{"ticker": "ATEN", "overview": {"cik": "1580808", "ticker": "ATEN", "name": "A10 Networks, Inc.", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008649", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001931555-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001936128-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007933", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-338817", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-07", "title": "Form 424B7", "accession": "0001193125-26-338812", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-07", "title": "Form S-3ASR", "accession": "0001193125-26-338748", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001580808-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001580808-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001580808-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005557", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001936128-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006809", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005906", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001580808-26-000036", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0002085974-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001570462-26-000023", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001936128-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0002085974-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001570462-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001936128-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001580808-26-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001580808-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001443284-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001570462-26-000018", "price_sensitive": false}]}, "description": "A10 Networks, Inc. trades as ATEN on the NYSE and is registered in the United States, classified under Computer Communications Equipment (SIC 3576). Privy Trades holds 239 insider filings for the company, from August 2021 to August 2026. Across those, 10 insiders disclosed 127 sales totalling $172.00M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 127, "sell_sum": 171998915.6795, "net": -171998915.6795, "insiders": 10, "first_date": "2021-08-06", "last_date": "2026-08-25"}, "metrics": {"ticker": "ATEN", "has_prices": true, "as_of": "2026-08-07", "last": 26.84, "prev_close": 27.6, "change": -0.7600000000000016, "change_pct": -0.027536231884058026, "session_volume": 1569060.0, "vwap_5": 29.037636644788055, "vwap_20": 32.204905383778865, "vwap_60": 32.556815687307555, "vwap_250": 24.399530108686164, "high_52w": 38.11, "low_52w": 16.55, "avg_volume_20": 1414147.05, "sessions": 400, "market_cap": {"value": 1948826123.64, "shares": 72609021.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001074", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. takes a 5.21% passive stake in ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0002100121-26-001074-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100119-26-001535", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. moves to a 4.99% passive stake in ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0002100119-26-001535-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001931555-26-000007", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Dana Elizabeth Wolf", "who_key": "Wolf Dana Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68023.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Board member offloads $68K of ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1931555/000193155526000007/0001931555-26-000007-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001936128-26-000027", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 392435.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Someone inside ATEN is selling \u2014 $392K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1936128/000193612826000027/0001936128-26-000027-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001936128-26-000024", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68861.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000193612826000024/0001936128-26-000024-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "13DG-0001445546-26-005557", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. takes a 6.68% passive stake in ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0001445546-26-005557-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001936128-26-000019", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 52110.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000193612826000019/0001936128-26-000019-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001570462-26-000021", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Dhrupad Trivedi", "who_key": "Trivedi Dhrupad", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 887166.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000157046226000021/0001570462-26-000021-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0002085974-26-000010", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Michelle Elizabeth Caron", "who_key": "Caron Michelle Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20196.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000208597426000010/0002085974-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001936128-26-000021", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54097.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000193612826000021/0001936128-26-000021-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001570462-26-000023", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Dhrupad Trivedi", "who_key": "Trivedi Dhrupad", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 921009.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000157046226000023/0001570462-26-000023-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0002085974-26-000012", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Michelle Elizabeth Caron", "who_key": "Caron Michelle Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21302.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000208597426000012/0002085974-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0002085974-26-000008", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Michelle Elizabeth Caron", "who_key": "Caron Michelle Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81227.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000208597426000008/0002085974-26-000008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001936128-26-000017", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 52360.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000193612826000017/0001936128-26-000017-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001570462-26-000018", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Dhrupad Trivedi", "who_key": "Trivedi Dhrupad", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 891437.5399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000157046226000018/0001570462-26-000018-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001443284-26-000005", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Eric Singer", "who_key": "Singer Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 672032.5800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director sells $672K of ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000144328426000005/0001443284-26-000005-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "13DG-0002100119-26-000136", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. crosses 5% of ATEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0002100119-26-000136-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001586400-26-000004", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Tor Braham", "who_key": "Braham Tor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158640026000004/0001586400-26-000004-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}, {"id": "0001443284-26-000003", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Eric Singer", "who_key": "Singer Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000144328426000003/0001443284-26-000003-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}, {"id": "0001931555-26-000005", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Dana Elizabeth Wolf", "who_key": "Wolf Dana Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000193155526000005/0001931555-26-000005-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}, {"id": "0001239366-26-000006", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Peter Y. Chung", "who_key": "CHUNG PETER Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000123936626000006/0001239366-26-000006-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280243}, {"id": "13DG-0000102909-26-000509", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. adjusts its stake in ATEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0000102909-26-000509-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}, {"id": "0001936128-26-000015", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14579.820000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000193612826000015/0001936128-26-000015-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356563}, {"id": "0001570462-26-000016", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Dhrupad Trivedi", "who_key": "Trivedi Dhrupad", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 194545.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000157046226000016/0001570462-26-000016-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356563}, {"id": "0001570462-26-000014", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Dhrupad Trivedi", "who_key": "Trivedi Dhrupad", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 156876.38999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000157046226000014/0001570462-26-000014-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001570462-26-000010", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Dhrupad Trivedi", "who_key": "Trivedi Dhrupad", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2059999.9500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO offloads $2.1M of ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000157046226000010/0001570462-26-000010-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378163}, {"id": "0002074992-26-000002", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Sheen George Khoury", "who_key": "Khoury Sheen George", "role": "Executive VP, Sales and Mktg", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000207499226000002/0002074992-26-000002-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001936128-26-000011", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000193612826000011/0001936128-26-000011-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0002085974-26-000003", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Michelle Elizabeth Caron", "who_key": "Caron Michelle Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000208597426000003/0002085974-26-000003-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379603}, {"id": "0001936128-26-000008", "src": "INSIDERS", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39685.