date": "2019-12-31", "close": 18.5, "volume": 742958.0}, {"date": "2020-01-02", "close": 18.51, "volume": 1134472.0}, {"date": "2020-01-03", "close": 18.11, "volume": 564357.0}, {"date": "2020-01-06", "close": 18.03, "volume": 1205801.0}, {"date": "2020-01-07", "close": 18.1, "volume": 778540.0}, {"date": "2020-01-08", "close": 17.99, "volume": 1244143.0}, {"date": "2020-01-09", "close": 17.91, "volume": 816897.0}, {"date": "2020-01-10", "close": 18.2, "volume": 920740.0}, {"date": "2020-01-13", "close": 18.69, "volume": 881658.0}, {"date": "2020-01-14", "close": 18.5, "volume": 569357.0}, {"date": "2020-01-15", "close": 18.41, "volume": 560014.0}, {"date": "2020-01-16", "close": 18.65, "volume": 367759.0}, {"date": "2020-01-17", "close": 18.71, "volume": 861218.0}, {"date": "2020-01-21", "close": 18.64, "volume": 686551.0}, {"date": "2020-01-22", "close": 18.52, "volume": 604580.0}, {"date": "2020-01-23", "close": 18.37, "volume": 556536.0}, {"date": "2020-01-24", "close": 17.89, "volume": 418677.0}, {"date": "2020-01-27", "close": 17.15, "volume": 385641.0}, {"date": "2020-01-28", "close": 17.48, "volume": 291179.0}, {"date": "2020-01-29", "close": 17.03, "volume": 411934.0}, {"date": "2020-01-30", "close": 16.91, "volume": 481035.0}, {"date": "2020-01-31", "close": 16.09, "volume": 488730.0}, {"date": "2020-02-03", "close": 15.32, "volume": 898129.0}, {"date": "2020-02-04", "close": 15.79, "volume": 1032549.0}, {"date": "2020-02-05", "close": 16.24, "volume": 560190.0}, {"date": "2020-02-06", "close": 15.72, "volume": 436037.0}, {"date": "2020-02-07", "close": 15.8, "volume": 537844.0}, {"date": "2020-02-10", "close": 15.13, "volume": 534931.0}, {"date": "2020-02-11", "close": 15.63, "volume": 432577.0}, {"date": "2020-02-12", "close": 15.76, "volume": 654297.0}, {"date": "2020-02-13", "close": 15.47, "volume": 317427.0}, {"date": "2020-02-14", "close": 15.23, "volume": 373259.0}, {"date": "2020-02-18", "close": 15.02, "volume": 647653.0}, {"date": "2020-02-19", "close": 18.7, "volume": 2046277.0}, {"date": "2020-02-20", "close": 19.8, "volume": 1399200.0}, {"date": "2020-02-21", "close": 19.415, "volume": 830858.0}, {"date": "2020-02-24", "close": 19.095, "volume": 2027269.0}, {"date": "2020-02-25", "close": 17.91, "volume": 1167008.0}, {"date": "2020-02-26", "close": 18.19, "volume": 1127118.0}, {"date": "2020-02-27", "close": 17.385, "volume": 1136871.0}, {"date": "2020-02-28", "close": 17.19, "volume": 1784847.0}, {"date": "2020-03-02", "close": 17.32, "volume": 1187541.0}, {"date": "2020-03-03", "close": 16.7, "volume": 2162739.0}, {"date": "2020-03-04", "close": 16.85, "volume": 607853.0}, {"date": "2020-03-05", "close": 15.56, "volume": 835906.0}, {"date": "2020-03-06", "close": 15.52, "volume": 714491.0}, {"date": "2020-03-09", "close": 14.03, "volume": 811620.0}, {"date": "2020-03-10", "close": 14.86, "volume": 671301.0}, {"date": "2020-03-11", "close": 15.06, "volume": 953302.0}, {"date": "2020-03-12", "close": 13.48, "volume": 766269.0}, {"date": "2020-03-13", "close": 13.53, "volume": 908310.0}, {"date": "2020-03-16", "close": 10.93, "volume": 717548.0}, {"date": "2020-03-17", "close": 10.72, "volume": 995907.0}, {"date": "2020-03-18", "close": 10.65, "volume": 1142694.0}, {"date": "2020-03-19", "close": 10.96, "volume": 844170.0}, {"date": "2020-03-20", "close": 11.34, "volume": 977861.0}, {"date": "2020-03-23", "close": 11.46, "volume": 975424.0}, {"date": "2020-03-24", "close": 13.29, "volume": 569343.0}, {"date": "2020-03-25", "close": 14.62, "volume": 842574.0}, {"date": "2020-03-26", "close": 14.16, "volume": 667013.0}, {"date": "2020-03-27", "close": 13.57, "volume": 460371.0}, {"date": "2020-03-30", "close": 13.74, "volume": 318790.0}, {"date": "2020-03-31", "close": 13.91, "volume": 976787.0}, {"date": "2020-04-01", "close": 12.98, "volume": 436908.0}, {"date": "2020-04-02", "close": 13.08, "volume": 431581.0}, {"date": "2020-04-03", "close": 12.94, "volume": 704194.0}, {"date": "2020-04-06", "close": 14.58, "volume": 783405.0}, {"date": "2020-04-07", "close": 14.76, "volume": 914488.0}, {"date": "2020-04-08", "close": 14.77, "volume": 351781.0}, {"date": "2020-04-09", "close": 14.62, "volume": 543096.0}, {"date": "2020-04-13", "close": 14.46, "volume": 301559.0}, {"date": "2020-04-14", "close": 14.85, "volume": 234613.0}, {"date": "2020-04-15", "close": 14.37, "volume": 447982.0}, {"date": "2020-04-16", "close": 14.19, "volume": 326026.0}, {"date": "2020-04-17", "close": 14.675, "volume": 300943.0}, {"date": "2020-04-20", "close": 14.35, "volume": 557117.0}, {"date": "2020-04-21", "close": 13.85, "volume": 289591.0}, {"date": "2020-04-22", "close": 14.26, "volume": 292881.0}, {"date": "2020-04-23", "close": 14.15, "volume": 423199.0}, {"date": "2020-04-24", "close": 14.69, "volume": 271899.0}, {"date": "2020-04-27", "close": 15.31, "volume": 335574.0}, {"date": "2020-04-28", "close": 15.33, "volume": 259238.0}, {"date": "2020-04-29", "close": 16.12, "volume": 392730.0}, {"date": "2020-04-30", "close": 15.28, "volume": 307073.0}, {"date": "2020-05-01", "close": 14.4, "volume": 372926.0}, {"date": "2020-05-04", "close": 14.81, "volume": 546929.0}, {"date": "2020-05-05", "close": 14.73, "volume": 477254.0}, {"date": "2020-05-06", "close": 14.88, "volume": 334151.0}, {"date": "2020-05-07", "close": 14.57, "volume": 566668.0}, {"date": "2020-05-08", "close": 15.75, "volume": 553416.0}, {"date": "2020-05-11", "close": 15.27, "volume": 625490.0}, {"date": "2020-05-12", "close": 14.62, "volume": 533185.0}, {"date": "2020-05-13", "close": 14.25, "volume": 641597.0}, {"date": "2020-05-14", "close": 14.46, "volume": 625787.0}, {"date": "2020-05-15", "close": 14.37, "volume": 642482.0}, {"date": "2020-05-18", "close": 15.45, "volume": 785379.0}, {"date": "2020-05-19", "close": 15.06, "volume": 518886.0}, {"date": "2020-05-20", "close": 15.35, "volume": 291291.0}, {"date": "2020-05-21", "close": 15.13, "volume": 427663.0}, {"date": "2020-05-22", "close": 15.17, "volume": 164372.0}, {"date": "2020-05-26", "close": 15.36, "volume": 284126.0}, {"date": "2020-05-27", "close": 15.27, "volume": 520910.0}, {"date": "2020-05-28", "close": 14.1, "volume": 1366302.0}, {"date": "2020-05-29", "close": 13.75, "volume": 4099067.0}, {"date": "2020-06-01", "close": 13.995, "volume": 964152.0}, {"date": "2020-06-02", "close": 13.51, "volume": 824691.0}, {"date": "2020-06-03", "close": 13.73, "volume": 1260907.0}, {"date": "2020-06-04", "close": 13.8, "volume": 718881.0}, {"date": "2020-06-05", "close": 13.725, "volume": 1060309.0}, {"date": "2020-06-08", "close": 13.76, "volume": 778697.0}, {"date": "2020-06-09", "close": 13.84, "volume": 511720.0}, {"date": "2020-06-10", "close": 13.02, "volume": 1236501.0}, {"date": "2020-06-11", "close": 12.105, "volume": 1273147.0}, {"date": "2020-06-12", "close": 12.42, "volume": 898274.0}, {"date": "2020-06-15", "close": 13.61, "volume": 1517062.0}, {"date": "2020-06-16", "close": 13.42, "volume": 1827465.0}, {"date": "2020-06-17", "close": 13.5, "volume": 1631312.0}, {"date": "2020-06-18", "close": 13.52, "volume": 1627998.0}, {"date": "2020-06-19", "close": 13.28, "volume": 2811299.0}, {"date": "2020-06-22", "close": 13.53, "volume": 1056768.0}, {"date": "2020-06-23", "close": 14.08, "volume": 969336.0}, {"date": "2020-06-24", "close": 13.81, "volume": 696518.0}, {"date": "2020-06-25", "close": 14.7, "volume": 1103716.0}, {"date": "2020-06-26", "close": 14.29, "volume": 1097471.0}, {"date": "2020-06-29", "close": 14.58, "volume": 556768.0}, {"date": "2020-06-30", "close": 14.76, "volume": 701625.0}, {"date": "2020-07-01", "close": 14.835, "volume": 682108.0}, {"date": "2020-07-02", "close": 14.38, "volume": 551765.0}, {"date": "2020-07-06", "close": 14.94, "volume": 488608.0}, {"date": "2020-07-07", "close": 14.68, "volume": 861642.0}, {"date": "2020-07-08", "close": 14.66, "volume": 601825.0}, {"date": "2020-07-09", "close": 14.4, "volume": 582282.0}, {"date": "2020-07-10", "close": 14.125, "volume": 683991.0}, {"date": "2020-07-13", "close": 14.05, "volume": 889243.0}, {"date": "2020-07-14", "close": 13.77, "volume": 804976.0}, {"date": "2020-07-15", "close": 13.84, "volume": 621995.0}, {"date": "2020-07-16", "close": 13.52, "volume": 585326.0}, {"date": "2020-07-17", "close": 13.54, "volume": 616186.0}, {"date": "2020-07-20", "close": 14.19, "volume": 529519.0}, {"date": "2020-07-21", "close": 14.73, "volume": 808931.0}, {"date": "2020-07-22", "close": 14.87, "volume": 564778.0}, {"date": "2020-07-23", "close": 15.01, "volume": 983367.0}, {"date": "2020-07-24", "close": 14.9, "volume": 680056.0}, {"date": "2020-07-27", "close": 16.91, "volume": 3668072.0}, {"date": "2020-07-28", "close": 17.85, "volume": 3075234.0}, {"date": "2020-07-29", "close": 18.55, "volume": 1289575.0}, {"date": "2020-07-30", "close": 18.26, "volume": 881029.0}, {"date": "2020-07-31", "close": 18.44, "volume": 974212.0}, {"date": "2020-08-03", "close": 18.98, "volume": 1099179.0}, {"date": "2020-08-04", "close": 18.28, "volume": 756995.0}, {"date": "2020-08-05", "close": 17.79, "volume": 1017355.0}, {"date": "2020-08-06", "close": 17.0, "volume": 1075761.0}, {"date": "2020-08-07", "close": 17.03, "volume": 547469.0}, {"date": "2020-08-10", "close": 16.82, "volume": 1021627.0}, {"date": "2020-08-11", "close": 15.17, "volume": 2140950.0}, {"date": "2020-08-12", "close": 14.62, "volume": 1576248.0}, {"date": "2020-08-13", "close": 14.56, "volume": 744514.0}, {"date": "2020-08-14", "close": 14.515, "volume": 981013.0}, {"date": "2020-08-17", "close": 14.04, "volume": 942883.0}, {"date": "2020-08-18", "close": 13.83, "volume": 1063126.0}, {"date": "2020-08-19", "close": 13.36, "volume": 955468.0}, {"date": "2020-08-20", "close": 13.2, "volume": 727072.0}, {"date": "2020-08-21", "close": 12.89, "volume": 880189.0}, {"date": "2020-08-24", "close": 13.32, "volume": 1101632.0}, {"date": "2020-08-25", "close": 13.26, "volume": 608065.0}, {"date": "2020-08-26", "close": 13.22, "volume": 683767.0}, {"date": "2020-08-27", "close": 12.88, "volume": 827509.0}, {"date": "2020-08-28", "close": 12.76, "volume": 631699.0}, {"date": "2020-08-31", "close": 12.53, "volume": 1408497.0}, {"date": "2020-09-01", "close": 12.04, "volume": 1321417.0}, {"date": "2020-09-02", "close": 12.47, "volume": 1379974.0}, {"date": "2020-09-03", "close": 12.04, "volume": 1270615.0}, {"date": "2020-09-04", "close": 11.87, "volume": 1354118.0}, {"date": "2020-09-08", "close": 11.55, "volume": 1282661.0}, {"date": "2020-09-09", "close": 11.6, "volume": 1188863.0}, {"date": "2020-09-10", "close": 11.38, "volume": 1326899.0}, {"date": "2020-09-11", "close": 11.37, "volume": 1098657.0}, {"date": "2020-09-14", "close": 11.51, "volume": 887489.0}, {"date": "2020-09-15", "close": 11.69, "volume": 1106453.0}, {"date": "2020-09-16", "close": 12.43, "volume": 1359682.0}, {"date": "2020-09-17", "close": 12.56, "volume": 1396393.0}, {"date": "2020-09-18", "close": 13.0, "volume": 3246440.0}, {"date": "2020-09-21", "close": 12.71, "volume": 1175983.0}, {"date": "2020-09-22", "close": 12.09, "volume": 857804.0}, {"date": "2020-09-23", "close": 11.4, "volume": 940423.0}, {"date": "2020-09-24", "close": 11.38, "volume": 598812.0}, {"date": "2020-09-25", "close": 11.38, "volume": 646704.0}, {"date": "2020-09-28", "close": 11.51, "volume": 531117.0}, {"date": "2020-09-29", "close": 11.57, "volume": 529839.0}, {"date": "2020-09-30", "close": 11.49, "volume": 800033.0}, {"date": "2020-10-01", "close": 11.35, "volume": 742850.0}, {"date": "2020-10-02", "close": 11.16, "volume": 577338.0}, {"date": "2020-10-05", "close": 11.57, "volume": 530181.0}, {"date": "2020-10-06", "close": 11.73, "volume": 1343352.0}, {"date": "2020-10-07", "close": 12.22, "volume": 1216498.0}, {"date": "2020-10-08", "close": 12.45, "volume": 747524.0}, {"date": "2020-10-09", "close": 12.37, "volume": 810541.0}, {"date": "2020-10-12", "close": 13.14, "volume": 1242751.0}, {"date": "2020-10-13", "close": 12.89, "volume": 1279472.0}, {"date": "2020-10-14", "close": 12.61, "volume": 718317.0}, {"date": "2020-10-15", "close": 12.31, "volume": 738590.0}, {"date": "2020-10-16", "close": 12.46, "volume": 509179.0}, {"date": "2020-10-19", "close": 12.48, "volume": 504719.0}, {"date": "2020-10-20", "close": 12.585, "volume": 505594.0}, {"date": "2020-10-21", "close": 12.465, "volume": 312575.0}, {"date": "2020-10-22", "close": 12.535, "volume": 506728.0}, {"date": "2020-10-23", "close": 