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ATEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000193612826000008/0001936128-26-000008-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382483}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001074", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. takes a 5.21% passive stake in ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0002100121-26-001074-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100119-26-001535", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. moves to a 4.99% passive stake in ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0002100119-26-001535-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0001445546-26-005557", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. takes a 6.68% passive stake in ATEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0001445546-26-005557-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000136", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. crosses 5% of ATEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0002100119-26-000136-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-000509", "src": "13DG", "ticker": "ATEN", "cik": "1580808", "company": "A10 Networks, Inc.", "company_raw": "A10 Networks, Inc.", "who": "A10 Networks, Inc.", "who_key": "A10 Networks, 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": "Computer Communications Equipment", "country": "United States", "headline": "A10 Networks, Inc. adjusts its stake in ATEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/0000102909-26-000509-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319123}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "A10 Networks, Inc. Common Stock", "new_value": "A10 Networks, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001580808", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001580808", "applied": 1, "detected_at": "2026-09-10T10:05:51.229928"}]}, "key_people": [{"who": "Peter Y. Chung", "who_key": "CHUNG PETER Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 88784705.85000001, "net": -88784705.85000001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 388615.44, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000141588924027068/0001415889-24-027068-index.htm"}, {"action": "SELL", "amount": 1301966.61, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000141588924026938/0001415889-24-026938-index.htm"}, {"action": "SELL", "amount": 50759123.800000004, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000141588924014101/0001415889-24-014101-index.htm"}, {"action": "SELL", "amount": 25800000.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000141588922011495/0001415889-22-011495-index.htm"}, {"action": "SELL", "amount": 10535000.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000117911021010803/0001179110-21-010803-index.htm"}], "latest": {"action": "SELL", "amount": 388615.44, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000141588924027068/0001415889-24-027068-index.htm"}}, {"who": "Eric Singer", "who_key": "Singer Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 56042569.1086, "net": -56042569.1086, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 672032.5800000001, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000144328426000005/0001443284-26-000005-index.htm"}, {"action": "SELL", "amount": 1090161.787, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000092189522002954/0000921895-22-002954-index.htm"}, {"action": "SELL", "amount": 456022.45999999996, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000119380522001149/0001193805-22-001149-index.htm"}, {"action": "SELL", "amount": 555928.825, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000092189522001948/0000921895-22-001948-index.htm"}, {"action": "SELL", "amount": 207728.66, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000092189522001976/0000921895-22-001976-index.htm"}, {"action": "SELL", "amount": 2056260.0, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000092189522001813/0000921895-22-001813-index.htm"}, {"action": "SELL", "amount": 2652598.5586, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000092189522001758/0000921895-22-001758-index.htm"}, {"action": "SELL", "amount": 9009406.666000001, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000092189522001523/0000921895-22-001523-index.htm"}, {"action": "SELL", "amount": 39342429.572, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000092189521002520/0000921895-21-002520-index.htm"}], "latest": {"action": "SELL", "amount": 672032.5800000001, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000144328426000005/0001443284-26-000005-index.htm"}}, {"who": "Dhrupad Trivedi", "who_key": "Trivedi Dhrupad", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10843143.8679, "net": -10843143.8679, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2059999.9500000002, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000157046226000010/0001570462-26-000010-index.htm"}, {"action": "SELL", "amount": 1634499.8900000001, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080825000047/0001580808-25-000047-index.htm"}, {"action": "SELL", "amount": 804241.62, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000058/0001580808-24-000058-index.htm"}, {"action": "SELL", "amount": 495869.71, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000041/0001580808-24-000041-index.htm"}, {"action": "SELL", "amount": 291942.84, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000018/0001580808-24-000018-index.htm"}, {"action": "SELL", "amount": 123590.26999999999, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000007/0001580808-24-000007-index.htm"}, {"action": "SELL", "amount": 199915.59000000003, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000220/0001580808-23-000220-index.htm"}, {"action": "SELL", "amount": 99992.2, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000190/0001580808-23-000190-index.htm"}, {"action": "SELL", "amount": 95537.22, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000175/0001580808-23-000175-index.htm"}, {"action": "SELL", "amount": 327458.26, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000164/0001580808-23-000164-index.htm"}, {"action": "SELL", "amount": 102149.01999999999, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000152/0001580808-23-000152-index.htm"}, {"action": "SELL", "amount": 656550.32, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000105/0001580808-23-000105-index.htm"}, {"action": "SELL", "amount": 301267.05, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000063/0001580808-23-000063-index.htm"}, {"action": "SELL", "amount": 122557.20999999999, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000031/0001580808-23-000031-index.htm"}, {"action": "SELL", "amount": 130859.693, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000019/0001580808-23-000019-index.htm"}, {"action": "SELL", "amount": 115084.1, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000013/0001580808-23-000013-index.htm"}, {"action": "SELL", "amount": 227689.818, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000007/0001580808-23-000007-index.htm"}, {"action": "SELL", "amount": 284120.02589999995, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000195/0001580808-22-000195-index.htm"}, {"action": "SELL", "amount": 86355.2, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000166/0001580808-22-000166-index.htm"}, {"action": "SELL", "amount": 105687.56, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000162/0001580808-22-000162-index.htm"}, {"action": "SELL", "amount": 1341761.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000150/0001580808-22-000150-index.htm"}, {"action": "SELL", "amount": 97763.0, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000139/0001580808-22-000139-index.htm"}, {"action": "SELL", "amount": 268804.39999999997, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000058/0001580808-22-000058-index.htm"}, {"action": "SELL", "amount": 81875.421, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000041/0001580808-22-000041-index.htm"}, {"action": "SELL", "amount": 219241.72, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000033/0001580808-22-000033-index.htm"}], "latest": {"action": "SELL", "amount": 2059999.9500000002, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000157046226000010/0001570462-26-000010-index.htm"}}, {"who": "Summit Partners L P", "who_key": "SUMMIT PARTNERS L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 10535000.0, "net": -10535000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10535000.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000117911021010804/0001179110-21-010804-index.htm"}], "latest": {"action": "SELL", "amount": 10535000.0, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000117911021010804/0001179110-21-010804-index.htm"}}, {"who": "Matthew P. Bruening", "who_key": "BRUENING MATTHEW P", "role": "EVP, Worldwide Sales & Mktg", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2234020.4948, "net": -2234020.4948, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62430.119999999995, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000216/0001580808-23-000216-index.htm"}, {"action": "SELL", "amount": 31483.5, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000191/0001580808-23-000191-index.htm"}, {"action": "SELL", "amount": 30076.800000000003, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000176/0001580808-23-000176-index.htm"}, {"action": "SELL", "amount": 210755.14, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000165/0001580808-23-000165-index.htm"}, {"action": "SELL", "amount": 32154.039999999997, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000153/0001580808-23-000153-index.htm"}, {"action": "SELL", "amount": 157761.96000000002, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000096/0001580808-23-000096-index.htm"}, {"action": "SELL", "amount": 38115.479999999996, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000094/0001580808-23-000094-index.htm"}, {"action": "SELL", "amount": 47334.78, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000062/0001580808-23-000062-index.htm"}, {"action": "SELL", "amount": 272250.0, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000035/0001580808-23-000035-index.htm"}, {"action": "SELL", "amount": 18056.45, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000032/0001580808-23-000032-index.htm"}, {"action": "SELL", "amount": 28203.4778, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000020/0001580808-23-000020-index.htm"}, {"action": "SELL", "amount": 24204.07, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000014/0001580808-23-000014-index.htm"}, {"action": "SELL", "amount": 56464.288, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000008/0001580808-23-000008-index.htm"}, {"action": "SELL", "amount": 91103.102, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000189/0001580808-22-000189-index.htm"}, {"action": "SELL", "amount": 27326.6, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000168/0001580808-22-000168-index.htm"}, {"action": "SELL", "amount": 33443.4, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000161/0001580808-22-000161-index.htm"}, {"action": "SELL", "amount": 97159.76, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000156/0001580808-22-000156-index.htm"}, {"action": "SELL", "amount": 76221.76000000001, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000154/0001580808-22-000154-index.htm"}, {"action": "SELL", "amount": 145497.57, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000148/0001580808-22-000148-index.htm"}, {"action": "SELL", "amount": 20502.5, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000141/0001580808-22-000141-index.htm"}, {"action": "SELL", "amount": 270900.0, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000106/0001580808-22-000106-index.htm"}, {"action": "SELL", "amount": 27978.64, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000095/0001580808-22-000095-index.htm"}, {"action": "SELL", "amount": 42580.52, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000060/0001580808-22-000060-index.htm"}, {"action": "SELL", "amount": 24465.152, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000044/0001580808-22-000044-index.htm"}, {"action": "SELL", "amount": 54737.505000000005, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000035/0001580808-22-000035-index.htm"}], "latest": {"action": "SELL", "amount": 62430.119999999995, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000216/0001580808-23-000216-index.htm"}}, {"who": "Brian Becker", "who_key": "Becker Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1419066.2732, "net": -1419066.2732, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115392.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000182609525000003/0001826095-25-000003-index.htm"}, {"action": "SELL", "amount": 20340.0, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000124/0001580808-24-000124-index.htm"}, {"action": "SELL", "amount": 193950.0, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000043/0001580808-24-000043-index.htm"}, {"action": "SELL", "amount": 84170.9, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000039/0001580808-24-000039-index.htm"}, {"action": "SELL", "amount": 19291.25, "date": "2024-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000008/0001580808-24-000008-index.htm"}, {"action": "SELL", "amount": 23540.899999999998, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000192/0001580808-23-000192-index.htm"}, {"action": "SELL", "amount": 22499.760000000002, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000177/0001580808-23-000177-index.htm"}, {"action": "SELL", "amount": 44617.560000000005, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000166/0001580808-23-000166-index.htm"}, {"action": "SELL", "amount": 191378.5, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000156/0001580808-23-000156-index.htm"}, {"action": "SELL", "amount": 24054.05, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000154/0001580808-23-000154-index.htm"}, {"action": "SELL", "amount": 176625.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000113/0001580808-23-000113-index.htm"}, {"action": "SELL", "amount": 7558.62, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000059/0001580808-23-000059-index.htm"}, {"action": "SELL", "amount": 12843.5, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000033/0001580808-23-000033-index.htm"}, {"action": "SELL", "amount": 25679.925199999998, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000021/0001580808-23-000021-index.htm"}, {"action": "SELL", "amount": 20373.21, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000015/0001580808-23-000015-index.htm"}, {"action": "SELL", "amount": 12086.508, "date": "2023-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000009/0001580808-23-000009-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000191/0001580808-22-000191-index.htm"}, {"action": "SELL", "amount": 14187.3, "date": "2022-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000167/0001580808-22-000167-index.htm"}, {"action": "SELL", "amount": 0, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000160/0001580808-22-000160-index.htm"}, {"action": "SELL", "amount": 30348.68, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000153/0001580808-22-000153-index.htm"}, {"action": "SELL", "amount": 16062.75, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000140/0001580808-22-000140-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000105/0001580808-22-000105-index.htm"}, {"action": "SELL", "amount": 5020.5199999999995, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000059/0001580808-22-000059-index.htm"}, {"action": "SELL", "amount": 19281.294, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000042/0001580808-22-000042-index.htm"}, {"action": "SELL", "amount": 9946.970000000001, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000034/0001580808-22-000034-index.htm"}], "latest": {"action": "SELL", "amount": 115392.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000182609525000003/0001826095-25-000003-index.htm"}}, {"who": "Robert D. Cochran", "who_key": "COCHRAN ROBERT D", "role": "EVP Legal & Corp Collaboration", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1400480.555, "net": -1400480.555, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75000.0, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000122/0001580808-22-000122-index.htm"}, {"action": "SELL", "amount": 75650.0, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000098/0001580808-22-000098-index.htm"}, {"action": "SELL", "amount": 39521.33, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000096/0001580808-22-000096-index.htm"}, {"action": "SELL", "amount": 49090.86, "date": "2022-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000079/0001580808-22-000079-index.htm"}, {"action": "SELL", "amount": 75000.0, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000077/0001580808-22-000077-index.htm"}, {"action": "SELL", "amount": 32491.81, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000063/0001580808-22-000063-index.htm"}, {"action": "SELL", "amount": 30711.559999999998, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000061/0001580808-22-000061-index.htm"}, {"action": "SELL", "amount": 25261.875, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000043/0001580808-22-000043-index.htm"}, {"action": "SELL", "amount": 41392.23, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000036/0001580808-22-000036-index.htm"}, {"action": "SELL", "amount": 75000.0, "date": "2022-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000006/0001580808-22-000006-index.htm"}, {"action": "SELL", "amount": 801893.85, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080821000181/0001580808-21-000181-index.htm"}, {"action": "SELL", "amount": 28362.28, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080821000160/0001580808-21-000160-index.htm"}, {"action": "SELL", "amount": 18928.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080821000143/0001580808-21-000143-index.htm"}, {"action": "SELL", "amount": 32176.760000000002, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080821000126/0001580808-21-000126-index.htm"}, {"action": "SELL", "amount": 0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080821000122/0001580808-21-000122-index.htm"}], "latest": {"action": "SELL", "amount": 75000.0, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080822000122/0001580808-22-000122-index.htm"}}, {"who": "Robert Scott Weber", "who_key": "Weber Robert Scott", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 569000.3300000001, "net": -569000.3300000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 392435.96, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936128/000193612826000027/0001936128-26-000027-index.htm"}, {"action": "SELL", "amount": 86850.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080825000087/0001580808-25-000087-index.htm"}, {"action": "SELL", "amount": 14770.28, "date": "2024-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000126/0001580808-24-000126-index.htm"}, {"action": "SELL", "amount": 19933.890000000003, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080824000037/0001580808-24-000037-index.htm"}, {"action": "SELL", "amount": 28792.8, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000132/0001580808-23-000132-index.htm"}, {"action": "SELL", "amount": 26217.399999999998, "date": "2023-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580808/000158080823000126/0001580808-23-000126-index.htm"}], "latest": {"action": "SELL", "amount": 392435.96, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936128/000193612826000027/0001936128-26-000027-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -392435.96}, {"date": "2026-08-25", "net": -68023.8}], "announcements": [{"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008649", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001931555-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001936128-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007933", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-338817", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-07", "title": "Form 424B7", "accession": "0001193125-26-338812", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-07", "title": "Form S-3ASR", "accession": "0001193125-26-338748", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001580808-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001580808-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001580808-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001445546-26-005557", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001936128-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006809", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005906", "price_sensitive": false}, {"form": "SD", "date": "2026-05-21", "title": "Form SD", "accession": "0001580808-26-000036", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0002085974-26-000012", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001570462-26-000023", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-15", "title": "FORM 4/A", "accession": "0001936128-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0002085974-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001570462-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001936128-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001580808-26-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001580808-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001443284-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001570462-26-000018", "price_sensitive": false}], "performance": {"ticker": "ATEN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 7.9, "volume": 341921.0}, {"date": "2016-08-09", "close": 7.98, "volume": 439817.0}, {"date": "2016-08-10", "close": 7.82, "volume": 612670.0}, {"date": "2016-08-11", "close": 7.99, "volume": 498898.0}, {"date": "2016-08-12", "close": 8.19, "volume": 655864.0}, {"date": "2016-08-15", "close": 8.51, "volume": 897093.0}, {"date": "2016-08-16", "close": 8.68, "volume": 584654.0}, {"date": "2016-08-17", "close": 9.05, "volume": 1991875.0}, {"date": "2016-08-18", "close": 9.3, "volume": 922172.0}, {"date": "2016-08-19", "close": 9.68, "volume": 1469121.0}, {"date": "2016-08-22", "close": 9.84, "volume": 757774.0}, {"date": "2016-08-23", "close": 9.77, "volume": 677370.0}, {"date": "2016-08-24", "close": 9.66, "volume": 702456.0}, {"date": "2016-08-25", "close": 9.76, "volume": 793140.0}, {"date": "2016-08-26", "close": 9.85, "volume": 527024.0}, {"date": "2016-08-29", "close": 10.1, "volume": 1222373.0}, {"date": "2016-08-30", "close": 10.24, "volume": 693610.0}, {"date": "2016-08-31", "close": 9.85, "volume": 712908.0}, {"date": "2016-09-01", "close": 9.93, "volume": 506490.0}, {"date": "2016-09-02", "close": 10.07, "volume": 465262.0}, {"date": "2016-09-06", "close": 10.09, "volume": 589334.0}, {"date": "2016-09-07", "close": 10.22, "volume": 657733.0}, {"date": "2016-09-08", "close": 10.2, "volume": 320386.0}, {"date": "2016-09-09", "close": 9.9, "volume": 490423.0}, {"date": "2016-09-12", "close": 10.17, "volume": 612026.0}, {"date": "2016-09-13", "close": 9.81, "volume": 534326.0}, {"date": "2016-09-14", "close": 9.92, "volume": 306041.0}, {"date": "2016-09-15", "close": 10.22, "volume": 580393.0}, {"date": "2016-09-16", "close": 10.2, "volume": 421085.0}, {"date": "2016-09-19", "close": 10.39, "volume": 492283.0}, {"date": "2016-09-20", "close": 10.28, "volume": 274643.0}, {"date": "2016-09-21", "close": 10.49, "volume": 291584.0}, {"date": "2016-09-22", "close": 10.54, "volume": 559364.0}, {"date": "2016-09-23", "close": 10.53, "volume": 329477.0}, {"date": "2016-09-26", "close": 10.31, "volume": 247765.0}, {"date": "2016-09-27", "close": 10.59, "volume": 412765.0}, {"date": "2016-09-28", "close": 10.6, "volume": 256911.0}, {"date": "2016-09-29", "close": 10.5, "volume": 259202.0}, {"date": "2016-09-30", "close": 10.69, "volume": 671743.0}, {"date": "2016-10-03", "close": 10.77, "volume": 309342.0}, {"date": "2016-10-04", "close": 10.64, "volume": 241089.0}, {"date": "2016-10-05", "close": 9.81, "volume": 1243267.0}, {"date": "2016-10-06", "close": 9.75, "volume": 438231.0}, {"date": "2016-10-07", "close": 9.92, "volume": 503506.0}, {"date": "2016-10-10", "close": 10.08, "volume": 255949.0}, {"date": "2016-10-11", "close": 9.67, "volume": 265255.0}, {"date": "2016-10-12", "close": 9.54, "volume": 251529.0}, {"date": "2016-10-13", "close": 9.45, "volume": 253017.0}, {"date": "2016-10-14", "close": 9.39, "volume": 345121.0}, {"date": "2016-10-17", "close": 9.5, "volume": 169389.0}, {"date": "2016-10-18", "close": 9.44, "volume": 192464.0}, {"date": "2016-10-19", "close": 9.47, "volume": 187110.0}, {"date": "2016-10-20", "close": 9.46, "volume": 158371.0}, {"date": "2016-10-21", "close": 9.5, "volume": 245253.0}, {"date": "2016-10-24", "close": 9.49, "volume": 528840.0}, {"date": "2016-10-25", "close": 