12.75, "volume": 379132.0}, {"date": "2020-10-26", "close": 12.91, "volume": 622705.0}, {"date": "2020-10-27", "close": 12.82, "volume": 498482.0}, {"date": "2020-10-28", "close": 12.51, "volume": 541278.0}, {"date": "2020-10-29", "close": 12.8, "volume": 496567.0}, {"date": "2020-10-30", "close": 12.4, "volume": 571572.0}, {"date": "2020-11-02", "close": 12.47, "volume": 523344.0}, {"date": "2020-11-03", "close": 12.81, "volume": 599419.0}, {"date": "2020-11-04", "close": 12.56, "volume": 493962.0}, {"date": "2020-11-05", "close": 13.45, "volume": 1309138.0}, {"date": "2020-11-06", "close": 13.46, "volume": 452658.0}, {"date": "2020-11-09", "close": 13.93, "volume": 1647336.0}, {"date": "2020-11-10", "close": 17.32, "volume": 6488341.0}, {"date": "2020-11-11", "close": 17.52, "volume": 2588155.0}, {"date": "2020-11-12", "close": 17.89, "volume": 1889967.0}, {"date": "2020-11-13", "close": 18.19, "volume": 842829.0}, {"date": "2020-11-16", "close": 18.74, "volume": 1306139.0}, {"date": "2020-11-17", "close": 18.62, "volume": 635797.0}, {"date": "2020-11-18", "close": 18.27, "volume": 811637.0}, {"date": "2020-11-19", "close": 18.56, "volume": 409778.0}, {"date": "2020-11-20", "close": 18.695, "volume": 458130.0}, {"date": "2020-11-23", "close": 19.01, "volume": 722147.0}, {"date": "2020-11-24", "close": 19.03, "volume": 821355.0}, {"date": "2020-11-25", "close": 19.03, "volume": 440863.0}, {"date": "2020-11-27", "close": 19.34, "volume": 285886.0}, {"date": "2020-11-30", "close": 19.08, "volume": 648912.0}, {"date": "2020-12-01", "close": 18.9, "volume": 680181.0}, {"date": "2020-12-02", "close": 19.16, "volume": 541557.0}, {"date": "2020-12-03", "close": 18.97, "volume": 490678.0}, {"date": "2020-12-04", "close": 19.81, "volume": 652689.0}, {"date": "2020-12-07", "close": 19.5, "volume": 535029.0}, {"date": "2020-12-08", "close": 19.815, "volume": 712213.0}, {"date": "2020-12-09", "close": 19.44, "volume": 541472.0}, {"date": "2020-12-10", "close": 19.67, "volume": 408163.0}, {"date": "2020-12-11", "close": 19.53, "volume": 425121.0}, {"date": "2020-12-14", "close": 19.26, "volume": 425083.0}, {"date": "2020-12-15", "close": 19.82, "volume": 421398.0}, {"date": "2020-12-16", "close": 19.61, "volume": 504370.0}, {"date": "2020-12-17", "close": 19.98, "volume": 491112.0}, {"date": "2020-12-18", "close": 20.44, "volume": 3068450.0}, {"date": "2020-12-21", "close": 20.04, "volume": 636059.0}, {"date": "2020-12-22", "close": 20.08, "volume": 501040.0}, {"date": "2020-12-23", "close": 20.69, "volume": 523586.0}, {"date": "2020-12-24", "close": 20.8, "volume": 234470.0}, {"date": "2020-12-28", "close": 20.72, "volume": 715512.0}, {"date": "2020-12-29", "close": 20.54, "volume": 508943.0}, {"date": "2020-12-30", "close": 20.89, "volume": 1537225.0}, {"date": "2020-12-31", "close": 20.9, "volume": 418377.0}, {"date": "2021-01-04", "close": 20.33, "volume": 555458.0}, {"date": "2021-01-05", "close": 20.98, "volume": 463540.0}, {"date": "2021-01-06", "close": 21.53, "volume": 899162.0}, {"date": "2021-01-07", "close": 21.86, "volume": 410868.0}, {"date": "2021-01-08", "close": 21.56, "volume": 608065.0}, {"date": "2021-01-11", "close": 21.55, "volume": 375935.0}, {"date": "2021-01-12", "close": 21.61, "volume": 381096.0}, {"date": "2021-01-13", "close": 21.36, "volume": 282348.0}, {"date": "2021-01-14", "close": 21.9, "volume": 395305.0}, {"date": "2021-01-15", "close": 21.475, "volume": 612037.0}, {"date": "2021-01-19", "close": 21.87, "volume": 609133.0}, {"date": "2021-01-20", "close": 21.83, "volume": 427081.0}, {"date": "2021-01-21", "close": 21.61, "volume": 432331.0}, {"date": "2021-01-22", "close": 21.83, "volume": 355405.0}, {"date": "2021-01-25", "close": 21.26, "volume": 533385.0}, {"date": "2021-01-26", "close": 21.2, "volume": 281086.0}, {"date": "2021-01-27", "close": 20.26, "volume": 474769.0}, {"date": "2021-01-28", "close": 19.77, "volume": 724827.0}, {"date": "2021-01-29", "close": 19.26, "volume": 615776.0}, {"date": "2021-02-01", "close": 19.62, "volume": 348970.0}, {"date": "2021-02-02", "close": 19.98, "volume": 314373.0}, {"date": "2021-02-03", "close": 20.07, "volume": 798946.0}, {"date": "2021-02-04", "close": 20.97, "volume": 785100.0}, {"date": "2021-02-05", "close": 21.29, "volume": 652929.0}, {"date": "2021-02-08", "close": 21.18, "volume": 421072.0}, {"date": "2021-02-09", "close": 21.42, "volume": 358675.0}, {"date": "2021-02-10", "close": 21.2, "volume": 360797.0}, {"date": "2021-02-11", "close": 21.19, "volume": 530529.0}, {"date": "2021-02-12", "close": 21.02, "volume": 339132.0}, {"date": "2021-02-16", "close": 21.39, "volume": 764047.0}, {"date": "2021-02-17", "close": 21.39, "volume": 347955.0}, {"date": "2021-02-18", "close": 21.07, "volume": 280357.0}, {"date": "2021-02-19", "close": 21.7, "volume": 396271.0}, {"date": "2021-02-22", "close": 21.73, "volume": 815879.0}, {"date": "2021-02-23", "close": 22.03, "volume": 906459.0}, {"date": "2021-02-24", "close": 21.205, "volume": 1926412.0}, {"date": "2021-02-25", "close": 20.36, "volume": 779018.0}, {"date": "2021-02-26", "close": 21.1, "volume": 856893.0}, {"date": "2021-03-01", "close": 21.1, "volume": 911240.0}, {"date": "2021-03-02", "close": 21.52, "volume": 1056834.0}, {"date": "2021-03-03", "close": 22.01, "volume": 1319303.0}, {"date": "2021-03-04", "close": 21.98, "volume": 817640.0}, {"date": "2021-03-05", "close": 22.45, "volume": 928508.0}, {"date": "2021-03-08", "close": 23.11, "volume": 981443.0}, {"date": "2021-03-09", "close": 23.72, "volume": 1079926.0}, {"date": "2021-03-10", "close": 22.92, "volume": 854360.0}, {"date": "2021-03-11", "close": 23.93, "volume": 696372.0}, {"date": "2021-03-12", "close": 24.07, "volume": 672486.0}, {"date": "2021-03-15", "close": 24.23, "volume": 798057.0}, {"date": "2021-03-16", "close": 24.39, "volume": 707786.0}, {"date": "2021-03-17", "close": 24.72, "volume": 586375.0}, {"date": "2021-03-18", "close": 24.04, "volume": 713346.0}, {"date": "2021-03-19", "close": 24.46, "volume": 2221987.0}, {"date": "2021-03-22", "close": 24.64, "volume": 536334.0}, {"date": "2021-03-23", "close": 22.85, "volume": 642487.0}, {"date": "2021-03-24", "close": 21.67, "volume": 493228.0}, {"date": "2021-03-25", "close": 21.785, "volume": 617293.0}, {"date": "2021-03-26", "close": 22.17, "volume": 382133.0}, {"date": "2021-03-29", "close": 21.53, "volume": 498822.0}, {"date": "2021-03-30", "close": 21.76, "volume": 395896.0}, {"date": "2021-03-31", "close": 21.77, "volume": 766615.0}, {"date": "2021-04-01", "close": 22.33, "volume": 248059.0}, {"date": "2021-04-05", "close": 22.66, "volume": 510539.0}, {"date": "2021-04-06", "close": 22.315, "volume": 401332.0}, {"date": "2021-04-07", "close": 22.24, "volume": 361092.0}, {"date": "2021-04-08", "close": 22.59, "volume": 424916.0}, {"date": "2021-04-09", "close": 22.33, "volume": 498199.0}, {"date": "2021-04-12", "close": 21.94, "volume": 356546.0}, {"date": "2021-04-13", "close": 22.25, "volume": 367212.0}, {"date": "2021-04-14", "close": 22.11, "volume": 439336.0}, {"date": "2021-04-15", "close": 22.25, "volume": 319735.0}, {"date": "2021-04-16", "close": 22.39, "volume": 389106.0}, {"date": "2021-04-19", "close": 21.02, "volume": 692403.0}, {"date": "2021-04-20", "close": 20.37, "volume": 596683.0}, {"date": "2021-04-21", "close": 21.16, "volume": 511423.0}, {"date": "2021-04-22", "close": 20.95, "volume": 337693.0}, {"date": "2021-04-23", "close": 21.185, "volume": 371814.0}, {"date": "2021-04-26", "close": 21.7, "volume": 325180.0}, {"date": "2021-04-27", "close": 21.87, "volume": 387252.0}, {"date": "2021-04-28", "close": 21.95, "volume": 392513.0}, {"date": "2021-04-29", "close": 21.6, "volume": 487529.0}, {"date": "2021-04-30", "close": 20.55, "volume": 560471.0}, {"date": "2021-05-03", "close": 20.52, "volume": 617548.0}, {"date": "2021-05-04", "close": 20.06, "volume": 569723.0}, {"date": "2021-05-05", "close": 19.89, "volume": 683714.0}, {"date": "2021-05-06", "close": 20.17, "volume": 794209.0}, {"date": "2021-05-07", "close": 20.89, "volume": 492476.0}, {"date": "2021-05-10", "close": 20.34, "volume": 593481.0}, {"date": "2021-05-11", "close": 20.18, "volume": 503150.0}, {"date": "2021-05-12", "close": 19.97, "volume": 672705.0}, {"date": "2021-05-13", "close": 20.55, "volume": 663570.0}, {"date": "2021-05-14", "close": 20.94, "volume": 433546.0}, {"date": "2021-05-17", "close": 20.87, "volume": 806898.0}, {"date": "2021-05-18", "close": 20.28, "volume": 425291.0}, {"date": "2021-05-19", "close": 20.77, "volume": 514122.0}, {"date": "2021-05-20", "close": 20.9, "volume": 378514.0}, {"date": "2021-05-21", "close": 20.89, "volume": 277571.0}, {"date": "2021-05-24", "close": 20.61, "volume": 257166.0}, {"date": "2021-05-25", "close": 20.25, "volume": 389268.0}, {"date": "2021-05-26", "close": 20.95, "volume": 455258.0}, {"date": "2021-05-27", "close": 21.43, "volume": 398648.0}, {"date": "2021-05-28", "close": 21.42, "volume": 325212.0}, {"date": "2021-06-01", "close": 21.65, "volume": 512631.0}, {"date": "2021-06-02", "close": 21.73, "volume": 390227.0}, {"date": "2021-06-03", "close": 21.93, "volume": 551977.0}, {"date": "2021-06-04", "close": 22.09, "volume": 294032.0}, {"date": "2021-06-07", "close": 22.34, "volume": 338115.0}, {"date": "2021-06-08", "close": 22.42, "volume": 397596.0}, {"date": "2021-06-09", "close": 22.53, "volume": 302470.0}, {"date": "2021-06-10", "close": 22.49, "volume": 393496.0}, {"date": "2021-06-11", "close": 22.4, "volume": 261941.0}, {"date": "2021-06-14", "close": 21.8, "volume": 795964.0}, {"date": "2021-06-15", "close": 21.48, "volume": 451450.0}, {"date": "2021-06-16", "close": 21.69, "volume": 463846.0}, {"date": "2021-06-17", "close": 22.4, "volume": 1064984.0}, {"date": "2021-06-18", "close": 21.5, "volume": 2183943.0}, {"date": "2021-06-21", "close": 21.33, "volume": 556978.0}, {"date": "2021-06-22", "close": 21.41, "volume": 367774.0}, {"date": "2021-06-23", "close": 21.85, "volume": 479701.0}, {"date": "2021-06-24", "close": 22.08, "volume": 404145.0}, {"date": "2021-06-25", "close": 22.16, "volume": 1454449.0}, {"date": "2021-06-28", "close": 22.42, "volume": 449055.0}, {"date": "2021-06-29", "close": 22.36, "volume": 286237.0}, {"date": "2021-06-30", "close": 22.24, "volume": 497397.0}, {"date": "2021-07-01", "close": 21.9, "volume": 247630.0}, {"date": "2021-07-02", "close": 21.25, "volume": 358588.0}, {"date": "2021-07-06", "close": 20.86, "volume": 391145.0}, {"date": "2021-07-07", "close": 20.42, "volume": 422143.0}, {"date": "2021-07-08", "close": 20.22, "volume": 471311.0}, {"date": "2021-07-09", "close": 20.54, "volume": 342855.0}, {"date": "2021-07-12", "close": 20.52, "volume": 387280.0}, {"date": "2021-07-13", "close": 20.14, "volume": 376563.0}, {"date": "2021-07-14", "close": 19.84, "volume": 735148.0}, {"date": "2021-07-15", "close": 19.93, "volume": 372761.0}, {"date": "2021-07-16", "close": 19.77, "volume": 555878.0}, {"date": "2021-07-19", "close": 19.55, "volume": 387723.0}, {"date": "2021-07-20", "close": 20.01, "volume": 544749.0}, {"date": "2021-07-21", "close": 20.83, "volume": 301416.0}, {"date": "2021-07-22", "close": 20.4, "volume": 203889.0}, {"date": "2021-07-23", "close": 20.61, "volume": 213141.0}, {"date": "2021-07-26", "close": 20.44, "volume": 244835.0}, {"date": "2021-07-27", "close": 20.08, "volume": 247121.0}, {"date": "2021-07-28", "close": 20.51, "volume": 297836.0}, {"date": "2021-07-29", "close": 20.92, "volume": 264072.0}, {"date": "2021-07-30", "close": 20.77, "volume": 419331.0}, {"date": "2021-08-02", "close": 20.77, "volume": 297046.0}, {"date": "2021-08-03", "close": 21.2, "volume": 369446.0}, {"date": "2021-08-04", "close": 20.88, "volume": 484370.0}, {"date": "2021-08-05", "close": 20.83, "volume": 320598.0}, {"date": "2021-08-06", "close": 21.01, "volume": 474890.0}, {"date": "2021-08-09", "close": 20.73, "volume": 210764.0}, {"date": "2021-08-10", "close": 20.37, "volume": 295168.0}, {"date": "2021-08-11", "close": 20.7, "volume": 328184.0}, {"date": "2021-08-12", "close": 20.21, "volume": 277715.0}, {"date": "2021-08-13", "close": 20.12, "volume": 178120.0}, {"date": "2021-08-16", "close": 20.22, "volume": 246888.0}, {"date": "2021-08-17", "close": 20.2, "volume": 260948.0}, {"date": "2021-08-18", "close": 20.39, "volume": 285847.0}, {"date": "2021-08-19", "close": 20.39, "volume": 353556.0}, {"date": "2021-08-20", "close": 20.82, "volume": 302129.0}, {"date": "2021-08-23", "close": 21.23, "volume": 295672.0}, {"date": "2021-08-24", "close": 21.33, "volume": 277401.0}, {"date": "2021-08-25", "close": 21.09, "volume": 354951.0}, {"date": "2021-08-26", "close": 20.97, "volume": 316877.0}, {"date": "2021-08-27", "close": 21.78, "volume": 534290.0}, {"date": "2021-08-30", "close": 21.47, "volume": 365601.0}, {"date": "2021-08-31", "close": 21.37, "volume": 363984.0}, {"date": "2021-09-01", "close": 21.12, "volume": 523258.0}, {"date": "2021-09-02", "close": 20.96, "volume": 424395.0}, {"date": "2021-09-03", "close": 20.81, "volume": 472819.0}, {"date": "2021-09-07", "close": 20.78, "volume": 387160.0}, {"date": "2021-09-08", "close": 20.11, "volume": 395377.0}, {"date": "2021-09-09", "close": 19.96, "volume": 391987.0}, {"date": "2021-09-10", "close": 19.81, "volume": 359558.0}, {"date": "2021-09-13", "close": 20.47, "volume": 323078.0}, {"date": "2021-09-14", "close": 19.81, "volume": 367508.0}, {"date": "2021-09-15", "close": 20.19, "volume": 392697.0}, {"date": "2021-09-16", "close": 20.12, "volume": 368329.0}, {"date": "2021-09-17", "close": 19.62, "volume": 1821237.0}, {"date": "2021-09-20", "close": 19.02, "volume": 546773.0}, {"date": "2021-09-21", "close": 18.8, "volume": 435826.0}, {"date": "2021-09-22", "close": 19.01, "volume": 392845.0}, {"date": "2021-09-23", "close": 19.35, "volume": 432322.0}, {"date": "2021-09-24", "close": 19.35, "volume": 322792.0}, {"date": "2021-09-27", "close": 19.58, "volume": 361113.0}, {"date": "2021-09-28", "close": 19.12, "volume": 331134.0}, {"date": "2021-09-29", "close": 19.0, "volume": 435709.0}, {"date": "2021-09-30", "close": 18.84, "volume": 292571.0}, {"date": "2021-10-01", "close": 18.92, "volume": 400570.0}, {"date": "2021-10-04", "close": 18.18, "volume": 464133.0}, {"date": "2021-10-05", "close": 18.48, "volume": 305145.0}, {"date": "2021-10-06", "close": 18.13, "volume": 206970.0}, {"date": "2021-10-07", "close": 18.41, "volume": 351364.0}, {"date": "2021-10-08", "close": 18.19, "volume": 169178.0}, {"date": "2021-10-11", "close": 18.18, "volume": 265549.0}, {"date": "2021-10-12", "close": 18.46, "volume": 264956.0}, {"date": "2021-10-13", "close": 18.55, "volume": 222295.0}, {"date": "2021-10-14", "close": 18.83, "volume": 337515.0}, {"date": "2021-10-15", "close": 18.62, "volume": 467006.0}, {"date": "2021-10-18", "close": 18.24, "volume": 278683.0}, {"date": "2021-10-19", "close": 18.16, "volume": 332546.0}, {"date": "2021-10-20", "close": 18.32, "volume": 278022.0}, {"date": "2021-10-21", "close": 18.16, "volume": 440923.0}, {"date": "2021-10-22", "close": 18.16, "volume": 330649.0}, {"date": "2021-10-25", "close": 18.1, "volume": 259420.0}, {"date": "2021-10-26", "close": 17.95, "volume": 349775.0}, {"date": "2021-10-27", "close": 17.66, "volume": 429504.0}, {"date": "2021-10-28", "close": 17.72, "volume": 247946.0}, {"date": "2021-10-29", "close": 17.92, "volume": 402693.0}, {"date": "2021-11-01", "close": 18.32, "volume": 309769.0}, {"date": "2021-11-02", "close": 18.28, "volume": 325560.0}, {"date": "2021-11-03", "close": 18.78, "volume": 307287.0}, {"date": "2021-11-04", "close": 18.49, "volume": 298205.0}, {"date": "2021-11-05", "close": 18.97, "volume": 827324.0}, {"date": "2021-11-08", "close": 19.06, "volume": 313785.0}, {"date": "2021-11-09", "close": 18.4, "volume": 813216.0}, {"date": "2021-11-10", "close": 18.68, "volume": 355774.0}, {"date": "2021-11-11", "close": 19.11, "volume": 299319.0}, {"date": "2021-11-12", "close": 19.31, "volume": 460241.0}, {"date": "2021-11-15", "close": 19.52, "volume": 375504.0}, {"date": "2021-11-16", "close": 19.68, "volume": 446429.0}, {"date": "2021-11-17", "close": 19.55, "volume": 318113.0}, {"date": "2021-11-18", "close": 19.32, "volume": 361681.0}, {"date": "2021-11-19", "close": 19.08, "volume": 219218.0}, {"date": "2021-11-22", "close": 19.03, "volume": 251793.0}, {"date": "2021-11-23", "close": 18.84, "volume": 282040.0}, {"date": "2021-11-24", "close": 18.74, "volume": 178958.0}, {"date": "2021-11-26", "close": 18.17, "volume": 387397.0}, {"date": "2021-11-29", "close": 17.91, "volume": 392560.0}, {"date": "2021-11-30", "close": 17.92, "volume": 571263.0}, {"date": "2021-12-01", "close": 18.13, "volume": 696680.0}, {"date": "2021-12-02", "close": 18.79, "volume": 501914.0}, {"date": "2021-12-03", "close": 18.42, "volume": 533710.0}, {"date": "2021-12-06", "close": 19.48, "volume": 595385.0}, {"date": "2021-12-07", "close": 19.69, "volume": 564615.0}, {"date": "2021-12-08", "close": 20.0, "volume": 393119.0}, {"date": "2021-12-09", "close": 19.87, "volume": 434748.0}, {"date": "2021-12-10", "close": 20.01, "volume": 472479.0}, {"date": "2021-12-13", "close": 20.42, "volume": 461156.0}, {"date": "2021-12-14", "close": 19.72, "volume": 829335.0}, {"date": "2021-12-15", "close": 20.01, "volume": 798221.0}, {"date": "2021-12-16", "close": 19.25, "volume": 525154.0}, {"date": "2021-12-17", "close": 19.77, "volume": 2242086.0}, {"date": "2021-12-20", "close": 19.08, "volume": 656461.0}, {"date": "2021-12-21", "close": 19.39, "volume": 344184.0}, {"date": "2021-12-22", "close": 19.44, "volume": 422855.0}, {"date": "2021-12-23", "close": 19.38, "volume": 372965.0}, {"date": "2021-12-27", "close": 19.5, "volume": 563410.0}, {"date": "2021-12-28", "close": 19.1, "volume": 335557.0}, {"date": "2021-12-29", "close": 18.85, "volume": 339789.0}, {"date": "2021-12-30", "close": 18.96, "volume": 384953.0}, {"date": "2021-12-31", "close": 18.91, "volume": 395396.0}, {"date": "2022-01-03", "close": 19.54, "volume": 469952.0}, {"date": "2022-01-04", "close": 19.64, "volume": 760452.0}, {"date": "2022-01-05", "close": 19.13, "volume": 302086.0}, {"date": "2022-01-06", "close": 18.95, "volume": 497882.0}, {"date": "2022-01-07", "close": 18.68, "volume": 335252.0}, {"date": "2022-01-10", "close": 18.56, "volume": 325973.0}, {"date": "2022-01-11", "close": 18.8, "volume": 555492.0}, {"date": "2022-01-12", "close": 18.69, "volume": 371915.0}, {"date": "2022-01-13", "close": 18.41, "volume": 348855.0}, {"date": "2022-01-14", "close": 18.35, "volume": 244473.0}, {"date": "2022-01-18", "close": 17.62, "volume": 431033.0}, {"date": "2022-01-19", "close": 17.42, "volume": 409999.0}, {"date": "2022-01-20", "close": 17.26, "volume": 562021.0}, {"date": "2022-01-21", "close": 17.21, "volume": 724755.0}, {"date": "2022-01-24", "close": 17.35, "volume": 688797.0}, {"date": "2022-01-25", "close": 17.06, "volume": 514803.0}, {"date": "2022-01-26", "close": 16.87, "volume": 355347.0}, {"date": "2022-01-27", "close": 16.34, "volume": 344698.0}, {"date": "2022-01-28", "close": 16.83, "volume": 413315.0}, {"date": "2022-01-31", "close": 16.87, "volume": 797456.0}, {"date": "2022-02-01", "close": 17.05, "volume": 507634.0}, {"date": "2022-02-02", "close": 16.86, "volume": 514921.0}, {"date": "2022-02-03", "close": 16.33, "volume": 347441.0}, {"date": "2022-02-04", "close": 16.3, "volume": 586161.0}, {"date": "2022-02-07", "close": 16.51, "volume": 364138.0}, {"date": "2022-02-08", "close": 16.65, "volume": 286997.0}, {"date": "2022-02-09", "close": 16.79, "volume": 271395.0}, {"date": "2022-02-10", "close": 16.55, "volume": 690331.0}, {"date": "2022-02-11", "close": 16.54, "volume": 548511.0}, {"date": "2022-02-14", "close": 16.43, "volume": 473165.0}, {"date": "2022-02-15", "close": 17.15, "volume": 460600.0}, {"date": "2022-02-16", "close": 17.42, "volume": 306463.0}, {"date": "2022-02-17", "close": 17.05, "volume": 311346.0}, {"date": "2022-02-18", "close": 16.41, "volume": 490235.0}, {"date": "2022-02-22", "close": 16.56, "volume": 430128.0}, {"date": "2022-02-23", "close": 16.34, "volume": 697302.0}, {"date": "2022-02-24", "close": 16.21, "volume": 1543742.0}, {"date": "2022-02-25", "close": 17.1, "volume": 1041298.0}, {"date": "2022-02-28", "close": 17.32, "volume": 699884.0}, {"date": "2022-03-01", "close": 16.8, "volume": 1018732.0}, {"date": "2022-03-02", "close": 17.2, "volume": 695844.0}, {"date": "2022-03-03", "close": 16.86, "volume": 436426.0}, {"date": "2022-03-04", "close": 16.57, "volume": 374635.0}, {"date": "2022-03-07", "close": 16.14, "volume": 408086.0}, {"date": "2022-03-08", "close": 15.84, "volume": 718371.0}, {"date": "2022-03-09", "close": 16.48, "volume": 801126.0}, {"date": "2022-03-10", "close": 16.3, "volume": 712892.0}, {"date": "2022-03-11", "close": 16.69, "volume": 549682.0}, {"date": "2022-03-14", "close": 16.41, "volume": 510147.0}, {"date": "2022-03-15", "close": 16.73, "volume": 557356.0}, {"date": "2022-03-16", "close": 17.08, "volume": 466160.0}, {"date": "2022-03-17", "close": 17.23, "volume": 425463.0}, {"date": "2022-03-18", "close": 17.74, "volume": 1306109.0}, {"date": "2022-03-21", "close": 17.45, "volume": 357020.0}, {"date": "2022-03-22", "close": 17.42, "volume": 668324.0}, {"date": "2022-03-23", "close": 16.9, "volume": 456462.0}, {"date": "2022-03-24", "close": 17.17, "volume": 343475.0}, {"date": "2022-03-25", "close": 17.13, "volume": 372860.0}, {"date": "2022-03-28", "close": 17.19, "volume": 480207.0}, {"date": "2022-03-29", "close": 17.64, "volume": 637883.0}, {"date": "2022-03-30", "close": 17.38, "volume": 339995.0}, {"date": "2022-03-31", "close": 17.32, "volume": 417805.0}, {"date": "2022-04-01", "close": 17.49, "volume": 416120.0}, {"date": "2022-04-04", "close": 17.33, "volume": 362332.0}, {"date": "2022-04-05", "close": 16.59, "volume": 455730.0}, {"date": "2022-04-06", "close": 16.12, "volume": 496861.0}, {"date": "2022-04-07", "close": 16.09, "volume": 509522.0}, {"date": "2022-04-08", "close": 15.9, "volume": 336988.0}, {"date": "2022-04-11", "close": 16.0, "volume": 405948.0}, {"date": "2022-04-12", "close": 16.09, "volume": 371527.0}, {"date": "2022-04-13", "close": 16.25, "volume": 395364.0}, {"date": "2022-04-14", "close": 16.2, "volume": 286255.0}, {"date": "2022-04-18", "close": 16.31, "volume": 271167.0}, {"date": "2022-04-19", "close": 16.54, "volume": 421258.0}, {"date": "2022-04-20", "close": 16.53, "volume": 237120.0}, {"date": "2022-04-21", "close": 16.24, "volume": 382386.0}, {"date": "2022-04-22", "close": 16.01, "volume": 288135.0}, {"date": "2022-04-25", "close": 16.14, "volume": 291401.0}, {"date": "2022-04-26", "close": 15.38, "volume": 637630.0}, {"date": "2022-04-27", "close": 15.26, "volume": 346423.0}, {"date": "2022-04-28", "close": 15.81, "volume": 260562.0}, {"date": "2022-04-29", "close": 15.6, "volume": 349701.0}, {"date": "2022-05-02", "close": 15.89, "volume": 367041.0}, {"date": "2022-05-03", "close": 16.04, "volume": 277280.0}, {"date": "2022-05-04", "close": 16.78, "volume": 321657.0}, {"date": "2022-05-05", "close": 16.09, "volume": 351118.0}, {"date": "2022-05-06", "close": 15.84, "volume": 484824.0}, {"date": "2022-05-09", "close": 15.56, "volume": 382445.0}, {"date": "2022-05-10", "close": 15.29, "volume": 659854.0}, {"date": "2022-05-11", "close": 15.22, "volume": 563701.0}, {"date": "2022-05-12", "close": 15.53, "volume": 447629.0}, {"date": "2022-05-13", "close": 16.29, "volume": 531987.0}, {"date": "2022-05-16", "close": 16.12, "volume": 404839.0}, {"date": "2022-05-17", "close": 16.9, "volume": 371706.0}, {"date": "2022-05-18", "close": 16.79, "volume": 783735.0}, {"date": "2022-05-19", "close": 16.78, "volume": 501588.0}, {"date": "2022-05-20", "close": 16.64, "volume": 377456.0}, {"date": "2022-05-23", "close": 16.52, "volume": 431419.0}, {"date": "2022-05-24", "close": 16.17, "volume": 306215.0}, {"date": "2022-05-25", "close": 16.43, "volume": 338546.0}, {"date": "2022-05-26", "close": 16.435, "volume": 323843.0}, {"date": "2022-05-27", "close": 16.7, "volume": 258025.0}, {"date": "2022-05-31", "close": 16.46, "volume": 754283.0}, {"date": "2022-06-01", "close": 16.5, "volume": 347068.0}, {"date": "2022-06-02", "close": 16.94, "volume": 313016.0}, {"date": "2022-06-03", "close": 16.5, "volume": 387849.0}, {"date": "2022-06-06", "close": 16.58, "volume": 214243.0}, {"date": "2022-06-07", "close": 16.66, "volume": 554938.0}, {"date": "2022-06-08", "close": 16.35, "volume": 320939.0}, {"date": "2022-06-09", "close": 15.99, "volume": 298916.0}, {"date": "2022-06-10", "close": 15.62, "volume": 363325.0}, {"date": "2022-06-13", "close": 14.62, "volume": 537014.0}, {"date": "2022-06-14", "close": 13.91, "volume": 1665468.0}, {"date": "2022-06-15", "close": 14.25, "volume": 943978.0}, {"date": "2022-06-16", "close": 13.53, "volume": 942472.0}, {"date": "2022-06-17", "close": 