9.05, "volume": 739971.0}, {"date": "2016-10-26", "close": 9.08, "volume": 371619.0}, {"date": "2016-10-27", "close": 8.99, "volume": 465598.0}, {"date": "2016-10-28", "close": 7.47, "volume": 3750311.0}, {"date": "2016-10-31", "close": 7.66, "volume": 1494001.0}, {"date": "2016-11-01", "close": 7.65, "volume": 815961.0}, {"date": "2016-11-02", "close": 7.63, "volume": 436846.0}, {"date": "2016-11-03", "close": 7.49, "volume": 492131.0}, {"date": "2016-11-04", "close": 7.44, "volume": 522064.0}, {"date": "2016-11-07", "close": 7.64, "volume": 568699.0}, {"date": "2016-11-08", "close": 7.64, "volume": 484398.0}, {"date": "2016-11-09", "close": 7.7, "volume": 567494.0}, {"date": "2016-11-10", "close": 7.73, "volume": 393580.0}, {"date": "2016-11-11", "close": 7.84, "volume": 567255.0}, {"date": "2016-11-14", "close": 8.0, "volume": 354085.0}, {"date": "2016-11-15", "close": 7.91, "volume": 440113.0}, {"date": "2016-11-16", "close": 7.94, "volume": 213394.0}, {"date": "2016-11-17", "close": 8.27, "volume": 586037.0}, {"date": "2016-11-18", "close": 8.23, "volume": 291880.0}, {"date": "2016-11-21", "close": 8.35, "volume": 273322.0}, {"date": "2016-11-22", "close": 8.56, "volume": 639281.0}, {"date": "2016-11-23", "close": 8.45, "volume": 507787.0}, {"date": "2016-11-25", "close": 8.6, "volume": 223016.0}, {"date": "2016-11-28", "close": 8.21, "volume": 438066.0}, {"date": "2016-11-29", "close": 8.37, "volume": 607598.0}, {"date": "2016-11-30", "close": 8.2, "volume": 467264.0}, {"date": "2016-12-01", "close": 7.93, "volume": 474478.0}, {"date": "2016-12-02", "close": 7.92, "volume": 367580.0}, {"date": "2016-12-05", "close": 8.02, "volume": 371325.0}, {"date": "2016-12-06", "close": 8.15, "volume": 317428.0}, {"date": "2016-12-07", "close": 8.04, "volume": 421908.0}, {"date": "2016-12-08", "close": 8.14, "volume": 482010.0}, {"date": "2016-12-09", "close": 8.12, "volume": 244651.0}, {"date": "2016-12-12", "close": 7.94, "volume": 265106.0}, {"date": "2016-12-13", "close": 8.37, "volume": 1339690.0}, {"date": "2016-12-14", "close": 8.56, "volume": 866465.0}, {"date": "2016-12-15", "close": 8.68, "volume": 1049643.0}, {"date": "2016-12-16", "close": 8.69, "volume": 2087098.0}, {"date": "2016-12-19", "close": 8.64, "volume": 348595.0}, {"date": "2016-12-20", "close": 8.82, "volume": 478478.0}, {"date": "2016-12-21", "close": 8.8, "volume": 300660.0}, {"date": "2016-12-22", "close": 8.54, "volume": 275457.0}, {"date": "2016-12-23", "close": 8.66, "volume": 168744.0}, {"date": "2016-12-27", "close": 8.64, "volume": 151687.0}, {"date": "2016-12-28", "close": 8.34, "volume": 352386.0}, {"date": "2016-12-29", "close": 8.4, "volume": 246056.0}, {"date": "2016-12-30", "close": 8.31, "volume": 389411.0}, {"date": "2017-01-03", "close": 8.42, "volume": 295681.0}, {"date": "2017-01-04", "close": 8.71, "volume": 377847.0}, {"date": "2017-01-05", "close": 8.55, "volume": 288356.0}, {"date": "2017-01-06", "close": 8.5, "volume": 242753.0}, {"date": "2017-01-09", "close": 8.54, "volume": 220912.0}, {"date": "2017-01-10", "close": 8.66, "volume": 270407.0}, {"date": "2017-01-11", "close": 8.57, "volume": 187457.0}, {"date": "2017-01-12", "close": 8.39, "volume": 320858.0}, {"date": "2017-01-13", "close": 8.45, "volume": 295955.0}, {"date": "2017-01-17", "close": 8.17, "volume": 521350.0}, {"date": "2017-01-18", "close": 8.18, "volume": 357287.0}, {"date": "2017-01-19", "close": 8.13, "volume": 236818.0}, {"date": "2017-01-20", "close": 8.0, "volume": 486592.0}, {"date": "2017-01-23", "close": 7.94, "volume": 318157.0}, {"date": "2017-01-24", "close": 8.16, "volume": 293652.0}, {"date": "2017-01-25", "close": 8.16, "volume": 203567.0}, {"date": "2017-01-26", "close": 7.89, "volume": 362944.0}, {"date": "2017-01-27", "close": 7.96, "volume": 362247.0}, {"date": "2017-01-30", "close": 7.84, "volume": 346847.0}, {"date": "2017-01-31", "close": 7.97, "volume": 249150.0}, {"date": "2017-02-01", "close": 7.93, "volume": 174173.0}, {"date": "2017-02-02", "close": 7.72, "volume": 656419.0}, {"date": "2017-02-03", "close": 7.92, "volume": 426951.0}, {"date": "2017-02-06", "close": 7.95, "volume": 278386.0}, {"date": "2017-02-07", "close": 8.15, "volume": 397451.0}, {"date": "2017-02-08", "close": 8.3, "volume": 487653.0}, {"date": "2017-02-09", "close": 8.6, "volume": 914014.0}, {"date": "2017-02-10", "close": 9.52, "volume": 1769341.0}, {"date": "2017-02-13", "close": 9.78, "volume": 875223.0}, {"date": "2017-02-14", "close": 9.72, "volume": 453854.0}, {"date": "2017-02-15", "close": 9.74, "volume": 385369.0}, {"date": "2017-02-16", "close": 9.76, "volume": 276792.0}, {"date": "2017-02-17", "close": 9.5, "volume": 691041.0}, {"date": "2017-02-21", "close": 9.55, "volume": 347257.0}, {"date": "2017-02-22", "close": 9.52, "volume": 433638.0}, {"date": "2017-02-23", "close": 9.46, "volume": 321191.0}, {"date": "2017-02-24", "close": 9.47, "volume": 391689.0}, {"date": "2017-02-27", "close": 9.65, "volume": 820753.0}, {"date": "2017-02-28", "close": 9.46, "volume": 448913.0}, {"date": "2017-03-01", "close": 9.56, "volume": 547717.0}, {"date": "2017-03-02", "close": 9.48, "volume": 363997.0}, {"date": "2017-03-03", "close": 9.55, "volume": 577124.0}, {"date": "2017-03-06", "close": 9.11, "volume": 672208.0}, {"date": "2017-03-07", "close": 9.19, "volume": 330550.0}, {"date": "2017-03-08", "close": 9.12, "volume": 242774.0}, {"date": "2017-03-09", "close": 9.11, "volume": 342015.0}, {"date": "2017-03-10", "close": 9.15, "volume": 215485.0}, {"date": "2017-03-13", "close": 9.1, "volume": 273627.0}, {"date": "2017-03-14", "close": 9.02, "volume": 260463.0}, {"date": "2017-03-15", "close": 9.18, "volume": 377524.0}, {"date": "2017-03-16", "close": 9.25, "volume": 202891.0}, {"date": "2017-03-17", "close": 9.25, "volume": 467779.0}, {"date": "2017-03-20", "close": 9.22, "volume": 230209.0}, {"date": "2017-03-21", "close": 9.23, "volume": 360495.0}, {"date": "2017-03-22", "close": 9.22, "volume": 250707.0}, {"date": "2017-03-23", "close": 9.16, "volume": 289701.0}, {"date": "2017-03-24", "close": 9.18, "volume": 226362.0}, {"date": "2017-03-27", "close": 9.13, "volume": 211375.0}, {"date": "2017-03-28", "close": 9.01, "volume": 163038.0}, {"date": "2017-03-29", "close": 8.96, "volume": 159002.0}, {"date": "2017-03-30", "close": 9.0, "volume": 260988.0}, {"date": "2017-03-31", "close": 9.15, "volume": 276968.0}, {"date": "2017-04-03", "close": 9.17, "volume": 345770.0}, {"date": "2017-04-04", "close": 8.96, "volume": 279684.0}, {"date": "2017-04-05", "close": 8.84, "volume": 335692.0}, {"date": "2017-04-06", "close": 8.89, "volume": 274464.0}, {"date": "2017-04-07", "close": 8.91, "volume": 228572.0}, {"date": "2017-04-10", "close": 8.84, "volume": 319870.0}, {"date": "2017-04-11", "close": 8.91, "volume": 175363.0}, {"date": "2017-04-12", "close": 8.84, "volume": 216385.0}, {"date": "2017-04-13", "close": 8.72, "volume": 153735.0}, {"date": "2017-04-17", "close": 8.79, "volume": 159030.0}, {"date": "2017-04-18", "close": 8.72, "volume": 228308.0}, {"date": "2017-04-19", "close": 8.75, "volume": 225610.0}, {"date": "2017-04-20", "close": 8.78, "volume": 263958.0}, {"date": "2017-04-21", "close": 8.81, "volume": 225354.0}, {"date": "2017-04-24", "close": 8.92, "volume": 358063.0}, {"date": "2017-04-25", "close": 9.02, "volume": 384792.0}, {"date": "2017-04-26", "close": 9.17, "volume": 458679.0}, {"date": "2017-04-27", "close": 9.55, "volume": 894587.0}, {"date": "2017-04-28", "close": 8.1, "volume": 2195392.0}, {"date": "2017-05-01", "close": 7.97, "volume": 801278.0}, {"date": "2017-05-02", "close": 7.94, "volume": 618925.0}, {"date": "2017-05-03", "close": 7.9, "volume": 371326.0}, {"date": "2017-05-04", "close": 8.03, "volume": 496997.0}, {"date": "2017-05-05", "close": 8.15, "volume": 320182.0}, {"date": "2017-05-08", "close": 8.16, "volume": 314145.0}, {"date": "2017-05-09", "close": 8.18, "volume": 307135.0}, {"date": "2017-05-10", "close": 8.14, "volume": 188745.0}, {"date": "2017-05-11", "close": 8.21, "volume": 274679.0}, {"date": "2017-05-12", "close": 8.25, "volume": 239142.0}, {"date": "2017-05-15", "close": 8.35, "volume": 488702.0}, {"date": "2017-05-16", "close": 8.3, "volume": 425207.0}, {"date": "2017-05-17", "close": 8.18, "volume": 818991.0}, {"date": "2017-05-18", "close": 8.16, "volume": 435034.0}, {"date": "2017-05-19", "close": 8.28, "volume": 542305.0}, {"date": "2017-05-22", "close": 8.35, "volume": 309850.0}, {"date": "2017-05-23", "close": 8.37, "volume": 352337.0}, {"date": "2017-05-24", "close": 8.3, "volume": 193552.0}, {"date": "2017-05-25", "close": 8.17, "volume": 281971.0}, {"date": "2017-05-26", "close": 8.41, "volume": 270802.0}, {"date": "2017-05-30", "close": 8.36, "volume": 356479.0}, {"date": "2017-05-31", "close": 8.17, "volume": 377447.0}, {"date": "2017-06-01", "close": 8.44, "volume": 369011.0}, {"date": "2017-06-02", "close": 8.42, "volume": 385765.0}, {"date": "2017-06-05", "close": 8.36, "volume": 210212.0}, {"date": "2017-06-06", "close": 8.43, "volume": 382078.0}, {"date": "2017-06-07", "close": 8.35, "volume": 327342.0}, {"date": "2017-06-08", "close": 8.74, "volume": 790455.0}, {"date": "2017-06-09", "close": 8.48, "volume": 571238.0}, {"date": "2017-06-12", "close": 8.5, "volume": 614965.0}, {"date": "2017-06-13", "close": 8.49, "volume": 269448.0}, {"date": "2017-06-14", "close": 8.42, "volume": 240251.0}, {"date": "2017-06-15", "close": 8.29, "volume": 216244.0}, {"date": "2017-06-16", "close": 8.3, "volume": 689998.0}, {"date": "2017-06-19", "close": 8.45, "volume": 352703.0}, {"date": "2017-06-20", "close": 8.4, "volume": 188635.0}, {"date": "2017-06-21", "close": 8.44, "volume": 313053.0}, {"date": "2017-06-22", "close": 8.5, "volume": 224634.0}, {"date": "2017-06-23", "close": 8.53, "volume": 771664.0}, {"date": "2017-06-26", "close": 8.48, "volume": 397957.0}, {"date": "2017-06-27", "close": 8.4, "volume": 293175.0}, {"date": "2017-06-28", "close": 8.74, "volume": 810122.0}, {"date": "2017-06-29", "close": 8.46, "volume": 575754.0}, {"date": "2017-06-30", "close": 8.44, "volume": 397258.0}, {"date": "2017-07-03", "close": 8.25, "volume": 338864.0}, {"date": "2017-07-05", "close": 8.14, "volume": 339447.0}, {"date": "2017-07-06", "close": 8.0, "volume": 356661.0}, {"date": "2017-07-07", "close": 8.09, "volume": 255422.0}, {"date": "2017-07-10", "close": 8.06, "volume": 365452.0}, {"date": "2017-07-11", "close": 8.21, "volume": 522071.0}, {"date": "2017-07-12", "close": 8.21, "volume": 317407.0}, {"date": "2017-07-13", "close": 8.24, "volume": 553705.0}, {"date": "2017-07-14", "close": 6.92, "volume": 5333208.0}, {"date": "2017-07-17", "close": 7.01, "volume": 1720143.0}, {"date": "2017-07-18", "close": 6.96, "volume": 852905.0}, {"date": "2017-07-19", "close": 7.03, "volume": 975937.0}, {"date": "2017-07-20", "close": 6.84, "volume": 617110.0}, {"date": "2017-07-21", "close": 6.7, "volume": 853185.0}, {"date": "2017-07-24", "close": 6.58, "volume": 775274.0}, {"date": "2017-07-25", "close": 6.49, "volume": 833790.0}, {"date": "2017-07-26", "close": 6.37, "volume": 1016839.0}, {"date": "2017-07-27", "close": 6.31, "volume": 940585.0}, {"date": "2017-07-28", "close": 7.18, "volume": 2653612.0}, {"date": "2017-07-31", "close": 7.07, "volume": 1264482.0}, {"date": "2017-08-01", "close": 7.17, "volume": 720424.0}, {"date": "2017-08-02", "close": 7.06, "volume": 480997.0}, {"date": "2017-08-03", "close": 6.71, "volume": 662398.0}, {"date": "2017-08-04", "close": 6.8, "volume": 410776.0}, {"date": "2017-08-07", "close": 6.79, "volume": 302829.0}, {"date": "2017-08-08", "close": 6.7, "volume": 438582.0}, {"date": "2017-08-09", "close": 6.66, "volume": 226252.0}, {"date": "2017-08-10", "close": 6.29, "volume": 537533.0}, {"date": "2017-08-11", "close": 6.31, "volume": 479145.0}, {"date": "2017-08-14", "close": 6.43, "volume": 298634.0}, {"date": "2017-08-15", "close": 6.28, "volume": 309467.0}, {"date": "2017-08-16", "close": 6.28, "volume": 298327.0}, {"date": "2017-08-17", "close": 6.32, "volume": 585148.0}, {"date": "2017-08-18", "close": 6.13, "volume": 461081.0}, {"date": "2017-08-21", "close": 6.14, "volume": 604013.0}, {"date": "2017-08-22", "close": 6.08, "volume": 359671.0}, {"date": "2017-08-23", "close": 6.08, "volume": 297488.0}, {"date": "2017-08-24", "close": 6.27, "volume": 421558.0}, {"date": "2017-08-25", "close": 6.34, "volume": 282640.0}, {"date": "2017-08-28", "close": 6.43, "volume": 418144.0}, {"date": "2017-08-29", "close": 6.41, "volume": 304810.0}, {"date": "2017-08-30", "close": 6.48, "volume": 309227.0}, {"date": "2017-08-31", "close": 6.55, "volume": 471022.0}, {"date": "2017-09-01", "close": 6.6, "volume": 395110.0}, {"date": "2017-09-05", "close": 6.65, "volume": 509839.0}, {"date": "2017-09-06", "close": 6.61, "volume": 367662.0}, {"date": "2017-09-07", "close": 6.55, "volume": 435561.0}, {"date": "2017-09-08", "close": 6.55, "volume": 297550.0}, {"date": "2017-09-11", "close": 6.62, "volume": 346211.0}, {"date": "2017-09-12", "close": 6.68, "volume": 279990.0}, {"date": "2017-09-13", "close": 6.76, "volume": 360679.0}, {"date": "2017-09-14", "close": 6.91, "volume": 445456.0}, {"date": "2017-09-15", "close": 6.6, "volume": 2613898.0}, {"date": "2017-09-18", "close": 6.64, "volume": 341897.0}, {"date": "2017-09-19", "close": 6.58, "volume": 376060.0}, {"date": "2017-09-20", "close": 6.46, "volume": 453360.0}, {"date": "2017-09-21", "close": 6.55, "volume": 281345.0}, {"date": "2017-09-22", "close": 6.71, "volume": 355558.0}, {"date": "2017-09-25", "close": 6.57, "volume": 297845.0}, {"date": "2017-09-26", "close": 6.55, "volume": 364946.0}, {"date": "2017-09-27", "close": 6.71, "volume": 496604.0}, {"date": "2017-09-28", "close": 6.65, "volume": 233142.0}, {"date": "2017-09-29", "close": 7.56, "volume": 1711949.0}, {"date": "2017-10-02", "close": 7.65, "volume": 750909.0}, {"date": "2017-10-03", "close": 7.61, "volume": 657706.0}, {"date": "2017-10-04", "close": 7.67, "volume": 1315652.0}, {"date": "2017-10-05", "close": 7.73, "volume": 701658.0}, {"date": "2017-10-06", "close": 7.64, "volume": 319681.0}, {"date": "2017-10-09", "close": 7.58, "volume": 364940.0}, {"date": "2017-10-10", "close": 7.64, "volume": 518527.0}, {"date": "2017-10-11", "close": 7.63, "volume": 226819.0}, {"date": "2017-10-12", "close": 7.62, "volume": 388589.0}, {"date": "2017-10-13", "close": 7.66, "volume": 365837.0}, {"date": "2017-10-16", "close": 7.63, "volume": 401295.0}, {"date": "2017-10-17", "close": 7.6, "volume": 306328.0}, {"date": "2017-10-18", "close": 7.49, "volume": 351586.0}, {"date": "2017-10-19", "close": 7.5, "volume": 461591.0}, {"date": "2017-10-20", "close": 7.54, "volume": 387678.0}, {"date": "2017-10-23", "close": 7.52, "volume": 500253.0}, {"date": "2017-10-24", "close": 7.47, "volume": 392563.0}, {"date": "2017-10-25", "close": 7.38, "volume": 369666.0}, {"date": "2017-10-26", "close": 7.36, "volume": 1067839.0}, {"date": "2017-10-27", "close": 7.45, "volume": 1691184.0}, {"date": "2017-10-30", "close": 7.44, "volume": 676830.0}, {"date": "2017-10-31", "close": 7.31, "volume": 902020.0}, {"date": "2017-11-01", "close": 7.45, "volume": 672922.0}, {"date": "2017-11-02", "close": 7.36, "volume": 373828.0}, {"date": "2017-11-03", "close": 7.41, "volume": 435033.0}, {"date": "2017-11-06", "close": 7.4, "volume": 297850.0}, {"date": "2017-11-07", "close": 7.3, "volume": 269979.0}, {"date": "2017-11-08", "close": 7.38, "volume": 611899.0}, {"date": "2017-11-09", "close": 7.22, "volume": 309766.0}, {"date": "2017-11-10", "close": 7.26, "volume": 243119.0}, {"date": "2017-11-13", "close": 7.23, "volume": 223874.0}, {"date": "2017-11-14", "close": 7.27, "volume": 247717.0}, {"date": "2017-11-15", "close": 7.2, "volume": 186022.0}, {"date": "2017-11-16", "close": 7.36, "volume": 536943.0}, {"date": "2017-11-17", "close": 7.43, "volume": 294799.0}, {"date": "2017-11-20", "close": 7.5, "volume": 303596.0}, {"date": "2017-11-21", "close": 8.0, "volume": 2011675.0}, {"date": "2017-11-22", "close": 8.11, "volume": 683073.0}, {"date": "2017-11-24", "close": 8.09, "volume": 217426.0}, {"date": "2017-11-27", "close": 8.05, "volume": 842657.0}, {"date": "2017-11-28", "close": 8.14, "volume": 419810.0}, {"date": "2017-11-29", "close": 8.13, "volume": 449654.0}, {"date": "2017-11-30", "close": 8.02, "volume": 450419.0}, {"date": "2017-12-01", "close": 7.87, "volume": 504844.0}, {"date": "2017-12-04", "close": 7.67, "volume": 353654.0}, {"date": "2017-12-05", "close": 7.66, "volume": 302502.0}, {"date": "2017-12-06", "close": 7.7, "volume": 414931.0}, {"date": "2017-12-07", "close": 7.78, "volume": 350714.0}, {"date": "2017-12-08", "close": 7.7, "volume": 229820.0}, {"date": "2017-12-11", "close": 7.71, "volume": 241857.0}, {"date": "2017-12-12", "close": 7.69, "volume": 428086.0}, {"date": "2017-12-13", "close": 7.75, "volume": 307948.0}, {"date": "2017-12-14", "close": 7.82, "volume": 248818.0}, {"date": "2017-12-15", "close": 7.88, "volume": 1202323.0}, {"date": "2017-12-18", "close": 7.94, "volume": 262768.0}, {"date": "2017-12-19", "close": 7.88, "volume": 310272.0}, {"date": "2017-12-20", "close": 7.92, "volume": 242809.0}, {"date": "2017-12-21", "close": 7.74, "volume": 266438.0}, {"date": "2017-12-22", "close": 7.63, "volume": 237292.0}, {"date": "2017-12-26", "close": 7.65, "volume": 331050.0}, {"date": "2017-12-27", "close": 7.68, "volume": 188870.0}, {"date": "2017-12-28", "close": 7.8, "volume": 325272.0}, {"date": "2017-12-29", "close": 7.72, "volume": 306483.0}, {"date": "2018-01-02", "close": 7.75, "volume": 338976.0}, {"date": "2018-01-03", "close": 7.72, "volume": 280485.0}, {"date": "2018-01-04", "close": 7.74, "volume": 320904.0}, {"date": "2018-01-05", "close": 7.73, "volume": 243098.0}, {"date": "2018-01-08", "close": 7.66, "volume": 287257.0}, {"date": "2018-01-09", "close": 7.51, "volume": 317473.0}, {"date": "2018-01-10", "close": 7.42, "volume": 267219.0}, {"date": "2018-01-11", "close": 7.53, "volume": 324164.0}, {"date": "2018-01-12", "close": 7.58, "volume": 342588.0}, {"date": "2018-01-16", "close": 7.31, "volume": 456832.0}, {"date": "2018-01-17", "close": 6.32, "volume": 2911511.0}, {"date": "2018-01-18", "close": 6.45, "volume": 4182536.0}, {"date": "2018-01-19", "close": 6.58, "volume": 1058416.0}, {"date": "2018-01-22", "close": 6.79, "volume": 1149184.0}, {"date": "2018-01-23", "close": 6.8, "volume": 663345.0}, {"date": "2018-01-24", "close": 6.72, "volume": 701892.0}, {"date": "2018-01-25", "close": 6.91, "volume": 610024.0}, {"date": "2018-01-26", "close": 6.95, "volume": 539751.0}, {"date": "2018-01-29", "close": 6.98, "volume": 805473.0}, {"date": "2018-01-30", "close": 6.99, "volume": 485293.0}, {"date": "2018-01-31", "close": 6.13, "volume": 1444787.0}, {"date": "2018-02-01", "close": 6.0, "volume": 736986.0}, {"date": "2018-02-02", "close": 5.86, "volume": 683756.0}, {"date": "2018-02-05", "close": 5.77, "volume": 592893.0}, {"date": "2018-02-06", "close": 6.07, "volume": 715009.0}, {"date": "2018-02-07", "close": 5.93, "volume": 386139.0}, {"date": "2018-02-08", "close": 5.9, "volume": 533090.0}, {"date": "2018-02-09", "close": 6.05, "volume": 655848.0}, {"date": "2018-02-12", "close": 6.0, "volume": 368325.0}, {"date": "2018-02-13", "close": 6.27, "volume": 596347.0}, {"date": "2018-02-14", "close": 6.26, "volume": 443171.0}, {"date": "2018-02-15", "close": 6.44, "volume": 340682.0}, {"date": "2018-02-16", "close": 6.35, "volume": 343045.0}, {"date": "2018-02-20", "close": 6.31, "volume": 320550.0}, {"date": "2018-02-21", "close": 6.32, "volume": 191689.0}, {"date": "2018-02-22", "close": 6.27, "volume": 249704.0}, {"date": "2018-02-23", "close": 6.35, "volume": 194076.0}, {"date": "2018-02-26", "close": 6.43, "volume": 338371.0}, {"date": "2018-02-27", "close": 6.33, "volume": 215517.0}, {"date": "2018-02-28", "close": 6.28, "volume": 253775.0}, {"date": "2018-03-01", "close": 6.26, "volume": 307425.0}, {"date": "2018-03-02", "close": 6.43, "volume": 376842.0}, {"date": "2018-03-05", "close": 6.53, "volume": 301442.0}, {"date": "2018-03-06", "close": 6.49, "volume": 191023.0}, {"date": "2018-03-07", "close": 6.56, "volume": 351888.0}, {"date": "2018-03-08", "close": 6.56, "volume": 254009.0}, {"date": "2018-03-09", "close": 6.6, "volume": 283564.0}, {"date": "2018-03-12", "close": 6.75, "volume": 317171.0}, {"date": "2018-03-13", "close": 6.6, "volume": 285496.0}, {"date": "2018-03-14", "close": 6.5, "volume": 492577.0}, {"date": "2018-03-15", "close": 6.5, "volume": 367350.0}, {"date": "2018-03-16", "close": 6.53, "volume": 667188.0}, {"date": "2018-03-19", "close": 6.21, "volume": 1302419.0}, {"date": "2018-03-20", "close": 6.11, "volume": 573484.0}, {"date": "2018-03-21", "close": 6.26, "volume": 311081.0}, {"date": "2018-03-22", "close": 6.25, "volume": 379344.0}, {"date": "2018-03-23", "close": 5.75, "volume": 1335608.0}, {"date": "2018-03-26", "close": 5.82, "volume": 381254.0}, {"date": "2018-03-27", "close": 5.76, "volume": 370852.0}, {"date": "2018-03-28", "close": 5.71, "volume": 541390.0}, {"date": "2018-03-29", "close": 5.82, "volume": 314878.0}, {"date": "2018-04-02", "close": 5.67, "volume": 292550.0}, {"date": "2018-04-03", "close": 5.8, "volume": 399651.0}, {"date": "2018-04-04", "close": 5.96, "volume": 274604.0}, {"date": "2018-04-05", "close": 6.02, "volume": 261592.0}, {"date": "2018-04-06", "close": 5.87, "volume": 268564.0}, {"date": "2018-04-09", "close": 5.83, "volume": 736137.0}, {"date": "2018-04-10", "close": 6.08, "volume": 432028.0}, {"date": "2018-04-11", "close": 6.1, "volume": 321213.0}, {"date": "2018-04-12", "close": 6.11, "volume": 284697.0}, {"date": "2018-04-13", "close": 6.11, "volume": 239734.0}, {"date": "2018-04-16", "close": 6.27, "volume": 308347.0}, {"date": "2018-04-17", "close": 6.37, "volume": 341571.0}, {"date": "2018-04-18", "close": 6.35, "volume": 315525.0}, {"date": "2018-04-19", "close": 6.35, "volume": 389134.0}, {"date": "2018-04-20", "close": 6.35, "volume": 703332.0}, {"date": "2018-04-23", "close": 6.19, "volume": 187422.0}, {"date": "2018-04-24", "close": 6.17, "volume": 187671.0}, {"date": "2018-04-25", "close": 6.13, "volume": 289078.0}, {"date": "2018-04-26", "close": 6.2, "volume": 149709.0}, {"date": "2018-04-27", "close": 6.17, "volume": 122271.0}, {"date": "2018-04-30", "close": 6.1, "volume": 212983.0}, {"date": "2018-05-01", "close": 6.21, "volume": 159129.0}, {"date": "2018-05-02", "close": 6.27, "volume": 153475.0}, {"date": "2018-05-03", "close": 6.2, "volume": 204545.0}, {"date": "2018-05-04", "close": 6.28, "volume": 171128.0}, {"date": "2018-05-07", "close": 6.32, "volume": 347312.0}, {"date": "2018-05-08", "close": 6.32, "volume": 254923.0}, {"date": "2018-05-09", "close": 6.26, "volume": 221092.0}, {"date": "2018-05-10", "close": 6.19, "volume": 133662.0}, {"date": "2018-05-11", "close": 6.12, "volume": 211242.0}, {"date": "2018-05-14", "close": 6.1, "volume": 161251.0}, {"date": "2018-05-15", "close": 6.11, "volume": 171851.0}, {"date": "2018-05-16", "close": 6.2, "volume": 174118.0}, {"date": "2018-05-17", "close": 6.19, "volume": 227168.0}, {"date": "2018-05-18", "close": 6.19, "volume": 244285.0}, {"date": "2018-05-21", "close": 6.26, "volume": 247097.0}, {"date": "2018-05-22", "close": 6.26, "volume": 213568.0}, {"date": "2018-05-23", "close": 6.28, "volume": 243395.0}, {"date": "2018-05-24", "close": 6.24, "volume": 150532.0}, {"date": "2018-05-25", "close": 6.26, "volume": 215854.0}, {"date": "2018-05-29", "close": 6.28, "volume": 170070.0}, {"date": "2018-05-30", "close": 6.36, "volume": 322913.0}, {"date": "2018-05-31", "close": 6.43, "volume": 378370.0}, {"date": "2018-06-01", "close": 6.48, "volume": 308200.0}, {"date": "2018-06-04", "close": 6.37, "volume": 220702.0}, {"date": "2018-06-05", "close": 6.42, "volume": 384667.0}, {"date": "2018-06-06", "close": 6.4, "volume": 196803.0}, {"date": "2018-06-07", "close": 6.29, "volume": 238271.0}, {"date": "2018-06-08", "close": 6.25, "volume": 184750.0}, {"date": "2018-06-11", "close": 6.31, "volume": 152976.0}, {"date": "2018-06-12", "close": 6.35, "volume": 309979.0}, {"date": "2018-06-13", "close": 6.4, "volume": 214963.0}, {"date": "2018-06-14", "close": 6.46, "volume": 334077.0}, {"date": "2018-06-15", "close": 6.54, "volume": 933126.0}, {"date": "2018-06-18", "close": 6.75, "volume": 505844.0}, {"date": "2018-06-19", "close": 