13.99, "volume": 2350623.0}, {"date": "2022-06-21", "close": 14.14, "volume": 663837.0}, {"date": "2022-06-22", "close": 14.21, "volume": 402539.0}, {"date": "2022-06-23", "close": 14.48, "volume": 364229.0}, {"date": "2022-06-24", "close": 14.83, "volume": 852696.0}, {"date": "2022-06-27", "close": 15.12, "volume": 387071.0}, {"date": "2022-06-28", "close": 14.62, "volume": 319411.0}, {"date": "2022-06-29", "close": 14.65, "volume": 341018.0}, {"date": "2022-06-30", "close": 14.43, "volume": 475881.0}, {"date": "2022-07-01", "close": 14.33, "volume": 426869.0}, {"date": "2022-07-05", "close": 14.98, "volume": 746103.0}, {"date": "2022-07-06", "close": 14.53, "volume": 425825.0}, {"date": "2022-07-07", "close": 14.9, "volume": 323139.0}, {"date": "2022-07-08", "close": 14.99, "volume": 335624.0}, {"date": "2022-07-11", "close": 14.99, "volume": 401422.0}, {"date": "2022-07-12", "close": 14.89, "volume": 345373.0}, {"date": "2022-07-13", "close": 14.89, "volume": 324495.0}, {"date": "2022-07-14", "close": 14.55, "volume": 282091.0}, {"date": "2022-07-15", "close": 14.8, "volume": 404620.0}, {"date": "2022-07-18", "close": 14.83, "volume": 489044.0}, {"date": "2022-07-19", "close": 15.45, "volume": 393520.0}, {"date": "2022-07-20", "close": 16.02, "volume": 404792.0}, {"date": "2022-07-21", "close": 16.2, "volume": 384790.0}, {"date": "2022-07-22", "close": 15.95, "volume": 356334.0}, {"date": "2022-07-25", "close": 15.74, "volume": 376716.0}, {"date": "2022-07-26", "close": 15.88, "volume": 243437.0}, {"date": "2022-07-27", "close": 16.58, "volume": 371720.0}, {"date": "2022-07-28", "close": 16.64, "volume": 347609.0}, {"date": "2022-07-29", "close": 16.76, "volume": 360302.0}, {"date": "2022-08-01", "close": 16.88, "volume": 370485.0}, {"date": "2022-08-02", "close": 16.36, "volume": 372861.0}, {"date": "2022-08-03", "close": 16.95, "volume": 442123.0}, {"date": "2022-08-04", "close": 16.65, "volume": 413668.0}, {"date": "2022-08-05", "close": 16.63, "volume": 473810.0}, {"date": "2022-08-08", "close": 16.41, "volume": 371105.0}, {"date": "2022-08-09", "close": 15.97, "volume": 1079643.0}, {"date": "2022-08-10", "close": 16.17, "volume": 413198.0}, {"date": "2022-08-11", "close": 16.19, "volume": 338655.0}, {"date": "2022-08-12", "close": 16.34, "volume": 280134.0}, {"date": "2022-08-15", "close": 16.5, "volume": 356281.0}, {"date": "2022-08-16", "close": 16.65, "volume": 388594.0}, {"date": "2022-08-17", "close": 16.29, "volume": 395293.0}, {"date": "2022-08-18", "close": 16.64, "volume": 292723.0}, {"date": "2022-08-19", "close": 16.4, "volume": 317750.0}, {"date": "2022-08-22", "close": 16.21, "volume": 387829.0}, {"date": "2022-08-23", "close": 16.12, "volume": 317804.0}, {"date": "2022-08-24", "close": 16.03, "volume": 319520.0}, {"date": "2022-08-25", "close": 16.31, "volume": 287724.0}, {"date": "2022-08-26", "close": 15.78, "volume": 309605.0}, {"date": "2022-08-29", "close": 15.68, "volume": 301272.0}, {"date": "2022-08-30", "close": 16.39, "volume": 569200.0}, {"date": "2022-08-31", "close": 15.91, "volume": 946846.0}, {"date": "2022-09-01", "close": 15.66, "volume": 843623.0}, {"date": "2022-09-02", "close": 15.63, "volume": 490205.0}, {"date": "2022-09-06", "close": 15.34, "volume": 557608.0}, {"date": "2022-09-07", "close": 15.25, "volume": 484026.0}, {"date": "2022-09-08", "close": 15.26, "volume": 531218.0}, {"date": "2022-09-09", "close": 15.06, "volume": 392228.0}, {"date": "2022-09-12", "close": 15.23, "volume": 438600.0}, {"date": "2022-09-13", "close": 14.63, "volume": 475490.0}, {"date": "2022-09-14", "close": 14.72, "volume": 471297.0}, {"date": "2022-09-15", "close": 14.78, "volume": 434411.0}, {"date": "2022-09-16", "close": 14.8, "volume": 1054485.0}, {"date": "2022-09-19", "close": 14.53, "volume": 499594.0}, {"date": "2022-09-20", "close": 14.93, "volume": 741184.0}, {"date": "2022-09-21", "close": 14.74, "volume": 656528.0}, {"date": "2022-09-22", "close": 14.57, "volume": 463650.0}, {"date": "2022-09-23", "close": 14.36, "volume": 727187.0}, {"date": "2022-09-26", "close": 14.27, "volume": 874463.0}, {"date": "2022-09-27", "close": 14.18, "volume": 470172.0}, {"date": "2022-09-28", "close": 14.51, "volume": 581856.0}, {"date": "2022-09-29", "close": 14.22, "volume": 589104.0}, {"date": "2022-09-30", "close": 14.14, "volume": 729739.0}, {"date": "2022-10-03", "close": 7.19, "volume": 3691995.0}, {"date": "2022-10-04", "close": 8.42, "volume": 2121569.0}, {"date": "2022-10-05", "close": 8.6, "volume": 1684818.0}, {"date": "2022-10-06", "close": 8.82, "volume": 1706083.0}, {"date": "2022-10-07", "close": 9.36, "volume": 1300051.0}, {"date": "2022-10-10", "close": 9.69, "volume": 1171850.0}, {"date": "2022-10-11", "close": 9.01, "volume": 1298178.0}, {"date": "2022-10-12", "close": 9.61, "volume": 937220.0}, {"date": "2022-10-13", "close": 10.67, "volume": 1352253.0}, {"date": "2022-10-14", "close": 10.42, "volume": 783722.0}, {"date": "2022-10-17", "close": 10.31, "volume": 750197.0}, {"date": "2022-10-18", "close": 10.51, "volume": 609604.0}, {"date": "2022-10-19", "close": 10.42, "volume": 728983.0}, {"date": "2022-10-20", "close": 10.51, "volume": 607754.0}, {"date": "2022-10-21", "close": 10.63, "volume": 520161.0}, {"date": "2022-10-24", "close": 10.8, "volume": 431781.0}, {"date": "2022-10-25", "close": 10.71, "volume": 607422.0}, {"date": "2022-10-26", "close": 10.66, "volume": 818082.0}, {"date": "2022-10-27", "close": 10.74, "volume": 583260.0}, {"date": "2022-10-28", "close": 10.46, "volume": 898328.0}, {"date": "2022-10-31", "close": 11.18, "volume": 947248.0}, {"date": "2022-11-01", "close": 11.53, "volume": 574291.0}, {"date": "2022-11-02", "close": 11.6, "volume": 630112.0}, {"date": "2022-11-03", "close": 11.37, "volume": 509613.0}, {"date": "2022-11-04", "close": 11.14, "volume": 940157.0}, {"date": "2022-11-07", "close": 11.23, "volume": 710651.0}, {"date": "2022-11-08", "close": 11.12, "volume": 544061.0}, {"date": "2022-11-09", "close": 11.17, "volume": 541401.0}, {"date": "2022-11-10", "close": 10.23, "volume": 1032726.0}, {"date": "2022-11-11", "close": 10.2, "volume": 833159.0}, {"date": "2022-11-14", "close": 10.5, "volume": 751156.0}, {"date": "2022-11-15", "close": 10.28, "volume": 463485.0}, {"date": "2022-11-16", "close": 10.04, "volume": 488965.0}, {"date": "2022-11-17", "close": 9.83, "volume": 402950.0}, {"date": "2022-11-18", "close": 9.88, "volume": 408728.0}, {"date": "2022-11-21", "close": 9.71, "volume": 318738.0}, {"date": "2022-11-22", "close": 10.1, "volume": 381882.0}, {"date": "2022-11-23", "close": 10.27, "volume": 298143.0}, {"date": "2022-11-25", "close": 10.26, "volume": 157177.0}, {"date": "2022-11-28", "close": 10.35, "volume": 401474.0}, {"date": "2022-11-29", "close": 10.48, "volume": 438857.0}, {"date": "2022-11-30", "close": 11.05, "volume": 863917.0}, {"date": "2022-12-01", "close": 10.58, "volume": 678417.0}, {"date": "2022-12-02", "close": 10.82, "volume": 591548.0}, {"date": "2022-12-05", "close": 10.87, "volume": 753131.0}, {"date": "2022-12-06", "close": 10.91, "volume": 452249.0}, {"date": "2022-12-07", "close": 10.73, "volume": 374498.0}, {"date": "2022-12-08", "close": 10.54, "volume": 352167.0}, {"date": "2022-12-09", "close": 10.23, "volume": 320073.0}, {"date": "2022-12-12", "close": 10.45, "volume": 347027.0}, {"date": "2022-12-13", "close": 10.46, "volume": 431664.0}, {"date": "2022-12-14", "close": 10.11, "volume": 464461.0}, {"date": "2022-12-15", "close": 9.73, "volume": 522173.0}, {"date": "2022-12-16", "close": 9.68, "volume": 3409194.0}, {"date": "2022-12-19", "close": 9.37, "volume": 632527.0}, {"date": "2022-12-20", "close": 9.35, "volume": 563081.0}, {"date": "2022-12-21", "close": 9.34, "volume": 674023.0}, {"date": "2022-12-22", "close": 9.47, "volume": 393958.0}, {"date": "2022-12-23", "close": 9.48, "volume": 247133.0}, {"date": "2022-12-27", "close": 9.49, "volume": 306563.0}, {"date": "2022-12-28", "close": 9.29, "volume": 273462.0}, {"date": "2022-12-29", "close": 9.51, "volume": 295557.0}, {"date": "2022-12-30", "close": 9.48, "volume": 286845.0}, {"date": "2023-01-03", "close": 9.98, "volume": 607026.0}, {"date": "2023-01-04", "close": 10.15, "volume": 424254.0}, {"date": "2023-01-05", "close": 10.44, "volume": 445012.0}, {"date": "2023-01-06", "close": 10.66, "volume": 456065.0}, {"date": "2023-01-09", "close": 10.63, "volume": 857478.0}, {"date": "2023-01-10", "close": 10.72, "volume": 425307.0}, {"date": "2023-01-11", "close": 10.84, "volume": 400907.0}, {"date": "2023-01-12", "close": 10.91, "volume": 505110.0}, {"date": "2023-01-13", "close": 10.92, "volume": 297577.0}, {"date": "2023-01-17", "close": 11.02, "volume": 267647.0}, {"date": "2023-01-18", "close": 10.81, "volume": 354867.0}, {"date": "2023-01-19", "close": 10.54, "volume": 441831.0}, {"date": "2023-01-20", "close": 10.48, "volume": 1229658.0}, {"date": "2023-01-23", "close": 10.86, "volume": 740798.0}, {"date": "2023-01-24", "close": 10.79, "volume": 306595.0}, {"date": "2023-01-25", "close": 10.95, "volume": 404541.0}, {"date": "2023-01-26", "close": 11.33, "volume": 733601.0}, {"date": "2023-01-27", "close": 11.14, "volume": 401537.0}, {"date": "2023-01-30", "close": 10.96, "volume": 356854.0}, {"date": "2023-01-31", "close": 10.95, "volume": 721560.0}, {"date": "2023-02-01", "close": 11.22, "volume": 705084.0}, {"date": "2023-02-02", "close": 11.03, "volume": 592976.0}, {"date": "2023-02-03", "close": 11.18, "volume": 612308.0}, {"date": "2023-02-06", "close": 10.7, "volume": 521398.0}, {"date": "2023-02-07", "close": 11.07, "volume": 452286.0}, {"date": "2023-02-08", "close": 11.1, "volume": 340973.0}, {"date": "2023-02-09", "close": 10.77, "volume": 315400.0}, {"date": "2023-02-10", "close": 11.07, "volume": 261251.0}, {"date": "2023-02-13", "close": 11.02, "volume": 259545.0}, {"date": "2023-02-14", "close": 10.79, "volume": 256429.0}, {"date": "2023-02-15", "close": 11.12, "volume": 326356.0}, {"date": "2023-02-16", "close": 10.81, "volume": 321860.0}, {"date": "2023-02-17", "close": 10.6, "volume": 411334.0}, {"date": "2023-02-21", "close": 10.18, "volume": 406112.0}, {"date": "2023-02-22", "close": 10.41, "volume": 706335.0}, {"date": "2023-02-23", "close": 10.65, "volume": 731548.0}, {"date": "2023-02-24", "close": 10.2, "volume": 432547.0}, {"date": "2023-02-27", "close": 9.76, "volume": 503787.0}, {"date": "2023-02-28", "close": 9.86, "volume": 830106.0}, {"date": "2023-03-01", "close": 9.85, "volume": 396011.0}, {"date": "2023-03-02", "close": 9.86, "volume": 339787.0}, {"date": "2023-03-03", "close": 9.83, "volume": 402989.0}, {"date": "2023-03-06", "close": 9.42, "volume": 801125.0}, {"date": "2023-03-07", "close": 9.22, "volume": 1000548.0}, {"date": "2023-03-08", "close": 9.14, "volume": 682826.0}, {"date": "2023-03-09", "close": 9.08, "volume": 593245.0}, {"date": "2023-03-10", "close": 9.08, "volume": 542374.0}, {"date": "2023-03-13", "close": 8.56, "volume": 551722.0}, {"date": "2023-03-14", "close": 8.48, "volume": 544334.0}, {"date": "2023-03-15", "close": 8.32, "volume": 621204.0}, {"date": "2023-03-16", "close": 8.52, "volume": 576832.0}, {"date": "2023-03-17", "close": 8.23, "volume": 2938815.0}, {"date": "2023-03-20", "close": 8.32, "volume": 585386.0}, {"date": "2023-03-21", "close": 8.36, "volume": 496382.0}, {"date": "2023-03-22", "close": 8.1, "volume": 431960.0}, {"date": "2023-03-23", "close": 8.04, "volume": 344249.0}, {"date": "2023-03-24", "close": 8.05, "volume": 354210.0}, {"date": "2023-03-27", "close": 8.4, "volume": 512218.0}, {"date": "2023-03-28", "close": 8.37, "volume": 505249.0}, {"date": "2023-03-29", "close": 8.49, "volume": 512610.0}, {"date": "2023-03-30", "close": 8.585, "volume": 309765.0}, {"date": "2023-03-31", "close": 8.86, "volume": 570420.0}, {"date": "2023-04-03", "close": 8.74, "volume": 451105.0}, {"date": "2023-04-04", "close": 8.36, "volume": 430944.0}, {"date": "2023-04-05", "close": 8.3, "volume": 425161.0}, {"date": "2023-04-06", "close": 8.06, "volume": 409763.0}, {"date": "2023-04-10", "close": 8.2, "volume": 1179983.0}, {"date": "2023-04-11", "close": 8.12, "volume": 339387.0}, {"date": "2023-04-12", "close": 7.91, "volume": 346124.0}, {"date": "2023-04-13", "close": 7.99, "volume": 368722.0}, {"date": "2023-04-14", "close": 7.96, "volume": 316248.0}, {"date": "2023-04-17", "close": 8.04, "volume": 333235.0}, {"date": "2023-04-18", "close": 