6.65, "volume": 398972.0}, {"date": "2018-06-20", "close": 6.74, "volume": 349549.0}, {"date": "2018-06-21", "close": 6.65, "volume": 252340.0}, {"date": "2018-06-22", "close": 6.56, "volume": 462846.0}, {"date": "2018-06-25", "close": 6.22, "volume": 307572.0}, {"date": "2018-06-26", "close": 6.34, "volume": 249693.0}, {"date": "2018-06-27", "close": 6.21, "volume": 233683.0}, {"date": "2018-06-28", "close": 6.25, "volume": 203908.0}, {"date": "2018-06-29", "close": 6.23, "volume": 171117.0}, {"date": "2018-07-02", "close": 6.45, "volume": 207123.0}, {"date": "2018-07-03", "close": 6.67, "volume": 231744.0}, {"date": "2018-07-05", "close": 6.84, "volume": 614216.0}, {"date": "2018-07-06", "close": 6.99, "volume": 624391.0}, {"date": "2018-07-09", "close": 6.98, "volume": 524663.0}, {"date": "2018-07-10", "close": 7.06, "volume": 527711.0}, {"date": "2018-07-11", "close": 7.25, "volume": 337822.0}, {"date": "2018-07-12", "close": 7.34, "volume": 304296.0}, {"date": "2018-07-13", "close": 7.27, "volume": 226815.0}, {"date": "2018-07-16", "close": 7.28, "volume": 306057.0}, {"date": "2018-07-17", "close": 7.28, "volume": 200239.0}, {"date": "2018-07-18", "close": 7.34, "volume": 215520.0}, {"date": "2018-07-19", "close": 7.3, "volume": 224222.0}, {"date": "2018-07-20", "close": 7.28, "volume": 431170.0}, {"date": "2018-07-23", "close": 7.2, "volume": 227549.0}, {"date": "2018-07-24", "close": 7.16, "volume": 301921.0}, {"date": "2018-07-25", "close": 7.25, "volume": 190380.0}, {"date": "2018-07-26", "close": 7.19, "volume": 163345.0}, {"date": "2018-07-27", "close": 6.89, "volume": 286014.0}, {"date": "2018-07-30", "close": 6.84, "volume": 341682.0}, {"date": "2018-07-31", "close": 6.76, "volume": 303764.0}, {"date": "2018-08-01", "close": 6.74, "volume": 332210.0}, {"date": "2018-08-02", "close": 6.75, "volume": 205469.0}, {"date": "2018-08-03", "close": 6.68, "volume": 268927.0}, {"date": "2018-08-06", "close": 6.7, "volume": 165423.0}, {"date": "2018-08-07", "close": 6.68, "volume": 123874.0}, {"date": "2018-08-08", "close": 6.68, "volume": 216700.0}, {"date": "2018-08-09", "close": 6.56, "volume": 142728.0}, {"date": "2018-08-10", "close": 6.68, "volume": 417698.0}, {"date": "2018-08-13", "close": 6.65, "volume": 148783.0}, {"date": "2018-08-14", "close": 6.67, "volume": 108718.0}, {"date": "2018-08-15", "close": 6.64, "volume": 154060.0}, {"date": "2018-08-16", "close": 6.81, "volume": 146186.0}, {"date": "2018-08-17", "close": 6.82, "volume": 163549.0}, {"date": "2018-08-20", "close": 6.9, "volume": 209171.0}, {"date": "2018-08-21", "close": 6.91, "volume": 164756.0}, {"date": "2018-08-22", "close": 6.97, "volume": 218044.0}, {"date": "2018-08-23", "close": 6.99, "volume": 136456.0}, {"date": "2018-08-24", "close": 7.01, "volume": 156843.0}, {"date": "2018-08-27", "close": 6.98, "volume": 208952.0}, {"date": "2018-08-28", "close": 6.95, "volume": 103246.0}, {"date": "2018-08-29", "close": 6.9, "volume": 221568.0}, {"date": "2018-08-30", "close": 6.93, "volume": 205035.0}, {"date": "2018-08-31", "close": 6.97, "volume": 640016.0}, {"date": "2018-09-04", "close": 6.61, "volume": 621767.0}, {"date": "2018-09-05", "close": 6.55, "volume": 399766.0}, {"date": "2018-09-06", "close": 6.56, "volume": 294342.0}, {"date": "2018-09-07", "close": 6.56, "volume": 260607.0}, {"date": "2018-09-10", "close": 6.63, "volume": 233924.0}, {"date": "2018-09-11", "close": 6.77, "volume": 438466.0}, {"date": "2018-09-12", "close": 6.64, "volume": 154183.0}, {"date": "2018-09-13", "close": 6.51, "volume": 216357.0}, {"date": "2018-09-14", "close": 6.38, "volume": 335253.0}, {"date": "2018-09-17", "close": 6.3, "volume": 277566.0}, {"date": "2018-09-18", "close": 6.19, "volume": 320953.0}, {"date": "2018-09-19", "close": 6.21, "volume": 322557.0}, {"date": "2018-09-20", "close": 6.14, "volume": 237385.0}, {"date": "2018-09-21", "close": 6.08, "volume": 663823.0}, {"date": "2018-09-24", "close": 6.16, "volume": 378097.0}, {"date": "2018-09-25", "close": 6.05, "volume": 211897.0}, {"date": "2018-09-26", "close": 6.08, "volume": 367711.0}, {"date": "2018-09-27", "close": 6.1, "volume": 402064.0}, {"date": "2018-09-28", "close": 6.08, "volume": 208582.0}, {"date": "2018-10-01", "close": 6.13, "volume": 335219.0}, {"date": "2018-10-02", "close": 6.13, "volume": 346003.0}, {"date": "2018-10-03", "close": 6.16, "volume": 274260.0}, {"date": "2018-10-04", "close": 6.15, "volume": 286512.0}, {"date": "2018-10-05", "close": 6.07, "volume": 288649.0}, {"date": "2018-10-08", "close": 5.92, "volume": 274243.0}, {"date": "2018-10-09", "close": 5.77, "volume": 250194.0}, {"date": "2018-10-10", "close": 5.65, "volume": 351717.0}, {"date": "2018-10-11", "close": 5.65, "volume": 303673.0}, {"date": "2018-10-12", "close": 5.57, "volume": 427436.0}, {"date": "2018-10-15", "close": 5.79, "volume": 306570.0}, {"date": "2018-10-16", "close": 5.92, "volume": 282276.0}, {"date": "2018-10-17", "close": 6.02, "volume": 322066.0}, {"date": "2018-10-18", "close": 5.93, "volume": 415396.0}, {"date": "2018-10-19", "close": 5.97, "volume": 713929.0}, {"date": "2018-10-22", "close": 5.93, "volume": 214076.0}, {"date": "2018-10-23", "close": 5.82, "volume": 205281.0}, {"date": "2018-10-24", "close": 5.66, "volume": 242028.0}, {"date": "2018-10-25", "close": 5.69, "volume": 395132.0}, {"date": "2018-10-26", "close": 5.62, "volume": 162139.0}, {"date": "2018-10-29", "close": 5.6, "volume": 163734.0}, {"date": "2018-10-30", "close": 5.7, "volume": 292571.0}, {"date": "2018-10-31", "close": 5.81, "volume": 618206.0}, {"date": "2018-11-01", "close": 6.16, "volume": 407096.0}, {"date": "2018-11-02", "close": 6.18, "volume": 317654.0}, {"date": "2018-11-05", "close": 6.09, "volume": 353068.0}, {"date": "2018-11-06", "close": 6.2, "volume": 324863.0}, {"date": "2018-11-07", "close": 6.49, "volume": 547995.0}, {"date": "2018-11-08", "close": 6.43, "volume": 486174.0}, {"date": "2018-11-09", "close": 6.34, "volume": 237846.0}, {"date": "2018-11-12", "close": 6.21, "volume": 248005.0}, {"date": "2018-11-13", "close": 6.15, "volume": 215364.0}, {"date": "2018-11-14", "close": 6.14, "volume": 162326.0}, {"date": "2018-11-15", "close": 6.22, "volume": 159879.0}, {"date": "2018-11-16", "close": 6.11, "volume": 178111.0}, {"date": "2018-11-19", "close": 5.98, "volume": 333009.0}, {"date": "2018-11-20", "close": 5.83, "volume": 236752.0}, {"date": "2018-11-21", "close": 5.83, "volume": 110516.0}, {"date": "2018-11-23", "close": 6.12, "volume": 838554.0}, {"date": "2018-11-26", "close": 6.34, "volume": 668241.0}, {"date": "2018-11-27", "close": 6.27, "volume": 333090.0}, {"date": "2018-11-28", "close": 6.34, "volume": 807044.0}, {"date": "2018-11-29", "close": 6.29, "volume": 247510.0}, {"date": "2018-11-30", "close": 6.3, "volume": 301767.0}, {"date": "2018-12-03", "close": 6.25, "volume": 287701.0}, {"date": "2018-12-04", "close": 6.1, "volume": 200298.0}, {"date": "2018-12-06", "close": 6.14, "volume": 279093.0}, {"date": "2018-12-07", "close": 6.06, "volume": 149330.0}, {"date": "2018-12-10", "close": 6.38, "volume": 503655.0}, {"date": "2018-12-11", "close": 6.31, "volume": 426799.0}, {"date": "2018-12-12", "close": 6.44, "volume": 368156.0}, {"date": "2018-12-13", "close": 6.39, "volume": 333843.0}, {"date": "2018-12-14", "close": 6.27, "volume": 231828.0}, {"date": "2018-12-17", "close": 6.12, "volume": 330848.0}, {"date": "2018-12-18", "close": 6.23, "volume": 591750.0}, {"date": "2018-12-19", "close": 5.94, "volume": 1020271.0}, {"date": "2018-12-20", "close": 5.98, "volume": 337368.0}, {"date": "2018-12-21", "close": 5.8, "volume": 850019.0}, {"date": "2018-12-24", "close": 5.79, "volume": 191897.0}, {"date": "2018-12-26", "close": 6.09, "volume": 460066.0}, {"date": "2018-12-27", "close": 5.99, "volume": 333517.0}, {"date": "2018-12-28", "close": 6.06, "volume": 275902.0}, {"date": "2018-12-31", "close": 6.24, "volume": 376892.0}, {"date": "2019-01-02", "close": 6.2, "volume": 244672.0}, {"date": "2019-01-03", "close": 6.01, "volume": 151007.0}, {"date": "2019-01-04", "close": 6.16, "volume": 178530.0}, {"date": "2019-01-07", "close": 6.21, "volume": 273905.0}, {"date": "2019-01-08", "close": 6.46, "volume": 415826.0}, {"date": "2019-01-09", "close": 6.56, "volume": 346488.0}, {"date": "2019-01-10", "close": 6.69, "volume": 324283.0}, {"date": "2019-01-11", "close": 6.7, "volume": 314676.0}, {"date": "2019-01-14", "close": 6.25, "volume": 401096.0}, {"date": "2019-01-15", "close": 6.47, "volume": 512973.0}, {"date": "2019-01-16", "close": 6.46, "volume": 341277.0}, {"date": "2019-01-17", "close": 6.41, "volume": 306995.0}, {"date": "2019-01-18", "close": 6.71, "volume": 1145116.0}, {"date": "2019-01-22", "close": 6.52, "volume": 400650.0}, {"date": "2019-01-23", "close": 6.56, "volume": 256896.0}, {"date": "2019-01-24", "close": 6.59, "volume": 340758.0}, {"date": "2019-01-25", "close": 6.61, "volume": 334170.0}, {"date": "2019-01-28", "close": 6.52, "volume": 285009.0}, {"date": "2019-01-29", "close": 6.56, "volume": 181236.0}, {"date": "2019-01-30", "close": 6.7, "volume": 213211.0}, {"date": "2019-01-31", "close": 6.79, "volume": 378926.0}, {"date": "2019-02-01", "close": 6.89, "volume": 253022.0}, {"date": "2019-02-04", "close": 7.0, "volume": 349142.0}, {"date": "2019-02-05", "close": 7.02, "volume": 280551.0}, {"date": "2019-02-06", "close": 7.01, "volume": 521762.0}, {"date": "2019-02-07", "close": 7.06, "volume": 366727.0}, {"date": "2019-02-08", "close": 6.48, "volume": 705321.0}, {"date": "2019-02-11", "close": 6.62, "volume": 482230.0}, {"date": "2019-02-12", "close": 6.67, "volume": 618398.0}, {"date": "2019-02-13", "close": 6.66, "volume": 546109.0}, {"date": "2019-02-14", "close": 6.67, "volume": 278268.0}, {"date": "2019-02-15", "close": 6.7, "volume": 212701.0}, {"date": "2019-02-19", "close": 6.71, "volume": 345077.0}, {"date": "2019-02-20", "close": 6.66, "volume": 184675.0}, {"date": "2019-02-21", "close": 6.79, "volume": 282697.0}, {"date": "2019-02-22", "close": 6.94, "volume": 384032.0}, {"date": "2019-02-25", "close": 6.99, "volume": 363160.0}, {"date": "2019-02-26", "close": 6.95, "volume": 457448.0}, {"date": "2019-02-27", "close": 6.95, "volume": 225284.0}, {"date": "2019-02-28", "close": 6.98, "volume": 328643.0}, {"date": "2019-03-01", "close": 7.01, "volume": 151946.0}, {"date": "2019-03-04", "close": 6.92, "volume": 177524.0}, {"date": "2019-03-05", "close": 6.9, "volume": 300900.0}, {"date": "2019-03-06", "close": 6.93, "volume": 555868.0}, {"date": "2019-03-07", "close": 6.9, "volume": 227957.0}, {"date": "2019-03-08", "close": 6.88, "volume": 313025.0}, {"date": "2019-03-11", "close": 7.17, "volume": 1002051.0}, {"date": "2019-03-12", "close": 7.08, "volume": 643251.0}, {"date": "2019-03-13", "close": 7.12, "volume": 304583.0}, {"date": "2019-03-14", "close": 7.07, "volume": 246702.0}, {"date": "2019-03-15", "close": 7.21, "volume": 1594850.0}, {"date": "2019-03-18", "close": 7.25, "volume": 462677.0}, {"date": "2019-03-19", "close": 7.25, "volume": 544530.0}, {"date": "2019-03-20", "close": 7.19, "volume": 336481.0}, {"date": "2019-03-21", "close": 7.37, "volume": 391056.0}, {"date": "2019-03-22", "close": 7.11, "volume": 376073.0}, {"date": "2019-03-25", "close": 7.15, "volume": 313316.0}, {"date": "2019-03-26", "close": 7.11, "volume": 337339.0}, {"date": "2019-03-27", "close": 6.93, "volume": 184741.0}, {"date": "2019-03-28", "close": 6.97, "volume": 309520.0}, {"date": "2019-03-29", "close": 7.09, "volume": 779825.0}, {"date": "2019-04-01", "close": 7.22, "volume": 376639.0}, {"date": "2019-04-02", "close": 7.12, "volume": 193854.0}, {"date": "2019-04-03", "close": 7.1, "volume": 297808.0}, {"date": "2019-04-04", "close": 7.0, "volume": 306329.0}, {"date": "2019-04-05", "close": 6.97, "volume": 158610.0}, {"date": "2019-04-08", "close": 6.96, "volume": 196247.0}, {"date": "2019-04-09", "close": 6.9, "volume": 219949.0}, {"date": "2019-04-10", "close": 6.85, "volume": 245321.0}, {"date": "2019-04-11", "close": 6.82, "volume": 326343.0}, {"date": "2019-04-12", "close": 6.94, "volume": 217930.0}, {"date": "2019-04-15", "close": 6.85, "volume": 111681.0}, {"date": "2019-04-16", "close": 6.85, "volume": 242366.0}, {"date": "2019-04-17", "close": 6.89, "volume": 330156.0}, {"date": "2019-04-18", "close": 6.87, "volume": 188686.0}, {"date": "2019-04-22", "close": 7.01, "volume": 379873.0}, {"date": "2019-04-23", "close": 7.04, "volume": 323339.0}, {"date": "2019-04-24", "close": 7.15, "volume": 471185.0}, {"date": "2019-04-25", "close": 7.29, "volume": 551113.0}, {"date": "2019-04-26", "close": 6.74, "volume": 1433059.0}, {"date": "2019-04-29", "close": 6.58, "volume": 580565.0}, {"date": "2019-04-30", "close": 6.46, "volume": 563599.0}, {"date": "2019-05-01", "close": 6.35, "volume": 329934.0}, {"date": "2019-05-02", "close": 6.41, "volume": 268908.0}, {"date": "2019-05-03", "close": 6.49, "volume": 284327.0}, {"date": "2019-05-06", "close": 6.41, "volume": 268157.0}, {"date": "2019-05-07", "close": 6.44, "volume": 460338.0}, {"date": "2019-05-08", "close": 6.41, "volume": 575534.0}, {"date": "2019-05-09", "close": 6.4, "volume": 516092.0}, {"date": "2019-05-10", "close": 6.39, "volume": 257787.0}, {"date": "2019-05-13", "close": 6.22, "volume": 425138.0}, {"date": "2019-05-14", "close": 6.2, "volume": 647039.0}, {"date": "2019-05-15", "close": 6.32, "volume": 368384.0}, {"date": "2019-05-16", "close": 6.44, "volume": 612315.0}, {"date": "2019-05-17", "close": 6.43, "volume": 401102.0}, {"date": "2019-05-20", "close": 6.28, "volume": 235186.0}, {"date": "2019-05-21", "close": 6.4, "volume": 424358.0}, {"date": "2019-05-22", "close": 6.36, "volume": 145454.0}, {"date": "2019-05-23", "close": 6.25, "volume": 358394.0}, {"date": "2019-05-24", "close": 6.21, "volume": 202756.0}, {"date": "2019-05-28", "close": 6.29, "volume": 384367.0}, {"date": "2019-05-29", "close": 6.18, "volume": 461336.0}, {"date": "2019-05-30", "close": 6.12, "volume": 768792.0}, {"date": "2019-05-31", "close": 6.09, "volume": 385535.0}, {"date": "2019-06-03", "close": 6.01, "volume": 604072.0}, {"date": "2019-06-04", "close": 6.16, "volume": 405458.0}, {"date": "2019-06-05", "close": 6.17, "volume": 251461.0}, {"date": "2019-06-06", "close": 6.16, "volume": 282427.0}, {"date": "2019-06-07", "close": 6.11, "volume": 418331.0}, {"date": "2019-06-10", "close": 6.2, "volume": 369640.0}, {"date": "2019-06-11", "close": 6.11, "volume": 619796.0}, {"date": "2019-06-12", "close": 6.2, "volume": 248537.0}, {"date": "2019-06-13", "close": 6.3, "volume": 263449.0}, {"date": "2019-06-14", "close": 6.24, "volume": 257321.0}, {"date": "2019-06-17", "close": 6.45, "volume": 353809.0}, {"date": "2019-06-18", "close": 6.49, "volume": 385456.0}, {"date": "2019-06-19", "close": 6.56, "volume": 189780.0}, {"date": "2019-06-20", "close": 6.59, "volume": 244689.0}, {"date": "2019-06-21", "close": 6.53, "volume": 1288083.0}, {"date": "2019-06-24", "close": 6.77, "volume": 407880.0}, {"date": "2019-06-25", "close": 6.68, "volume": 398902.0}, {"date": "2019-06-26", "close": 6.8, "volume": 268697.0}, {"date": "2019-06-27", "close": 6.79, "volume": 410123.0}, {"date": "2019-06-28", "close": 6.82, "volume": 990196.0}, {"date": "2019-07-01", "close": 6.84, "volume": 175315.0}, {"date": "2019-07-02", "close": 6.92, "volume": 547757.0}, {"date": "2019-07-03", "close": 7.01, "volume": 257612.0}, {"date": "2019-07-05", "close": 7.12, "volume": 327127.0}, {"date": "2019-07-08", "close": 6.98, "volume": 477779.0}, {"date": "2019-07-09", "close": 6.96, "volume": 295654.0}, {"date": "2019-07-10", "close": 7.01, "volume": 271866.0}, {"date": "2019-07-11", "close": 6.99, "volume": 223188.0}, {"date": "2019-07-12", "close": 7.01, "volume": 244966.0}, {"date": "2019-07-15", "close": 7.18, "volume": 755865.0}, {"date": "2019-07-16", "close": 7.34, "volume": 543797.0}, {"date": "2019-07-17", "close": 7.6, "volume": 987715.0}, {"date": "2019-07-18", "close": 7.79, "volume": 745506.0}, {"date": "2019-07-19", "close": 7.57, "volume": 1121854.0}, {"date": "2019-07-22", "close": 7.6, "volume": 287370.0}, {"date": "2019-07-23", "close": 7.52, "volume": 565890.0}, {"date": "2019-07-24", "close": 7.55, "volume": 201152.0}, {"date": "2019-07-25", "close": 7.49, "volume": 240666.0}, {"date": "2019-07-26", "close": 7.47, "volume": 412525.0}, {"date": "2019-07-29", "close": 7.41, "volume": 659050.0}, {"date": "2019-07-30", "close": 7.25, "volume": 700364.0}, {"date": "2019-07-31", "close": 7.58, "volume": 2193655.0}, {"date": "2019-08-01", "close": 7.52, "volume": 716762.0}, {"date": "2019-08-02", "close": 7.22, "volume": 774142.0}, {"date": "2019-08-05", "close": 7.09, "volume": 1020779.0}, {"date": "2019-08-06", "close": 7.1, "volume": 963739.0}, {"date": "2019-08-07", "close": 6.99, "volume": 365901.0}, {"date": "2019-08-08", "close": 7.23, "volume": 425826.0}, {"date": "2019-08-09", "close": 7.14, "volume": 345430.0}, {"date": "2019-08-12", "close": 7.14, "volume": 844833.0}, {"date": "2019-08-13", "close": 7.13, "volume": 264340.0}, {"date": "2019-08-14", "close": 7.06, "volume": 442346.0}, {"date": "2019-08-15", "close": 6.92, "volume": 453271.0}, {"date": "2019-08-16", "close": 7.03, "volume": 325490.0}, {"date": "2019-08-19", "close": 7.02, "volume": 204256.0}, {"date": "2019-08-20", "close": 7.1, "volume": 292311.0}, {"date": "2019-08-21", "close": 7.18, "volume": 268714.0}, {"date": "2019-08-22", "close": 7.13, "volume": 446567.0}, {"date": "2019-08-23", "close": 7.03, "volume": 323902.0}, {"date": "2019-08-26", "close": 6.95, "volume": 212381.0}, {"date": "2019-08-27", "close": 6.83, "volume": 227896.0}, {"date": "2019-08-28", "close": 6.79, "volume": 252657.0}, {"date": "2019-08-29", "close": 6.96, "volume": 266990.0}, {"date": "2019-08-30", "close": 6.94, "volume": 165187.0}, {"date": "2019-09-03", "close": 6.8, "volume": 269844.0}, {"date": "2019-09-04", "close": 6.83, "volume": 283372.0}, {"date": "2019-09-05", "close": 6.89, "volume": 392956.0}, {"date": "2019-09-06", "close": 6.9, "volume": 346386.0}, {"date": "2019-09-09", "close": 6.87, "volume": 383741.0}, {"date": "2019-09-10", "close": 6.98, "volume": 405989.0}, {"date": "2019-09-11", "close": 7.49, "volume": 379432.0}, {"date": "2019-09-12", "close": 7.69, "volume": 336281.0}, {"date": "2019-09-13", "close": 7.74, "volume": 227849.0}, {"date": "2019-09-16", "close": 7.78, "volume": 257653.0}, {"date": "2019-09-17", "close": 7.73, "volume": 218612.0}, {"date": "2019-09-18", "close": 7.71, "volume": 282733.0}, {"date": "2019-09-19", "close": 7.47, "volume": 271626.0}, {"date": "2019-09-20", "close": 7.23, "volume": 837056.0}, {"date": "2019-09-23", "close": 7.12, "volume": 212964.0}, {"date": "2019-09-24", "close": 7.1, "volume": 440388.0}, {"date": "2019-09-25", "close": 7.31, "volume": 272199.0}, {"date": "2019-09-26", "close": 7.14, "volume": 133411.0}, {"date": "2019-09-27", "close": 6.97, "volume": 125384.0}, {"date": "2019-09-30", "close": 6.94, "volume": 273251.0}, {"date": "2019-10-01", "close": 6.74, "volume": 365824.0}, {"date": "2019-10-02", "close": 6.56, "volume": 423198.0}, {"date": "2019-10-03", "close": 6.63, "volume": 249968.0}, {"date": "2019-10-04", "close": 6.6, "volume": 159412.0}, {"date": "2019-10-07", "close": 6.6, "volume": 192437.0}, {"date": "2019-10-08", "close": 6.43, "volume": 227616.0}, {"date": "2019-10-09", "close": 6.35, "volume": 160990.0}, {"date": "2019-10-10", "close": 6.2, "volume": 212886.0}, {"date": "2019-10-11", "close": 6.16, "volume": 429227.0}, {"date": "2019-10-14", "close": 6.19, "volume": 377259.0}, {"date": "2019-10-15", "close": 6.49, "volume": 391774.0}, {"date": "2019-10-16", "close": 6.47, "volume": 243470.0}, {"date": "2019-10-17", "close": 6.68, "volume": 451495.0}, {"date": "2019-10-18", "close": 6.65, "volume": 342320.0}, {"date": "2019-10-21", "close": 6.73, "volume": 216071.0}, {"date": "2019-10-22", "close": 6.47, "volume": 282976.0}, {"date": "2019-10-23", "close": 6.48, "volume": 138532.0}, {"date": "2019-10-24", "close": 6.55, "volume": 138896.0}, {"date": "2019-10-25", "close": 6.59, "volume": 753010.0}, {"date": "2019-10-28", "close": 6.5, "volume": 191624.0}, {"date": "2019-10-29", "close": 6.46, "volume": 385960.0}, {"date": "2019-10-30", "close": 7.34, "volume": 953649.0}, {"date": "2019-10-31", "close": 7.43, "volume": 639701.0}, {"date": "2019-11-01", "close": 7.25, "volume": 635565.0}, {"date": "2019-11-04", "close": 7.27, "volume": 339774.0}, {"date": "2019-11-05", "close": 7.12, "volume": 284799.0}, {"date": "2019-11-06", "close": 7.24, "volume": 278314.0}, {"date": "2019-11-07", "close": 7.33, "volume": 261358.0}, {"date": "2019-11-08", "close": 7.26, "volume": 180220.0}, {"date": "2019-11-11", "close": 7.27, "volume": 129889.0}, {"date": "2019-11-12", "close": 7.18, "volume": 227720.0}, {"date": "2019-11-13", "close": 7.05, "volume": 128777.0}, {"date": "2019-11-14", "close": 6.98, "volume": 659015.0}, {"date": "2019-11-15", "close": 6.98, "volume": 215262.0}, {"date": "2019-11-18", "close": 6.77, "volume": 180546.0}, {"date": "2019-11-19", "close": 6.84, "volume": 243858.0}, {"date": "2019-11-20", "close": 6.73, "volume": 286248.0}, {"date": "2019-11-21", "close": 6.71, "volume": 196991.0}, {"date": "2019-11-22", "close": 6.59, "volume": 204825.0}, {"date": "2019-11-25", "close": 6.71, "volume": 172678.0}, {"date": "2019-11-26", "close": 6.7, "volume": 182149.0}, {"date": "2019-11-27", "close": 6.76, "volume": 168160.0}, {"date": "2019-11-29", "close": 6.67, "volume": 156655.0}, {"date": "2019-12-02", "close": 6.54, "volume": 190777.0}, {"date": "2019-12-03", "close": 6.46, "volume": 216332.0}, {"date": "2019-12-04", "close": 6.37, "volume": 335216.0}, {"date": "2019-12-05", "close": 6.28, "volume": 278508.0}, {"date": "2019-12-06", "close": 6.32, "volume": 302126.0}, {"date": "2019-12-09", "close": 6.15, "volume": 377185.0}, {"date": "2019-12-10", "close": 6.36, "volume": 177819.0}, {"date": "2019-12-11", "close": 6.44, "volume": 179443.0}, {"date": "2019-12-12", "close": 6.43, "volume": 161805.0}, {"date": "2019-12-13", "close": 6.35, "volume": 283301.0}, {"date": "2019-12-16", "close": 6.65, "volume": 455518.0}, {"date": "2019-12-17", "close": 6.77, "volume": 233706.0}, {"date": "2019-12-18", "close": 6.84, "volume": 268216.0}, {"date": "2019-12-19", "close": 7.07, "volume": 385613.0}, {"date": "2019-12-20", "close": 7.05, "volume": 1544649.0}, {"date": "2019-12-23", "close": 6.93, "volume": 182865.0}, {"date": "2019-12-24", "close": 7.02, "volume": 93112.0}, {"date": "2019-12-26", "close": 6.99, "volume": 185542.0}, {"date": "2019-12-27", "close": 6.86, "volume": 184654.0}, {"date": "2019-12-30", "close": 6.95, "volume": 189172.0}, {"date": "2019-12-31", "close": 6.87, "volume": 150700.0}, {"date": "2020-01-02", "close": 6.93, "volume": 142186.0}, {"date": "2020-01-03", "close": 6.94, "volume": 192889.0}, {"date": "2020-01-06", "close": 6.98, "volume": 156363.0}, {"date": "2020-01-07", "close": 7.08, "volume": 157849.0}, {"date": "2020-01-08", "close": 7.36, "volume": 352296.0}, {"date": "2020-01-09", "close": 7.4, "volume": 404266.0}, {"date": "2020-01-10", "close": 7.23, "volume": 306632.0}, {"date": "2020-01-13", "close": 7.13, "volume": 236273.0}, {"date": "2020-01-14", "close": 7.12, "volume": 199237.0}, {"date": "2020-01-15", "close": 7.16, "volume": 154131.0}, {"date": "2020-01-16", "close": 7.21, "volume": 191350.0}, {"date": "2020-01-17", "close": 7.13, "volume": 272897.0}, {"date": "2020-01-21", "close": 6.96, "volume": 260202.0}, {"date": "2020-01-22", "close": 7.01, "volume": 146017.0}, {"date": "2020-01-23", "close": 7.11, "volume": 225035.0}, {"date": "2020-01-24", "close": 7.06, "volume": 136916.0}, {"date": "2020-01-27", "close": 6.85, "volume": 152018.0}, {"date": "2020-01-28", "close": 6.83, "volume": 132793.0}, {"date": "2020-01-29", "close": 6.9, "volume": 185205.0}, {"date": "2020-01-30", "close": 6.92, "volume": 143712.0}, {"date": "2020-01-31", "close": 6.81, "volume": 172002.0}, {"date": "2020-02-03", "close": 6.9, "volume": 164157.0}, {"date": "2020-02-04", "close": 7.08, "volume": 334973.0}, {"date": "2020-02-05", "close": 7.2, "volume": 121956.0}, {"date": "2020-02-06", "close": 7.16, "volume": 135036.0}, {"date": "2020-02-07", "close": 7.29, "volume": 212700.0}, {"date": "2020-02-10", "close": 7.21, "volume": 132728.0}, {"date": "2020-02-11", "close": 