8.18, "volume": 490827.0}, {"date": "2023-04-19", "close": 8.1, "volume": 528755.0}, {"date": "2023-04-20", "close": 8.11, "volume": 366540.0}, {"date": "2023-04-21", "close": 8.06, "volume": 353276.0}, {"date": "2023-04-24", "close": 8.06, "volume": 280878.0}, {"date": "2023-04-25", "close": 7.9, "volume": 357574.0}, {"date": "2023-04-26", "close": 7.94, "volume": 700669.0}, {"date": "2023-04-27", "close": 7.79, "volume": 360229.0}, {"date": "2023-04-28", "close": 7.64, "volume": 523943.0}, {"date": "2023-05-01", "close": 7.64, "volume": 385344.0}, {"date": "2023-05-02", "close": 7.3, "volume": 413649.0}, {"date": "2023-05-03", "close": 7.27, "volume": 454957.0}, {"date": "2023-05-04", "close": 7.16, "volume": 335627.0}, {"date": "2023-05-05", "close": 7.24, "volume": 370269.0}, {"date": "2023-05-08", "close": 7.26, "volume": 387984.0}, {"date": "2023-05-09", "close": 8.03, "volume": 1036079.0}, {"date": "2023-05-10", "close": 8.71, "volume": 668415.0}, {"date": "2023-05-11", "close": 8.84, "volume": 565501.0}, {"date": "2023-05-12", "close": 8.99, "volume": 419727.0}, {"date": "2023-05-15", "close": 9.27, "volume": 604214.0}, {"date": "2023-05-16", "close": 9.12, "volume": 450902.0}, {"date": "2023-05-17", "close": 9.29, "volume": 553692.0}, {"date": "2023-05-18", "close": 9.2, "volume": 543264.0}, {"date": "2023-05-19", "close": 9.28, "volume": 488010.0}, {"date": "2023-05-22", "close": 9.42, "volume": 655565.0}, {"date": "2023-05-23", "close": 9.21, "volume": 510047.0}, {"date": "2023-05-24", "close": 9.25, "volume": 362608.0}, {"date": "2023-05-25", "close": 9.35, "volume": 446916.0}, {"date": "2023-05-26", "close": 9.78, "volume": 334899.0}, {"date": "2023-05-30", "close": 9.77, "volume": 760771.0}, {"date": "2023-05-31", "close": 9.81, "volume": 2329352.0}, {"date": "2023-06-01", "close": 9.85, "volume": 784770.0}, {"date": "2023-06-02", "close": 10.57, "volume": 719888.0}, {"date": "2023-06-05", "close": 10.05, "volume": 630677.0}, {"date": "2023-06-06", "close": 10.38, "volume": 527685.0}, {"date": "2023-06-07", "close": 10.59, "volume": 610924.0}, {"date": "2023-06-08", "close": 10.54, "volume": 419906.0}, {"date": "2023-06-09", "close": 10.39, "volume": 391901.0}, {"date": "2023-06-12", "close": 10.58, "volume": 458007.0}, {"date": "2023-06-13", "close": 10.64, "volume": 514100.0}, {"date": "2023-06-14", "close": 10.77, "volume": 663701.0}, {"date": "2023-06-15", "close": 10.65, "volume": 586972.0}, {"date": "2023-06-16", "close": 10.65, "volume": 1910600.0}, {"date": "2023-06-20", "close": 10.78, "volume": 567328.0}, {"date": "2023-06-21", "close": 10.71, "volume": 425284.0}, {"date": "2023-06-22", "close": 10.56, "volume": 571247.0}, {"date": "2023-06-23", "close": 10.37, "volume": 3861253.0}, {"date": "2023-06-26", "close": 10.33, "volume": 424861.0}, {"date": "2023-06-27", "close": 10.46, "volume": 373501.0}, {"date": "2023-06-28", "close": 10.55, "volume": 340765.0}, {"date": "2023-06-29", "close": 10.94, "volume": 631837.0}, {"date": "2023-06-30", "close": 11.01, "volume": 645596.0}, {"date": "2023-07-03", "close": 10.95, "volume": 159660.0}, {"date": "2023-07-05", "close": 10.77, "volume": 508845.0}, {"date": "2023-07-06", "close": 10.79, "volume": 403758.0}, {"date": "2023-07-07", "close": 10.9, "volume": 364541.0}, {"date": "2023-07-10", "close": 11.2, "volume": 479504.0}, {"date": "2023-07-11", "close": 11.31, "volume": 330254.0}, {"date": "2023-07-12", "close": 11.4, "volume": 464004.0}, {"date": "2023-07-13", "close": 11.77, "volume": 490746.0}, {"date": "2023-07-14", "close": 11.47, "volume": 396133.0}, {"date": "2023-07-17", "close": 11.79, "volume": 471854.0}, {"date": "2023-07-18", "close": 11.99, "volume": 431462.0}, {"date": "2023-07-19", "close": 11.78, "volume": 412225.0}, {"date": "2023-07-20", "close": 11.54, "volume": 438704.0}, {"date": "2023-07-21", "close": 11.59, "volume": 482525.0}, {"date": "2023-07-24", "close": 11.68, "volume": 282536.0}, {"date": "2023-07-25", "close": 11.71, "volume": 341325.0}, {"date": "2023-07-26", "close": 11.74, "volume": 269994.0}, {"date": "2023-07-27", "close": 11.69, "volume": 400211.0}, {"date": "2023-07-28", "close": 12.06, "volume": 401146.0}, {"date": "2023-07-31", "close": 12.02, "volume": 469960.0}, {"date": "2023-08-01", "close": 12.22, "volume": 591387.0}, {"date": "2023-08-02", "close": 12.09, "volume": 708061.0}, {"date": "2023-08-03", "close": 12.09, "volume": 407304.0}, {"date": "2023-08-04", "close": 11.54, "volume": 525764.0}, {"date": "2023-08-07", "close": 11.68, "volume": 476994.0}, {"date": "2023-08-08", "close": 10.035, "volume": 1901130.0}, {"date": "2023-08-09", "close": 10.205, "volume": 677576.0}, {"date": "2023-08-10", "close": 10.125, "volume": 733203.0}, {"date": "2023-08-11", "close": 10.16, "volume": 523250.0}, {"date": "2023-08-14", "close": 10.05, "volume": 477470.0}, {"date": "2023-08-15", "close": 10.11, "volume": 436111.0}, {"date": "2023-08-16", "close": 10.15, "volume": 457340.0}, {"date": "2023-08-17", "close": 10.07, "volume": 457646.0}, {"date": "2023-08-18", "close": 9.9, "volume": 621286.0}, {"date": "2023-08-21", "close": 9.91, "volume": 538176.0}, {"date": "2023-08-22", "close": 10.0, "volume": 409910.0}, {"date": "2023-08-23", "close": 9.9, "volume": 322299.0}, {"date": "2023-08-24", "close": 9.81, "volume": 436198.0}, {"date": "2023-08-25", "close": 9.79, "volume": 403051.0}, {"date": "2023-08-28", "close": 9.84, "volume": 228176.0}, {"date": "2023-08-29", "close": 9.99, "volume": 241008.0}, {"date": "2023-08-30", "close": 10.09, "volume": 336418.0}, {"date": "2023-08-31", "close": 10.06, "volume": 628418.0}, {"date": "2023-09-01", "close": 10.01, "volume": 519436.0}, {"date": "2023-09-05", "close": 9.69, "volume": 480235.0}, {"date": "2023-09-06", "close": 9.62, "volume": 355554.0}, {"date": "2023-09-07", "close": 9.34, "volume": 521791.0}, {"date": "2023-09-08", "close": 9.35, "volume": 395333.0}, {"date": "2023-09-11", "close": 9.31, "volume": 342977.0}, {"date": "2023-09-12", "close": 9.67, "volume": 602755.0}, {"date": "2023-09-13", "close": 9.51, "volume": 470547.0}, {"date": "2023-09-14", "close": 9.79, "volume": 434139.0}, {"date": "2023-09-15", "close": 9.95, "volume": 2338201.0}, {"date": "2023-09-18", "close": 9.92, "volume": 538529.0}, {"date": "2023-09-19", "close": 10.0, "volume": 412514.0}, {"date": "2023-09-20", "close": 9.9, "volume": 356459.0}, {"date": "2023-09-21", "close": 10.3, "volume": 547880.0}, {"date": "2023-09-22", "close": 10.39, "volume": 779942.0}, {"date": "2023-09-25", "close": 10.51, "volume": 435896.0}, {"date": "2023-09-26", "close": 10.24, "volume": 472759.0}, {"date": "2023-09-27", "close": 10.57, "volume": 431038.0}, {"date": "2023-09-28", "close": 10.6, "volume": 678557.0}, {"date": "2023-09-29", "close": 10.68, "volume": 573325.0}, {"date": "2023-10-02", "close": 10.73, "volume": 589010.0}, {"date": "2023-10-03", "close": 8.955, "volume": 1185823.0}, {"date": "2023-10-04", "close": 9.205, "volume": 1005674.0}, {"date": "2023-10-05", "close": 8.58, "volume": 928145.0}, {"date": "2023-10-06", "close": 9.03, "volume": 827932.0}, {"date": "2023-10-09", "close": 9.09, "volume": 455332.0}, {"date": "2023-10-10", "close": 8.86, "volume": 600349.0}, {"date": "2023-10-11", "close": 8.77, "volume": 609739.0}, {"date": "2023-10-12", "close": 8.53, "volume": 507630.0}, {"date": "2023-10-13", "close": 8.45, "volume": 470832.0}, {"date": "2023-10-16", "close": 8.51, "volume": 402332.0}, {"date": "2023-10-17", "close": 8.65, "volume": 598962.0}, {"date": "2023-10-18", "close": 8.54, "volume": 271579.0}, {"date": "2023-10-19", "close": 8.36, "volume": 462660.0}, {"date": "2023-10-20", "close": 8.43, "volume": 491828.0}, {"date": "2023-10-23", "close": 8.52, "volume": 371340.0}, {"date": "2023-10-24", "close": 8.6, "volume": 355296.0}, {"date": "2023-10-25", "close": 8.41, "volume": 453134.0}, {"date": "2023-10-26", "close": 8.36, "volume": 458710.0}, {"date": "2023-10-27", "close": 8.27, "volume": 490689.0}, {"date": "2023-10-30", "close": 8.37, "volume": 358009.0}, {"date": "2023-10-31", "close": 8.43, "volume": 340083.0}, {"date": "2023-11-01", "close": 8.47, "volume": 424524.0}, {"date": "2023-11-02", "close": 8.8, "volume": 387550.0}, {"date": "2023-11-03", "close": 9.08, "volume": 438623.0}, {"date": "2023-11-06", "close": 8.91, "volume": 417584.0}, {"date": "2023-11-07", "close": 9.35, "volume": 631635.0}, {"date": "2023-11-08", "close": 9.24, "volume": 423247.0}, {"date": "2023-11-09", "close": 8.97, "volume": 402677.0}, {"date": "2023-11-10", "close": 9.27, "volume": 438934.0}, {"date": "2023-11-13", "close": 9.12, "volume": 327699.0}, {"date": "2023-11-14", "close": 9.9, "volume": 811291.0}, {"date": "2023-11-15", "close": 9.75, "volume": 482668.0}, {"date": "2023-11-16", "close": 9.75, "volume": 364943.0}, {"date": "2023-11-17", "close": 9.88, "volume": 488151.0}, {"date": "2023-11-20", "close": 9.91, "volume": 551370.0}, {"date": "2023-11-21", "close": 9.8, "volume": 299722.0}, {"date": "2023-11-22", "close": 9.86, "volume": 294733.0}, {"date": "2023-11-24", "close": 9.74, "volume": 121783.0}, {"date": "2023-11-27", "close": 9.75, "volume": 345827.0}, {"date": "2023-11-28", "close": 9.63, "volume": 398006.0}, {"date": "2023-11-29", "close": 9.57, "volume": 468617.0}, {"date": "2023-11-30", "close": 9.19, "volume": 857825.0}, {"date": "2023-12-01", "close": 9.54, "volume": 599537.0}, {"date": "2023-12-04", "close": 9.62, "volume": 421210.0}, {"date": "2023-12-05", "close": 9.575, "volume": 621853.0}, {"date": "2023-12-06", "close": 9.47, "volume": 469489.0}, {"date": "2023-12-07", "close": 9.67, "volume": 328316.0}, {"date": "2023-12-08", "close": 9.89, "volume": 270339.0}, {"date": "2023-12-11", "close": 10.13, "volume": 519509.0}, {"date": "2023-12-12", "close": 10.32, "volume": 594226.0}, {"date": "2023-12-13", "close": 10.68, "volume": 727440.0}, {"date": "2023-12-14", "close": 10.98, "volume": 919723.0}, {"date": "2023-12-15", "close": 11.11, "volume": 3849754.0}, {"date": "2023-12-18", "close": 11.33, "volume": 520711.0}, {"date": "2023-12-19", "close": 11.51, "volume": 590688.0}, {"date": "2023-12-20", "close": 11.46, "volume": 620475.0}, {"date": "2023-12-21", "close": 11.79, "volume": 354250.0}, {"date": "2023-12-22", "close": 11.87, "volume": 476880.0}, {"date": "2023-12-26", "close": 12.19, "volume": 387363.0}, {"date": "2023-12-27", "close": 12.54, "volume": 564681.0}, {"date": "2023-12-28", "close": 12.55, "volume": 305871.0}, {"date": "2023-12-29", "close": 12.39, "volume": 416378.0}, {"date": "2024-01-02", "close": 12.53, "volume": 706607.0}, {"date": "2024-01-03", "close": 12.44, "volume": 555095.0}, {"date": "2024-01-04", "close": 12.27, "volume": 574546.0}, {"date": "2024-01-05", "close": 12.11, "volume": 486686.0}, {"date": "2024-01-08", "close": 12.07, "volume": 642120.0}, {"date": "2024-01-09", "close": 11.8, "volume": 373570.0}, {"date": "2024-01-10", "close": 11.8, "volume": 456497.0}, {"date": "2024-01-11", "close": 11.37, "volume": 532557.0}, {"date": "2024-01-12", "close": 11.29, "volume": 276021.0}, {"date": "2024-01-16", "close": 11.17, "volume": 340869.0}, {"date": "2024-01-17", "close": 10.92, "volume": 377421.0}, {"date": "2024-01-18", "close": 11.25, "volume": 356485.0}, {"date": "2024-01-19", "close": 11.41, "volume": 405015.0}, {"date": "2024-01-22", "close": 11.89, "volume": 478135.0}, {"date": "2024-01-23", "close": 12.08, "volume": 436483.0}, {"date": "2024-01-24", "close": 12.18, "volume": 433582.0}, {"date": "2024-01-25", "close": 12.13, "volume": 420297.0}, {"date": "2024-01-26", "close": 12.13, "volume": 270836.0}, {"date": "2024-01-29", "close": 12.31, "volume": 306410.0}, {"date": "2024-01-30", "close": 12.47, "volume": 484718.0}, {"date": "2024-01-31", "close": 12.14, "volume": 547246.0}, {"date": "2024-02-01", "close": 12.53, "volume": 505735.0}, {"date": "2024-02-02", "close": 12.53, "volume": 295481.0}, {"date": "2024-02-05", "close": 12.5, "volume": 401787.0}, {"date": "2024-02-06", "close": 12.67, "volume": 415599.0}, {"date": "2024-02-07", "close": 12.84, "volume": 417186.0}, {"date": "2024-02-08", "close": 12.95, "volume": 500571.0}, {"date": "2024-02-09", "close": 13.08, "volume": 647454.0}, {"date": "2024-02-12", "close": 12.9, "volume": 738360.0}, {"date": "2024-02-13", "close": 11.69, "volume": 840858.0}, {"date": "2024-02-14", "close": 11.88, "volume": 522694.0}, {"date": "2024-02-15", "close": 12.37, "volume": 606007.0}, {"date": "2024-02-16", "close": 12.12, "volume": 724554.0}, {"date": "2024-02-20", "close": 11.86, "volume": 633066.0}, {"date": "2024-02-21", "close": 11.86, "volume": 1124090.0}, {"date": "2024-02-22", "close": 11.04, "volume": 785063.0}, {"date": "2024-02-23", "close": 11.36, "volume": 546041.0}, {"date": "2024-02-26", "close": 11.25, "volume": 559555.0}, {"date": "2024-02-27", "close": 11.56, "volume": 509970.0}, {"date": "2024-02-28", "close": 11.39, "volume": 392242.0}, {"date": "2024-02-29", "close": 11.34, "volume": 852124.0}, {"date": "2024-03-01", "close": 11.53, "volume": 548719.0}, {"date": "2024-03-04", "close": 11.59, "volume": 691406.0}, {"date": "2024-03-05", "close": 11.29, "volume": 705476.0}, {"date": "2024-03-06", "close": 11.04, "volume": 607318.0}, {"date": "2024-03-07", "close": 11.31, "volume": 564240.0}, {"date": "2024-03-08", "close": 11.41, "volume": 528705.0}, {"date": "2024-03-11", "close": 11.02, "volume": 467702.0}, {"date": "2024-03-12", "close": 11.04, "volume": 393928.0}, {"date": "2024-03-13", "close": 11.02, "volume": 475763.0}, {"date": "2024-03-14", "close": 10.87, "volume": 482170.0}, {"date": "2024-03-15", "close": 11.15, "volume": 2100101.0}, {"date": "2024-03-18", "close": 10.94, "volume": 422179.0}, {"date": "2024-03-19", "close": 10.91, "volume": 318522.0}, {"date": "2024-03-20", "close": 10.79, "volume": 667306.0}, {"date": "2024-03-21", "close": 11.02, "volume": 897212.0}, {"date": "2024-03-22", "close": 10.58, "volume": 390093.0}, {"date": "2024-03-25", "close": 10.59, "volume": 353441.0}, {"date": "2024-03-26", "close": 10.57, "volume": 341993.0}, {"date": "2024-03-27", "close": 10.81, "volume": 462966.0}, {"date": "2024-03-28", "close": 10.92, "volume": 670716.0}, {"date": "2024-04-01", "close": 10.8, "volume": 368194.0}, {"date": "2024-04-02", "close": 10.65, "volume": 594344.0}, {"date": "2024-04-03", "close": 10.7, "volume": 400774.0}, {"date": "2024-04-04", "close": 10.78, "volume": 647567.0}, {"date": "2024-04-05", "close": 10.69, "volume": 390654.0}, {"date": "2024-04-08", "close": 10.745, "volume": 308952.0}, {"date": "2024-04-09", "close": 10.76, "volume": 349473.0}, {"date": "2024-04-10", "close": 10.42, "volume": 449144.0}, {"date": "2024-04-11", "close": 10.41, "volume": 347755.0}, {"date": "2024-04-12", "close": 10.2, "volume": 381703.0}, {"date": "2024-04-15", "close": 10.19, "volume": 469222.0}, {"date": "2024-04-16", "close": 10.07, "volume": 459993.0}, {"date": "2024-04-17", "close": 9.89, "volume": 412975.0}, {"date": "2024-04-18", "close": 9.73, "volume": 409056.0}, {"date": "2024-04-19", "close": 9.94, "volume": 483114.0}, {"date": "2024-04-22", "close": 9.97, "volume": 473651.0}, {"date": "2024-04-23", "close": 10.38, "volume": 450112.0}, {"date": "2024-04-24", "close": 10.26, "volume": 325004.0}, {"date": "2024-04-25", "close": 10.15, "volume": 373130.0}, {"date": "2024-04-26", "close": 10.135, "volume": 271026.0}, {"date": "2024-04-29", "close": 10.26, "volume": 259506.0}, {"date": "2024-04-30", "close": 9.84, "volume": 484230.0}, {"date": "2024-05-01", "close": 9.8, "volume": 356711.0}, {"date": "2024-05-02", "close": 10.01, "volume": 275905.0}, {"date": "2024-05-03", "close": 9.93, "volume": 453713.0}, {"date": "2024-05-06", "close": 9.99, "volume": 469794.0}, {"date": "2024-05-07", "close": 11.03, "volume": 981848.0}, {"date": "2024-05-08", "close": 11.19, "volume": 724201.0}, {"date": "2024-05-09", "close": 11.23, "volume": 528359.0}, {"date": "2024-05-10", "close": 11.25, "volume": 465964.0}, {"date": "2024-05-13", "close": 11.13, "volume": 367381.0}, {"date": "2024-05-14", "close": 11.31, "volume": 346090.0}, {"date": "2024-05-15", "close": 11.61, "volume": 418133.0}, {"date": "2024-05-16", "close": 11.58, "volume": 316201.0}, {"date": "2024-05-17", "close": 11.63, "volume": 392298.0}, {"date": "2024-05-20", "close": 11.47, "volume": 239657.0}, {"date": "2024-05-21", "close": 11.78, "volume": 302163.0}, {"date": "2024-05-22", "close": 11.73, "volume": 436770.0}, {"date": "2024-05-23", "close": 11.77, "volume": 368372.0}, {"date": "2024-05-24", "close": 11.8, "volume": 436102.0}, {"date": "2024-05-28", "close": 11.6, "volume": 277747.0}, {"date": "2024-05-29", "close": 11.45, "volume": 374235.0}, {"date": "2024-05-30", "close": 11.82, "volume": 451865.0}, {"date": "2024-05-31", "close": 11.83, "volume": 607275.0}, {"date": "2024-06-03", "close": 11.77, "volume": 500852.0}, {"date": "2024-06-04", "close": 11.69, "volume": 546479.0}, {"date": "2024-06-05", "close": 11.89, "volume": 353077.0}, {"date": "2024-06-06", "close": 11.87, "volume": 277899.0}, {"date": "2024-06-07", "close": 11.61, "volume": 313270.0}, {"date": "2024-06-10", "close": 11.51, "volume": 332008.0}, {"date": "2024-06-11", "close": 11.27, "volume": 382381.0}, {"date": "2024-06-12", "close": 11.51, "volume": 593350.0}, {"date": "2024-06-13", "close": 11.09, "volume": 345112.0}, {"date": "2024-06-14", "close": 10.94, "volume": 313374.0}, {"date": "2024-06-17", "close": 10.96, "volume": 412316.0}, {"date": "2024-06-18", "close": 10.74, "volume": 508861.0}, {"date": "2024-06-20", "close": 11.02, "volume": 681462.0}, {"date": "2024-06-21", "close": 11.07, "volume": 2701976.0}, {"date": "2024-06-24", "close": 10.78, "volume": 618009.0}, {"date": "2024-06-25", "close": 11.03, "volume": 666690.0}, {"date": "2024-06-26", "close": 10.83, "volume": 350000.0}, {"date": "2024-06-27", "close": 10.91, "volume": 352096.0}, {"date": "2024-06-28", "close": 11.185, "volume": 1225964.0}, {"date": "2024-07-01", "close": 11.2, "volume": 467352.0}, {"date": "2024-07-02", "close": 11.17, "volume": 332967.0}, {"date": "2024-07-03", "close": 11.16, "volume": 180293.0}, {"date": "2024-07-05", "close": 11.27, "volume": 332744.0}, {"date": "2024-07-08", "close": 11.2, "volume": 334202.0}, {"date": "2024-07-09", "close": 11.07, "volume": 219216.0}, {"date": "2024-07-10", "close": 11.15, "volume": 340473.0}, {"date": "2024-07-11", "close": 11.33, "volume": 471668.0}, {"date": "2024-07-12", "close": 11.32, "volume": 386158.0}, {"date": "2024-07-15", "close": 11.43, "volume": 476575.0}, {"date": "2024-07-16", "close": 11.93, "volume": 627646.0}, {"date": "2024-07-17", "close": 11.85, "volume": 476468.0}, {"date": "2024-07-18", "close": 11.71, "volume": 416352.0}, {"date": "2024-07-19", "close": 11.37, "volume": 382996.0}, {"date": "2024-07-22", "close": 11.56, "volume": 334595.0}, {"date": "2024-07-23", "close": 11.81, "volume": 352679.0}, {"date": "2024-07-24", "close": 11.38, "volume": 417191.0}, {"date": "2024-07-25", "close": 11.45, "volume": 483401.0}, {"date": "2024-07-26", "close": 11.56, "volume": 733496.0}, {"date": "2024-07-29", "close": 11.58, "volume": 1009635.0}, {"date": "2024-07-30", "close": 11.55, "volume": 419219.0}, {"date": "2024-07-31", "close": 11.75, "volume": 525539.0}, {"date": "2024-08-01", "close": 11.1, "volume": 554588.0}, {"date": "2024-08-02", "close": 10.51, "volume": 605686.0}, {"date": "2024-08-05", "close": 9.93, "volume": 602360.0}, {"date": "2024-08-06", "close": 9.8, "volume": 569280.0}, {"date": "2024-08-07", "close": 10.47, "volume": 639410.0}, {"date": "2024-08-08", "close": 11.03, "volume": 633610.0}, {"date": "2024-08-09", "close": 11.09, "volume": 694695.0}, {"date": "2024-08-12", "close": 10.79, "volume": 474909.0}, {"date": "2024-08-13", "close": 11.28, "volume": 460504.0}, {"date": "2024-08-14", "close": 11.17, "volume": 238442.0}, {"date": "2024-08-15", "close": 11.8, "volume": 445627.0}, {"date": "2024-08-16", "close": 11.81, "volume": 392529.0}, {"date": "2024-08-19", "close": 11.83, "volume": 315685.0}, {"date": "2024-08-20", "close": 11.92, "volume": 482094.0}, {"date": "2024-08-21", "close": 11.97, "volume": 369469.0}, {"date": "2024-08-22", "close": 11.8, "volume": 297795.0}, {"date": "2024-08-23", "close": 12.07, "volume": 435460.0}, {"date": "2024-08-26", "close": 12.19, "volume": 399628.0}, {"date": "2024-08-27", "close": 12.18, "volume": 239045.0}, {"date": "2024-08-28", "close": 12.26, "volume": 307132.0}, {"date": "2024-08-29", "close": 12.42, "volume": 551719.0}, {"date": "2024-08-30", "close": 12.6, "volume": 498864.0}, {"date": "2024-09-03", "close": 12.17, "volume": 482217.0}, {"date": "2024-09-04", "close": 11.9, "volume": 338379.0}, {"date": "2024-09-05", "close": 11.9, "volume": 292725.0}, {"date": "2024-09-06", "close": 11.51, "volume": 292590.0}, {"date": "2024-09-09", "close": 11.35, "volume": 465370.0}, {"date": "2024-09-10", "close": 11.35, "volume": 351237.0}, {"date": "2024-09-11", "close": 11.47, "volume": 242544.0}, {"date": "2024-09-12", "close": 11.53, "volume": 253029.0}, {"date": "2024-09-13", "close": 11.96, "volume": 290363.0}, {"date": "2024-09-16", "close": 12.09, "volume": 307648.0}, {"date": "2024-09-17", "close": 12.26, "volume": 326793.0}, {"date": "2024-09-18", "close": 12.25, "volume": 442511.0}, {"date": "2024-09-19", "close": 12.66, "volume": 342398.0}, {"date": "2024-09-20", "close": 12.52, "volume": 1932688.0}, {"date": "2024-09-23", "close": 12.3, "volume": 350150.0}, {"date": "2024-09-24", "close": 11.76, "volume": 535296.0}, {"date": "2024-09-25", "close": 11.63, "volume": 441558.0}, {"date": "2024-09-26", "close": 11.96, "volume": 585710.0}, {"date": "2024-09-27", "close": 11.93, "volume": 865605.0}, {"date": "2024-09-30", "close": 11.91, "volume": 458969.0}, {"date": "2024-10-01", "close": 11.74, "volume": 372844.0}, {"date": "2024-10-02", "close": 11.73, "volume": 288307.0}, {"date": "2024-10-03", "close": 11.55, "volume": 232571.0}, {"date": "2024-10-04", "close": 11.84, "volume": 308396.0}, {"date": "2024-10-07", "close": 11.61, "volume": 249375.0}, {"date": "2024-10-08", "close": 11.67, "volume": 273337.0}, {"date": "2024-10-09", "close": 11.64, "volume": 286483.0}, {"date": "2024-10-10", "close": 11.47, "volume": 298210.0}, {"date": "2024-10-11", "close": 11.88, "volume": 242322.0}, {"date": "2024-10-14", "close": 11.88, "volume": 159430.0}, {"date": "2024-10-15", "close": 11.99, "volume": 341292.0}, {"date": "2024-10-16", "close": 12.37, "volume": 306837.0}, {"date": "2024-10-17", "close": 12.47, "volume": 477433.0}, {"date": "2024-10-18", "close": 12.44, "volume": 278601.0}, {"date": "2024-10-21", "close": 12.22, "volume": 233714.0}, {"date": "2024-10-22", "close": 12.34, "volume": 208396.0}, {"date": "2024-10-23", "close": 12.18, "volume": 208158.0}, {"date": "2024-10-24", "close": 12.19, "volume": 232223.0}, {"date": "2024-10-25", "close": 12.14, "volume": 201891.0}, {"date": "2024-10-28", "close": 12.58, "volume": 277683.0}, {"date": "2024-10-29", "close": 12.75, "volume": 287405.0}, {"date": "2024-10-30", "close": 12.68, "volume": 263069.0}, {"date": "2024-10-31", "close": 12.43, "volume": 390856.0}, {"date": "2024-11-01", "close": 12.47, "volume": 253493.0}, {"date": "2024-11-04", "close": 12.54, "volume": 277884.0}, {"date": "2024-11-05", "close": 12.79, "volume": 340394.0}, {"date": "2024-11-06", "close": 14.05, "volume": 1121596.0}, {"date": "2024-11-07", "close": 14.09, "volume": 818194.0}, {"date": "2024-11-08", "close": 11.52, "volume": 1125852.0}, {"date": "2024-11-11", "close": 11.96, "volume": 724640.0}, {"date": "2024-11-12", "close": 12.55, "volume": 680630.0}, {"date": "2024-11-13", "close": 11.54, "volume": 545718.0}, {"date": "2024-11-14", "close": 11.67, "volume": 424053.0}, {"date": "2024-11-15", "close": 11.6, "volume": 440999.0}, {"date": "2024-11-18", "close": 11.43, "volume": 737335.0}, {"date": "2024-11-19", "close": 11.51, "volume": 311513.0}, {"date": "2024-11-20", "close": 11.52, "volume": 626951.0}, {"date": "2024-11-21", "close": 12.1, "volume": 678732.0}, {"date": "2024-11-22", "close": 12.05, "volume": 397439.0}, {"date": "2024-11-25", "close": 12.25, "volume": 710359.0}, {"date": "2024-11-26", "close": 12.21, "volume": 363707.0}, {"date": "2024-11-27", "close": 12.04, "volume": 376555.0}, {"date": "2024-11-29", "close": 12.12, "volume": 247205.0}, {"date": "2024-12-02", "close": 12.51, "volume": 468219.0}, {"date": "2024-12-03", "close": 12.45, "volume": 478082.0}, {"date": "2024-12-04", "close": 13.49, "volume": 767459.0}, {"date": "2024-12-05", "close": 13.07, "volume": 544731.0}, {"date": "2024-12-06", "close": 13.36, "volume": 523742.0}, {"date": "2024-12-09", "close": 13.36, "volume": 543223.0}, {"date": "2024-12-10", "close": 13.6, "volume": 557514.0}, {"date": "2024-12-11", "close": 13.89, "volume": 714263.0}, {"date": "2024-12-12", "close": 14.3, "volume": 608790.0}, {"date": "2024-12-13", "close": 14.38, "volume": 905491.0}, {"date": "2024-12-16", "close": 14.61, "volume": 900462.0}, {"date": "2024-12-17", "close": 14.36, "volume": 603689.0}, {"date": "2024-12-18", "close": 13.76, "volume": 647335.0}, {"date": "2024-12-19", "close": 13.73, "volume": 568532.0}, {"date": "2024-12-20", "close": 13.66, "volume": 2205943.0}, {"date": "2024-12-23", "close": 13.68, "volume": 541485.0}, {"date": "2024-12-24", "close": 13.74, "volume": 170726.0}, {"date": "2024-12-26", "close": 13.92, "volume": 349843.0}, {"date": "2024-12-27", "close": 13.8, "volume": 428325.0}, {"date": "2024-12-30", "close": 13.85, "volume": 398413.0}, {"date": "2024-12-31", "close": 13.98, "volume": 550694.0}, {"date": "2025-01-02", "close": 13.73, "volume": 399574.0}, {"date": "2025-01-03", "close": 13.98, "volume": 344918.0}, {"date": "2025-01-06", "close": 14.28, "volume": 472104.0}, {"date": "2025-01-07", "close": 13.86, "volume": 860991.0}, {"date": "2025-01-08", "close": 13.6, "volume": 716374.0}, {"date": "2025-01-10", "close": 13.09, "volume": 574458.0}, {"date": "2025-01-13", "close": 12.69, "volume": 534718.0}, {"date": "2025-01-14", "close": 12.87, "volume": 697128.0}, {"date": "2025-01-15", "close": 12.91, "volume": 420658.0}, {"date": "2025-01-16", "close": 12.76, "volume": 402805.0}, {"date": "2025-01-17", "close": 12.92, "volume": 346604.0}, {"date": "2025-01-21", "close": 13.25, "volume": 404491.0}, {"date": "2025-01-22", "close": 13.3, "volume": 415436.0}, {"date": "2025-01-23", "close": 13.355, "volume": 346538.0}, {"date": "2025-01-24", "close": 13.28, "volume": 250784.0}, {"date": "2025-01-27", "close": 13.04, "volume": 361392.0}, {"date": "2025-01-28", "close": 13.1, "volume": 335384.0}, {"date": "2025-01-29", "close": 13.06, "volume": 393672.0}, {"date": "2025-01-30", "close": 13.18, "volume": 371157.0}, {"date": "2025-01-31", "close": 12.85, "volume": 616599.0}, {"date": "2025-02-03", "close": 12.65, "volume": 488877.0}, {"date": "2025-02-04", "close": 12.48, "volume": 367627.0}, {"date": "2025-02-05", "close": 12.62, "volume": 491619.0}, {"date": "2025-02-06", "close": 12.77, "volume": 432643.0}, {"date": "2025-02-07", "close": 12.69, "volume": 418250.0}, {"date": "2025-02-10", "close": 13.01, "volume": 368585.0}, {"date": "2025-02-11", "close": 13.215, "volume": 319628.0}, {"date": "2025-02-12", "close": 12.96, "volume": 416606.0}, {"date": "2025-02-13", "close": 13.21, "volume": 394337.0}, {"date": "2025-02-14", "close": 13.28, "volume": 268706.0}, {"date": "2025-02-18", "close": 13.47, "volume": 463863.0}, {"date": "2025-02-19", "close": 16.39, "volume": 2574927.0}, {"date": "2025-02-20", "close": 17.12, "volume": 1634583.0}, {"date": "2025-02-21", "close": 17.23, "volume": 1423251.0}, {"date": "2025-02-24", "close": 17.04, "volume": 964840.0}, {"date": "2025-02-25", "close": 16.34, "volume": 1282846.0}, {"date": "2025-02-26", "close": 16.03, "volume": 894943.0}, {"date": "2025-02-27", "close": 15.73, "volume": 811207.0}, {"date": "2025-02-28", "close": 15.72, "volume": 890413.0}, {"date": "2025-03-03", "close": 15.03, "volume": 1098090.0}, {"date": "2025-03-04", "close": 15.06, "volume": 878509.0}, {"date": "2025-03-05", "close": 15.2, "volume": 792627.0}, {"date": "2025-03-06", "close": 14.96, "volume": 439121.0}, {"date": "2025-03-07", "close": 14.94, "volume": 575397.0}, {"date": "2025-03-10", "close": 14.12, "volume": 634421.0}, {"date": "2025-03-11", "close": 14.09, "volume": 560171.0}, {"date": "2025-03-12", "close": 14.01, "volume": 597594.0}, {"date": "2025-03-13", "close": 13.74, "volume": 576049.0}, {"date": "2025-03-14", "close": 13.67, "volume": 578715.0}, {"date": "2025-03-17", "close": 13.89, "volume": 503828.0}, {"date": "2025-03-18", "close": 13.6, "volume": 658311.0}, {"date": "2025-03-19", "close": 13.87, "volume": 504243.0}, {"date": "2025-03-20", "close": 13.81, "volume": 477530.0}, {"date": "2025-03-21", "close": 13.64, "volume": 2944036.0}, {"date": "2025-03-24", "close": 13.88, "volume": 646946.0}, {"date": "2025-03-25", "close": 14.23, "volume": 726998.0}, {"date": "2025-03-26", "close": 14.01, "volume": 599164.0}, {"date": "2025-03-27", "close": 13.97, "volume": 621657.0}, {"date": "2025-03-28", "close": 13.25, "volume": 523415.0}, {"date": "2025-03-31", "close": 13.22, "volume": 1257681.0}, {"date": "2025-04-01", "close": 13.42, "volume": 701033.0}, {"date": "2025-04-02", "close": 13.43, "volume": 420266.0}, {"date": "2025-04-03", "close": 12.16, "volume": 700672.0}, {"date": "2025-04-04", "close": 11.23, "volume": 861985.0}, {"date": "2025-04-07", "close": 11.33, "volume": 1002972.0}, {"date": "2025-04-08", "close": 11.37, "volume": 861990.0}, {"date": "2025-04-09", "close": 12.55, "volume": 799441.0}, {"date": "2025-04-10", "close": 11.81, "volume": 530963.0}, {"date": "2025-04-11", "close": 11.77, "volume": 472780.0}, {"date": "2025-04-14", "close": 11.85, "volume": 432874.0}, {"date": "2025-04-15", "close": 12.1, "volume": 732534.0}, {"date": "2025-04-16", "close": 11.98, "volume": 622920.0}, {"date": "2025-04-17", "close": 11.88, "volume": 500282.0}, {"date": "2025-04-21", "close": 11.66, "volume": 541817.0}, {"date": "2025-04-22", "close": 11.77, "volume": 432117.0}, {"date": "2025-04-23", "close": 11.97, "volume": 482350.0}, {"date": "2025-04-24", "close": 12.28, "volume": 389209.0}, {"date": "2025-04-25", "close": 12.42, "volume": 369640.0}, {"date": "2025-04-28", "close": 12.37, "volume": 310003.0}, {"date": "2025-04-29", "close": 12.5, "volume": 318647.0}, {"date": "2025-04-30", "close": 12.31, "volume": 460896.0}, {"date": "2025-05-01", "close": 12.36, "volume": 411941.0}, {"date": "2025-05-02", "close": 12.61, "volume": 413095.0}, {"date": "2025-05-05", "close": 12.35, "volume": 557283.0}, {"date": "2025-05-06", "close": 13.23, "volume": 1093155.0}, {"date": "2025-05-07", "close": 13.1, "volume": 698377.0}, {"date": "2025-05-08", "close": 13.51, "volume": 603418.0}, {"date": "2025-05-09", "close": 13.34, "volume": 520313.0}, {"date": "2025-05-12", "close": 13.97, "volume": 426775.0}, {"date": "2025-05-13", "close": 14.02, "volume": 539851.0}, {"date": "2025-05-14", "close": 13.84, "volume": 365753.0}, {"date": "2025-05-15", "close": 13.75, "volume": 342569.0}, {"date": "2025-05-16", "close": 13.58, "volume": 562079.0}, {"date": "2025-05-19", "close": 13.42, "volume": 357480.0}, {"date": "2025-05-20", "close": 13.47, "volume": 468732.0}, {"date": "2025-05-21", "close": 13.01, "volume": 355443.0}, {"date": "2025-05-22", "close": 13.0, "volume": 368088.0}, {"date": "2025-05-23", "close": 12.65, "volume": 463584.0}, {"date": "2025-05-27", "close": 12.97, "volume": 347058.0}, {"date": "2025-05-28", "close": 12.88, "volume": 417186.0}, {"date": "2025-05-29", "close": 12.84, "volume": 359705.0}, {"date": "2025-05-30", "close": 12.84, "volume": 648247.0}, {"date": "2025-06-02", "close": 12.67, "volume": 532030.0}, {"date": "2025-06-03", "close": 13.07, "volume": 491550.0}, {"date": "2025-06-04", "close": 13.1, "volume": 652198.0}, {"date": "2025-06-05", "close": 13.3, "volume": 409293.0}, {"date": "2025-06-06", "close": 13.4, "volume": 351975.0}, {"date": "2025-06-09", "close": 13.75, "volume": 364434.0}, {"date": "2025-06-10", "close": 13.87, "volume": 350216.0}, {"date": "2025-06-11", "close": 13.85, "volume": 524678.0}, {"date": "2025-06-12", "close": 13.82, "volume": 378596.0}, {"date": "2025-06-13", "close": 13.02, "volume": 401360.0}, {"date": "2025-06-16", "close": 13.24, "volume": 493884.0}, {"date": "2025-06-17", "close": 13.03, "volume": 534044.0}, {"date": "2025-06-18", "close": 13.06, "volume": 374687.0}, {"date": "2025-06-20", "close": 13.74, "volume": 1318785.0}, {"date": "2025-06-23", "close": 13.61, "volume": 498197.0}, {"date": "2025-06-24", "close": 14.02, "volume": 558107.0}, {"date": "2025-06-25", "close": 13.84, "volume": 486715.0}, {"date": "2025-06-26", "close": 14.24, "volume": 678895.0}, {"date": "2025-06-27", "close": 14.17, "volume": 960007.0}, {"date": "2025-06-30", "close": 14.14, "volume": 1249959.0}, {"date": "2025-07-01", "close": 14.18, "volume": 493512.0}, {"date": "2025-07-02", "close": 14.49, "volume": 558065.0}, {"date": "2025-07-03", "close": 14.64, "volume": 263103.0}, {"date": "2025-07-07", "close": 14.37, "volume": 427244.0}, {"date": "2025-07-08", "close": 14.64, "volume": 548347.0}, {"date": "2025-07-09", "close": 14.79, "volume": 354075.0}, {"date": "2025-07-10", "close": 14.96, "volume": 440647.0}, {"date": "2025-07-11", "close": 14.67, "volume": 584015.0}, {"date": "2025-07-14", "close": 14.53, "volume": 541408.0}, {"date": "2025-07-15", "close": 14.17, "volume": 522454.0}, {"date": "2025-07-16", "close": 14.15, "volume": 467393.0}, {"date": "2025-07-17", "close": 14.15, "volume": 593235.0}, {"date": "2025-07-18", "close": 13.82, "volume": 464310.0}, {"date": "2025-07-21", "close": 13.83, "volume": 430642.0}, {"date": "2025-07-22", "close": 13.78, "volume": 525924.0}, {"date": "2025-07-23", "close": 13.8, "volume": 432464.0}, {"date": "2025-07-24", "close": 13.45, "volume": 386287.0}, {"date": "2025-07-25", "close": 13.25, "volume": 277842.0}, {"date": "2025-07-28", "close": 13.37, "volume": 521635.0}, {"date": "2025-07-29", "close": 12.96, "volume": 467890.0}, {"date": "2025-07-30", "close": 13.0, "volume": 572149.0}, {"date": "2025-07-31", "close": 12.95, "volume": 467551.0}, {"date": "2025-08-01", "close": 12.34, "volume": 567845.0}, {"date": "2025-08-04", "close": 12.39, "volume": 594039.0}, {"date": "2025-08-05", "close": 12.49, "volume": 619764.0}, {"date": "2025-08-06", "close": 13.78, "volume": 1210073.0}, {"date": "2025-08-07", "close": 13.78, "volume": 656206.0}, {"date": "2025-08-08", "close": 14.23, "volume": 541485.0}, {"date": "2025-08-11", "close": 14.07, "volume": 488648.0}, {"date": "2025-08-12", "close": 14.77, "volume": 528905.0}, {"date": "2025-08-13", "close": 15.22, "volume": 500511.0}, {"date": "2025-08-14", "close": 14.94, "volume": 521481.0}, {"date": "2025-08-15", "close": 14.98, "volume": 609105.0}, {"date": "2025-08-18", "close": 15.1, "volume": 321084.0}, {"date": "2025-08-19", "close": 14.81, "volume": 530191.0}, {"date": "2025-08-20", "close": 14.52, "volume": 333368.0}, {"date": "2025-08-21", "close": 14.6, "volume": 317445.0}, {"date": "2025-08-22", "close": 15.52, "volume": 666940.0}, {"date": "2025-08-25", "close": 15.58, "volume": 552250.0}, {"date": "2025-08-26", "close": 15.36, "volume": 747467.0}, {"date": "2025-08-27", "close": 15.56, "volume": 503461.0}, {"date": "2025-08-28", "close": 15.48, "volume": 514395.0}, {"date": "2025-08-29", "close": 15.04, "volume": 679960.0}, {"date": "2025-09-02", "close": 14.9, "volume": 549612.0}, {"date": "2025-09-03", "close": 15.26, "volume": 358415.0}, {"date": "2025-09-04", "close": 15.41, "volume": 346123.0}, {"date": "2025-09-05", "close": 15.43, "volume": 328714.0}, {"date": "2025-09-08", "close": 15.37, "volume": 414959.0}, {"date": "2025-09-09", "close": 15.35, "volume": 469141.0}, {"date": "2025-09-10", "close": 15.11, "volume": 397725.0}, {"date": "2025-09-11", "close": 15.66, "volume": 454420.0}, {"date": "2025-09-12", "close": 15.65, "volume": 529147.0}, {"date": "2025-09-15", "close": 15.5, "volume": 556925.0}, {"date": "2025-09-16", "close": 15.57, "volume": 519396.0}, {"date": "2025-09-17", "close": 15.7, "volume": 488400.0}, {"date": "2025-09-18", "close": 16.58, "volume": 567191.0}, {"date": "2025-09-19", "close": 16.64, "volume": 1314098.0}, {"date": "2025-09-22", "close": 16.95, "volume": 479827.0}, {"date": "2025-09-23", "close": 16.87, "volume": 476431.0}, {"date": "2025-09-24", "close": 16.84, "volume": 484709.0}, {"date": "2025-09-25", "close": 16.66, "volume": 381473.0}, {"date": "2025-09-26", "close": 16.83, "volume": 366428.0}, {"date": "2025-09-29", "close": 16.73, "volume": 474170.0}, {"date": "2025-09-30", "close": 16.8, "volume": 627458.0}, {"date": "2025-10-01", "close": 17.09, "volume": 532175.0}, {"date": "2025-10-02", "close": 17.32, "volume": 877720.0}, {"date": "2025-10-03", "close": 17.29, "volume": 668704.0}, {"date": "2025-10-06", "close": 18.01, "volume": 638300.0}, {"date": "2025-10-07", "close": 17.09, "volume": 977692.0}, {"date": "2025-10-08", "close": 16.54, "volume": 499313.0}, {"date": "2025-10-09", "close": 16.42, "volume": 625524.0}, {"date": "2025-10-10", "close": 15.71, "volume": 518871.0}, {"date": "2025-10-13", "close": 15.75, "volume": 436474.0}, {"date": "2025-10-14", "close": 16.58, "volume": 755921.0}, {"date": "2025-10-15", "close": 17.27, "volume": 605596.0}, {"date": "2025-10-16", "close": 16.61, "volume": 449614.0}, {"date": "2025-10-17", "close": 16.56, "volume": 562960.0}, {"date": "2025-10-20", "close": 16.79, "volume": 327283.0}, {"date": "2025-10-21", "close": 17.01, "volume": 304285.0}, {"date": "2025-10-22", "close": 16.82, "volume": 406197.0}, {"date": "2025-10-23", "close": 16.77, "volume": 316994.0}, {"date": "2025-10-24", "close": 17.1, "volume": 386557.0}, {"date": "2025-10-27", "close": 17.64, "volume": 492980.0}, {"date": "2025-10-28", "close": 17.73, "volume": 491506.0}, {"date": "2025-10-29", "close": 17.6, "volume": 624489.0}, {"date": "2025-10-30", "close": 17.12, "volume": 661735.0}, {"date": "2025-10-31", "close": 17.04, "volume": 777175.0}, {"date": "2025-11-03", "close": 14.3, "volume": 2181410.0}, {"date": "2025-11-04", "close": 12.75, "volume": 1923033.0}, {"date": "2025-11-05", "close": 13.78, "volume": 1761343.0}, {"date": "2025-11-06", "close": 14.0, "volume": 1536026.0}, {"date": "2025-11-07", "close": 13.89, "volume": 1325853.0}, {"date": "2025-11-10", "close": 14.19, "volume": 1056403.0}, {"date": "2025-11-11", "close": 13.96, "volume": 833345.0}, {"date": "2025-11-12", "close": 13.83, "volume": 1315273.0}, {"date": "2025-11-13", "close": 13.14, "volume": 872166.0}, {"date": "2025-11-14", "close": 12.86, "volume": 880358.0}, {"date": "2025-11-17", "close": 12.41, "volume": 739659.0}, {"date": "2025-11-18", "close": 12.35, "volume": 1041506.0}, {"date": "2025-11-19", "close": 12.03, "volume": 795581.0}, {"date": "2025-11-20", "close": 11.74, "volume": 630076.0}, {"date": "2025-11-21", "close": 12.04, "volume": 1048365.0}, {"date": "2025-11-24", "close": 12.17, "volume": 715004.0}, {"date": "2025-11-25", "close": 12.35, "volume": 629406.0}, {"date": "2025-11-26", "close": 12.31, "volume": 1153852.0}, {"date": "2025-11-28", "close": 12.37, "volume": 329082.0}, {"date": "2025-12-01", "close": 12.39, "volume": 721791.0}, {"date": "2025-12-02", "close": 12.48, "volume": 486508.0}, {"date": "2025-12-03", "close": 12.56, "volume": 547427.0}, {"date": "2025-12-04", "close": 12.44, "volume": 540301.0}, {"date": "2025-12-05", "close": 12.51, "volume": 573438.0}, {"date": "2025-12-08", "close": 12.75, "volume": 570843.0}, {"date": "2025-12-09", "close": 12.8, "volume": 564635.0}, {"date": "2025-12-10", "close": 13.52, "volume": 1260771.0}, {"date": "2025-12-11", "close": 13.56, "volume": 676473.0}, {"date": "2025-12-12", "close": 13.1, "volume": 681485.0}, {"date": "2025-12-15", "close": 12.84, "volume": 705086.0}, {"date": "2025-12-16", "close": 13.03, "volume": 643320.0}, {"date": "2025-12-17", "close": 12.82, "volume": 743264.0}, {"date": "2025-12-18", "close": 13.0, "volume": 1034176.0}, {"date": "2025-12-19", "close": 12.77, "volume": 2422731.0}, {"date": "2025-12-22", "close": 16.67, "volume": 3601697.0}, {"date": "2025-12-23", "close": 17.07, "volume": 1728190.0}, {"date": "2025-12-24", "close": 17.35, "volume": 827470.0}, {"date": "2025-12-26", "close": 16.94, "volume": 728613.0}, {"date": "2025-12-29", "close": 17.31, "volume": 1225293.0}, {"date": "2025-12-30", "close": 17.61, "volume": 851434.0}, {"date": "2025-12-31", "close": 17.25, "volume": 598822.0}, {"date": "2026-01-02", "close": 17.58, "volume": 787679.0}, {"date": "2026-01-05", "close": 18.44, "volume": 1403981.0}, {"date": "2026-01-06", "close": 18.51, "volume": 1163800.0}, {"date": "2026-01-07", "close": 18.08, "volume": 803658.0}, {"date": "2026-01-08", "close": 17.95, "volume": 584601.0}, {"date": "2026-01-09", "close": 18.54, "volume": 749051.0}, {"date": "2026-01-12", "close": 18.91, "volume": 769247.0}, {"date": "2026-01-13", "close": 18.76, "volume": 512737.0}, {"date": "2026-01-14", "close": 18.96, "volume": 498841.0}, {"date": "2026-01-15", "close": 19.17, "volume": 575288.0}, {"date": "2026-01-16", "close": 19.415, "volume": 704949.0}, {"date": "2026-01-20", "close": 19.15, "volume": 752014.0}, {"date": "2026-01-21", "close": 19.88, "volume": 915891.0}, {"date": "2026-01-22", "close": 19.91, "volume": 1183769.0}, {"date": "2026-01-23", "close": 19.32, "volume": 669382.0}, {"date": "2026-01-26", "close": 18.87, "volume": 636451.0}, {"date": "2026-01-27", "close": 18.42, "volume": 710870.0}, {"date": "2026-01-28", "close": 18.37, "volume": 990257.0}, {"date": "2026-01-29", "close": 18.11, "volume": 950161.0}, {"date": "2026-01-30", "close": 18.09, "volume": 934956.0}, {"date": "2026-02-02", "close": 18.79, "volume": 740346.0}, {"date": "2026-02-03", "close": 17.66, "volume": 1011591.0}, {"date": "2026-02-04", "close": 17.5, "volume": 1080563.0}, {"date": "2026-02-05", "close": 17.31, "volume": 992315.0}, {"date": "2026-02-06", "close": 18.1, "volume": 681180.0}, {"date": "2026-02-09", "close": 19.2, "volume": 568494.0}, {"date": "2026-02-10", "close": 19.24, "volume": 656447.0}, {"date": "2026-02-11", "close": 19.03, "volume": 605229.0}, {"date": "2026-02-12", "close": 18.33, "volume": 796546.0}, {"date": "2026-02-13", "close": 18.8, "volume": 580636.0}, {"date": "2026-02-17", "close": 18.73, "volume": 528731.0}, {"date": "2026-02-18", "close": 18.53, "volume": 728583.0}, {"date": "2026-02-19", "close": 18.53, "volume": 591344.0}, {"date": "2026-02-20", "close": 19.01, "volume": 1378405.0}, {"date": "2026-02-23", "close": 18.48, "volume": 1639865.0}, {"date": "2026-02-24", "close": 19.75, "volume": 1888431.0}, {"date": "2026-02-25", "close": 20.67, "volume": 1938645.0}, {"date": "2026-02-26", "close": 20.85, "volume": 1375565.0}, {"date": "2026-02-27", "close": 20.69, "volume": 1266192.0}, {"date": "2026-03-02", "close": 20.35, "volume": 1002075.0}, {"date": "2026-03-03", "close": 19.88, "volume": 848859.0}, {"date": "2026-03-04", "close": 20.75, "volume": 1104100.0}, {"date": "2026-03-05", "close": 21.0, "volume": 1331801.0}, {"date": "2026-03-06", "close": 19.87, "volume": 741845.0}, {"date": "2026-03-09", "close": 22.31, "volume": 2744173.0}, {"date": "2026-03-10", "close": 22.99, "volume": 2235803.0}, {"date": "2026-03-11", "close": 23.31, "volume": 1394705.0}, {"date": "2026-03-12", "close": 22.87, "volume": 1123030.0}, {"date": "2026-03-13", "close": 22.79, "volume": 1270436.0}, {"date": "2026-03-16", "close": 22.96, "volume": 1048650.0}, {"date": "2026-03-17", "close": 23.46, "volume": 682891.0}, {"date": "2026-03-18", "close": 23.23, "volume": 1031835.0}, {"date": "2026-03-19", "close": 23.45, "volume": 758041.0}, {"date": "2026-03-20", "close": 23.21, "volume": 2368040.0}, {"date": "2026-03-23", "close": 24.49, "volume": 1505370.0}, {"date": "2026-03-24", "close": 25.24, "volume": 1187470.0}, {"date": "2026-03-25", "close": 25.22, "volume": 984399.0}, {"date": "2026-03-26", "close": 24.36, "volume": 1272339.0}, {"date": "2026-03-27", "close": 24.19, "volume": 1183635.0}, {"date": "2026-03-30", "close": 23.13, "volume": 1542093.0}, {"date": "2026-03-31", "close": 24.03, "volume": 1571383.0}, {"date": "2026-04-01", "close": 25.07, "volume": 1100806.0}, {"date": "2026-04-02", "close": 25.07, "volume": 835804.0}, {"date": "2026-04-06", "close": 25.67, "volume": 830918.0}, {"date": "2026-04-07", "close": 25.51, "volume": 933969.0}, {"date": "2026-04-08", "close": 26.2, "volume": 1132292.0}, {"date": "2026-04-09", "close": 27.06, "volume": 1374927.0}, {"date": "2026-04-10", "close": 26.87, "volume": 1493514.0}, {"date": "2026-04-13", "close": 26.74, "volume": 836310.0}, {"date": "2026-04-14", "close": 27.3, "volume": 801608.0}, {"date": "2026-04-15", "close": 26.92, "volume": 711999.0}, {"date": "2026-04-16", "close": 27.89, "volume": 1101212.0}, {"date": "2026-04-17", "close": 28.93, "volume": 1145532.0}, {"date": "2026-04-20", "close": 29.52, "volume": 1348251.0}, {"date": "2026-04-21", "close": 29.72, "volume": 1760986.0}, {"date": "2026-04-22", "close": 30.49, "volume": 1613992.0}, {"date": "2026-04-23", "close": 30.13, "volume": 1260508.0}, {"date": "2026-04-24", "close": 30.31, "volume": 1064738.0}, {"date": "2026-04-27", "close": 30.13, "volume": 900942.0}, {"date": "2026-04-28", "close": 30.23, "volume": 999448.0}, {"date": "2026-04-29", "close": 30.69, "volume": 1411571.0}, {"date": "2026-04-30", "close": 31.85, "volume": 1394887.0}, {"date": "2026-05-01", "close": 33.0, "volume": 1950212.0}, {"date": "2026-05-04", "close": 33.63, "volume": 3670649.0}, {"date": "2026-05-05", "close": 27.825, "volume": 4870409.0}, {"date": "2026-05-06", "close": 29.16, "volume": 2902097.0}, {"date": "2026-05-07", "close": 27.42, "volume": 2350140.0}, {"date": "2026-05-08", "close": 29.53, "volume": 1320059.0}, {"date": "2026-05-11", "close": 31.84, "volume": 5596620.0}, {"date": "2026-05-12", "close": 31.18, "volume": 3001977.0}, {"date": "2026-05-13", "close": 31.72, "volume": 3939263.0}, {"date": "2026-05-14", "close": 31.48, "volume": 2010909.0}, {"date": "2026-05-15", "close": 29.88, "volume": 1986993.0}, {"date": "2026-05-18", "close": 27.4, "volume": 2743783.0}, {"date": "2026-05-19", "close": 26.42, "volume": 1709469.0}, {"date": "2026-05-20", "close": 26.41, "volume": 1488990.0}, {"date": "2026-05-21", "close": 26.36, "volume": 1224547.0}, {"date": "2026-05-22", "close": 26.86, "volume": 1179161.0}, {"date": "2026-05-26", "close": 28.25, "volume": 1863120.0}, {"date": "2026-05-27", "close": 28.25, "volume": 1366393.0}, {"date": "2026-05-28", "close": 27.2, "volume": 1203104.0}, {"date": "2026-05-29", "close": 26.72, "volume": 1889115.0}, {"date": "2026-06-01", "close": 28.61, "volume": 4243820.0}, {"date": "2026-06-02", "close": 30.66, "volume": 3216796.0}, {"date": "2026-06-03", "close": 32.05, "volume": 4001917.0}, {"date": "2026-06-04", "close": 32.36, "volume": 3905173.0}, {"date": "2026-06-05", "close": 28.98, "volume": 3000445.0}, {"date": "2026-06-08", "close": 31.55, "volume": 2711690.0}, {"date": "2026-06-09", "close": 30.53, "volume": 3799103.0}, {"date": "2026-06-10", "close": 30.85, "volume": 1951397.0}, {"date": "2026-06-11", "close": 32.62, "volume": 2117764.0}, {"date": "2026-06-12", "close": 31.92, "volume": 1290499.0}, {"date": "2026-06-15", "close": 32.34, "volume": 1418116.0}, {"date": "2026-06-16", "close": 31.8, "volume": 1452742.0}, {"date": "2026-06-17", "close": 31.38, "volume": 1430559.0}, {"date": "2026-06-18", "close": 31.81, "volume": 2477718.0}, {"date": "2026-06-22", "close": 31.81, "volume": 2048010.0}, {"date": "2026-06-23", "close": 30.39, "volume": 1333270.0}, {"date": "2026-06-24", "close": 30.06, "volume": 2942304.0}, {"date": "2026-06-25", "close": 30.38, "volume": 1528467.0}, {"date": "2026-06-26", "close": 30.82, "volume": 4184272.0}, {"date": "2026-06-29", "close": 33.0, "volume": 2435561.0}, {"date": "2026-06-30", "close": 32.93, "volume": 2405751.0}, {"date": "2026-07-01", "close": 32.05, "volume": 1334085.0}, {"date": "2026-07-02", "close": 29.19, "volume": 2334158.0}, {"date": "2026-07-06", "close": 29.33, "volume": 1243591.0}, {"date": "2026-07-07", "close": 28.39, "volume": 1518215.0}, {"date": "2026-07-08", "close": 28.58, "volume": 1772996.0}, {"date": "2026-07-09", "close": 29.53, "volume": 1019046.0}, {"date": "2026-07-10", "close": 28.98, "volume": 781248.0}, {"date": "2026-07-13", "close": 27.68, "volume": 939564.0}, {"date": "2026-07-14", "close": 27.94, "volume": 986310.0}, {"date": "2026-07-15", "close": 27.67, "volume": 837548.0}, {"date": "2026-07-16", "close": 25.9, "volume": 1203837.0}, {"date": "2026-07-17", "close": 25.38, "volume": 2261948.0}, {"date": "2026-07-20", "close": 26.21, "volume": 1181389.0}, {"date": "2026-07-21", "close": 27.92, "volume": 1097724.0}, {"date": "2026-07-22", "close": 27.28, "volume": 962995.0}, {"date": "2026-07-23", "close": 26.91, "volume": 1084752.0}, {"date": "2026-07-24", "close": 25.95, "volume": 1318630.0}, {"date": "2026-07-27", "close": 26.07, "volume": 1027470.0}, {"date": "2026-07-28", "close": 25.15, "volume": 1159867.0}, {"date": "2026-07-29", "close": 23.16, "volume": 1733661.0}, {"date": "2026-07-30", "close": 25.4, "volume": 1219199.0}, {"date": "2026-07-31", "close": 26.65, "volume": 1260720.0}, {"date": "2026-08-03", "close": 27.79, "volume": 2045522.0}, {"date": "2026-08-04", "close": 31.21, "volume": 2989937.0}, {"date": "2026-08-05", "close": 29.91, "volume": 1094801.0}, {"date": "2026-08-06", "close": 28.31, "volume": 851233.0}, {"date": "2026-08-07", "close": 28.23, "volume": 678159.0}], "refreshing": true}