7.27, "volume": 233347.0}, {"date": "2020-02-12", "close": 7.21, "volume": 540150.0}, {"date": "2020-02-13", "close": 7.27, "volume": 403744.0}, {"date": "2020-02-14", "close": 7.22, "volume": 353475.0}, {"date": "2020-02-18", "close": 7.13, "volume": 440163.0}, {"date": "2020-02-19", "close": 7.2, "volume": 202279.0}, {"date": "2020-02-20", "close": 7.27, "volume": 339752.0}, {"date": "2020-02-21", "close": 7.27, "volume": 374448.0}, {"date": "2020-02-24", "close": 7.14, "volume": 391887.0}, {"date": "2020-02-25", "close": 6.96, "volume": 443346.0}, {"date": "2020-02-26", "close": 6.82, "volume": 651489.0}, {"date": "2020-02-27", "close": 6.57, "volume": 643290.0}, {"date": "2020-02-28", "close": 6.71, "volume": 474056.0}, {"date": "2020-03-02", "close": 6.51, "volume": 373542.0}, {"date": "2020-03-03", "close": 6.51, "volume": 252993.0}, {"date": "2020-03-04", "close": 6.6, "volume": 255947.0}, {"date": "2020-03-05", "close": 6.47, "volume": 357459.0}, {"date": "2020-03-06", "close": 6.41, "volume": 605238.0}, {"date": "2020-03-09", "close": 5.39, "volume": 731839.0}, {"date": "2020-03-10", "close": 5.54, "volume": 384010.0}, {"date": "2020-03-11", "close": 5.03, "volume": 535055.0}, {"date": "2020-03-12", "close": 4.34, "volume": 646017.0}, {"date": "2020-03-13", "close": 4.38, "volume": 647753.0}, {"date": "2020-03-16", "close": 3.88, "volume": 499059.0}, {"date": "2020-03-17", "close": 3.62, "volume": 729021.0}, {"date": "2020-03-18", "close": 3.52, "volume": 609512.0}, {"date": "2020-03-19", "close": 4.28, "volume": 580942.0}, {"date": "2020-03-20", "close": 4.01, "volume": 629858.0}, {"date": "2020-03-23", "close": 4.49, "volume": 362061.0}, {"date": "2020-03-24", "close": 4.62, "volume": 527421.0}, {"date": "2020-03-25", "close": 4.9, "volume": 451684.0}, {"date": "2020-03-26", "close": 5.38, "volume": 695852.0}, {"date": "2020-03-27", "close": 5.57, "volume": 719616.0}, {"date": "2020-03-30", "close": 5.58, "volume": 668303.0}, {"date": "2020-03-31", "close": 6.21, "volume": 1169855.0}, {"date": "2020-04-01", "close": 5.82, "volume": 516293.0}, {"date": "2020-04-02", "close": 5.89, "volume": 547165.0}, {"date": "2020-04-03", "close": 5.89, "volume": 369034.0}, {"date": "2020-04-06", "close": 6.11, "volume": 427869.0}, {"date": "2020-04-07", "close": 6.35, "volume": 791888.0}, {"date": "2020-04-08", "close": 6.45, "volume": 363423.0}, {"date": "2020-04-09", "close": 6.41, "volume": 332754.0}, {"date": "2020-04-13", "close": 6.57, "volume": 683065.0}, {"date": "2020-04-14", "close": 7.04, "volume": 621073.0}, {"date": "2020-04-15", "close": 6.66, "volume": 472691.0}, {"date": "2020-04-16", "close": 6.74, "volume": 456655.0}, {"date": "2020-04-17", "close": 6.81, "volume": 1092260.0}, {"date": "2020-04-20", "close": 6.54, "volume": 310799.0}, {"date": "2020-04-21", "close": 6.26, "volume": 334883.0}, {"date": "2020-04-22", "close": 6.45, "volume": 703196.0}, {"date": "2020-04-23", "close": 6.44, "volume": 313591.0}, {"date": "2020-04-24", "close": 6.46, "volume": 221369.0}, {"date": "2020-04-27", "close": 6.97, "volume": 378429.0}, {"date": "2020-04-28", "close": 7.14, "volume": 411405.0}, {"date": "2020-04-29", "close": 7.4, "volume": 824099.0}, {"date": "2020-04-30", "close": 6.83, "volume": 357203.0}, {"date": "2020-05-01", "close": 6.71, "volume": 333282.0}, {"date": "2020-05-04", "close": 6.65, "volume": 383710.0}, {"date": "2020-05-05", "close": 6.66, "volume": 278682.0}, {"date": "2020-05-06", "close": 6.73, "volume": 316043.0}, {"date": "2020-05-07", "close": 7.02, "volume": 469440.0}, {"date": "2020-05-08", "close": 7.28, "volume": 464520.0}, {"date": "2020-05-11", "close": 7.14, "volume": 535160.0}, {"date": "2020-05-12", "close": 6.62, "volume": 689132.0}, {"date": "2020-05-13", "close": 6.26, "volume": 339730.0}, {"date": "2020-05-14", "close": 6.12, "volume": 514147.0}, {"date": "2020-05-15", "close": 6.55, "volume": 424749.0}, {"date": "2020-05-18", "close": 6.64, "volume": 562856.0}, {"date": "2020-05-19", "close": 6.59, "volume": 444008.0}, {"date": "2020-05-20", "close": 6.92, "volume": 559118.0}, {"date": "2020-05-21", "close": 6.73, "volume": 276321.0}, {"date": "2020-05-22", "close": 6.65, "volume": 253792.0}, {"date": "2020-05-26", "close": 6.74, "volume": 607593.0}, {"date": "2020-05-27", "close": 6.86, "volume": 866935.0}, {"date": "2020-05-28", "close": 6.75, "volume": 353364.0}, {"date": "2020-05-29", "close": 6.8, "volume": 340566.0}, {"date": "2020-06-01", "close": 6.81, "volume": 440325.0}, {"date": "2020-06-02", "close": 6.8, "volume": 354106.0}, {"date": "2020-06-03", "close": 6.84, "volume": 804466.0}, {"date": "2020-06-04", "close": 6.76, "volume": 356658.0}, {"date": "2020-06-05", "close": 6.95, "volume": 460972.0}, {"date": "2020-06-08", "close": 7.09, "volume": 624080.0}, {"date": "2020-06-09", "close": 7.17, "volume": 490481.0}, {"date": "2020-06-10", "close": 6.96, "volume": 325514.0}, {"date": "2020-06-11", "close": 6.53, "volume": 378545.0}, {"date": "2020-06-12", "close": 6.69, "volume": 383879.0}, {"date": "2020-06-15", "close": 6.93, "volume": 318877.0}, {"date": "2020-06-16", "close": 7.08, "volume": 538012.0}, {"date": "2020-06-17", "close": 7.01, "volume": 373100.0}, {"date": "2020-06-18", "close": 6.85, "volume": 474805.0}, {"date": "2020-06-19", "close": 6.96, "volume": 1715652.0}, {"date": "2020-06-22", "close": 7.18, "volume": 801142.0}, {"date": "2020-06-23", "close": 7.01, "volume": 887778.0}, {"date": "2020-06-24", "close": 6.86, "volume": 534479.0}, {"date": "2020-06-25", "close": 6.89, "volume": 498242.0}, {"date": "2020-06-26", "close": 6.48, "volume": 1858984.0}, {"date": "2020-06-29", "close": 6.66, "volume": 468120.0}, {"date": "2020-06-30", "close": 6.81, "volume": 368845.0}, {"date": "2020-07-01", "close": 6.84, "volume": 303131.0}, {"date": "2020-07-02", "close": 6.84, "volume": 213135.0}, {"date": "2020-07-06", "close": 6.93, "volume": 272459.0}, {"date": "2020-07-07", "close": 6.55, "volume": 481940.0}, {"date": "2020-07-08", "close": 6.86, "volume": 425645.0}, {"date": "2020-07-09", "close": 7.25, "volume": 412075.0}, {"date": "2020-07-10", "close": 7.24, "volume": 308668.0}, {"date": "2020-07-13", "close": 7.24, "volume": 645419.0}, {"date": "2020-07-14", "close": 7.38, "volume": 416003.0}, {"date": "2020-07-15", "close": 7.65, "volume": 648777.0}, {"date": "2020-07-16", "close": 7.44, "volume": 333832.0}, {"date": "2020-07-17", "close": 7.48, "volume": 639500.0}, {"date": "2020-07-20", "close": 7.67, "volume": 313614.0}, {"date": "2020-07-21", "close": 7.52, "volume": 656118.0}, {"date": "2020-07-22", "close": 7.37, "volume": 430618.0}, {"date": "2020-07-23", "close": 7.45, "volume": 691125.0}, {"date": "2020-07-24", "close": 7.11, "volume": 401687.0}, {"date": "2020-07-27", "close": 7.23, "volume": 292518.0}, {"date": "2020-07-28", "close": 7.18, "volume": 582515.0}, {"date": "2020-07-29", "close": 8.26, "volume": 2314197.0}, {"date": "2020-07-30", "close": 8.21, "volume": 1471026.0}, {"date": "2020-07-31", "close": 8.08, "volume": 809838.0}, {"date": "2020-08-03", "close": 8.34, "volume": 949188.0}, {"date": "2020-08-04", "close": 8.3, "volume": 1081265.0}, {"date": "2020-08-05", "close": 8.35, "volume": 873003.0}, {"date": "2020-08-06", "close": 8.36, "volume": 729296.0}, {"date": "2020-08-07", "close": 8.65, "volume": 1270642.0}, {"date": "2020-08-10", "close": 8.8, "volume": 1135741.0}, {"date": "2020-08-11", "close": 8.73, "volume": 3152023.0}, {"date": "2020-08-12", "close": 8.73, "volume": 825054.0}, {"date": "2020-08-13", "close": 8.58, "volume": 633340.0}, {"date": "2020-08-14", "close": 8.42, "volume": 467279.0}, {"date": "2020-08-17", "close": 8.46, "volume": 411444.0}, {"date": "2020-08-18", "close": 8.35, "volume": 767643.0}, {"date": "2020-08-19", "close": 8.35, "volume": 478268.0}, {"date": "2020-08-20", "close": 8.43, "volume": 510780.0}, {"date": "2020-08-21", "close": 8.12, "volume": 668310.0}, {"date": "2020-08-24", "close": 8.87, "volume": 3053401.0}, {"date": "2020-08-25", "close": 8.91, "volume": 1039786.0}, {"date": "2020-08-26", "close": 9.08, "volume": 1335622.0}, {"date": "2020-08-27", "close": 8.61, "volume": 817566.0}, {"date": "2020-08-28", "close": 8.64, "volume": 531052.0}, {"date": "2020-08-31", "close": 8.55, "volume": 621913.0}, {"date": "2020-09-01", "close": 8.38, "volume": 775156.0}, {"date": "2020-09-02", "close": 8.54, "volume": 648597.0}, {"date": "2020-09-03", "close": 7.83, "volume": 867243.0}, {"date": "2020-09-04", "close": 7.34, "volume": 1362344.0}, {"date": "2020-09-08", "close": 7.05, "volume": 614027.0}, {"date": "2020-09-09", "close": 7.16, "volume": 620609.0}, {"date": "2020-09-10", "close": 6.99, "volume": 631690.0}, {"date": "2020-09-11", "close": 6.89, "volume": 510654.0}, {"date": "2020-09-14", "close": 7.04, "volume": 506572.0}, {"date": "2020-09-15", "close": 7.02, "volume": 766045.0}, {"date": "2020-09-16", "close": 7.02, "volume": 432470.0}, {"date": "2020-09-17", "close": 7.09, "volume": 992287.0}, {"date": "2020-09-18", "close": 7.28, "volume": 1755292.0}, {"date": "2020-09-21", "close": 7.11, "volume": 907471.0}, {"date": "2020-09-22", "close": 7.09, "volume": 568138.0}, {"date": "2020-09-23", "close": 6.78, "volume": 840045.0}, {"date": "2020-09-24", "close": 6.62, "volume": 1127922.0}, {"date": "2020-09-25", "close": 6.49, "volume": 1178670.0}, {"date": "2020-09-28", "close": 6.69, "volume": 1067565.0}, {"date": "2020-09-29", "close": 6.55, "volume": 999892.0}, {"date": "2020-09-30", "close": 6.37, "volume": 771495.0}, {"date": "2020-10-01", "close": 6.32, "volume": 548489.0}, {"date": "2020-10-02", "close": 6.27, "volume": 582652.0}, {"date": "2020-10-05", "close": 6.4, "volume": 907515.0}, {"date": "2020-10-06", "close": 6.61, "volume": 1206661.0}, {"date": "2020-10-07", "close": 6.81, "volume": 930023.0}, {"date": "2020-10-08", "close": 6.97, "volume": 641074.0}, {"date": "2020-10-09", "close": 7.14, "volume": 754090.0}, {"date": "2020-10-12", "close": 7.36, "volume": 1054525.0}, {"date": "2020-10-13", "close": 7.28, "volume": 707152.0}, {"date": "2020-10-14", "close": 7.33, "volume": 408422.0}, {"date": "2020-10-15", "close": 7.42, "volume": 635214.0}, {"date": "2020-10-16", "close": 7.33, "volume": 1184421.0}, {"date": "2020-10-19", "close": 7.31, "volume": 745718.0}, {"date": "2020-10-20", "close": 7.32, "volume": 619291.0}, {"date": "2020-10-21", "close": 7.09, "volume": 803271.0}, {"date": "2020-10-22", "close": 7.17, "volume": 800745.0}, {"date": "2020-10-23", "close": 7.17, "volume": 711379.0}, {"date": "2020-10-26", "close": 6.81, "volume": 782490.0}, {"date": "2020-10-27", "close": 6.68, "volume": 725913.0}, {"date": "2020-10-28", "close": 7.18, "volume": 1327695.0}, {"date": "2020-10-29", "close": 7.12, "volume": 872452.0}, {"date": "2020-10-30", "close": 6.74, "volume": 1086526.0}, {"date": "2020-11-02", "close": 6.9, "volume": 728948.0}, {"date": "2020-11-03", "close": 7.21, "volume": 536863.0}, {"date": "2020-11-04", "close": 7.24, "volume": 478318.0}, {"date": "2020-11-05", "close": 7.51, "volume": 679126.0}, {"date": "2020-11-06", "close": 7.49, "volume": 416210.0}, {"date": "2020-11-09", "close": 7.49, "volume": 909412.0}, {"date": "2020-11-10", "close": 7.42, "volume": 938390.0}, {"date": "2020-11-11", "close": 7.62, "volume": 524600.0}, {"date": "2020-11-12", "close": 7.49, "volume": 316709.0}, {"date": "2020-11-13", "close": 7.65, "volume": 439578.0}, {"date": "2020-11-16", "close": 7.69, "volume": 537036.0}, {"date": "2020-11-17", "close": 7.59, "volume": 447125.0}, {"date": "2020-11-18", "close": 7.52, "volume": 732411.0}, {"date": "2020-11-19", "close": 7.56, "volume": 373827.0}, {"date": "2020-11-20", "close": 7.91, "volume": 2245350.0}, {"date": "2020-11-23", "close": 8.16, "volume": 1001472.0}, {"date": "2020-11-24", "close": 8.13, "volume": 897647.0}, {"date": "2020-11-25", "close": 8.13, "volume": 533504.0}, {"date": "2020-11-27", "close": 8.12, "volume": 435149.0}, {"date": "2020-11-30", "close": 7.98, "volume": 548336.0}, {"date": "2020-12-01", "close": 7.98, "volume": 505003.0}, {"date": "2020-12-02", "close": 7.93, "volume": 467899.0}, {"date": "2020-12-03", "close": 7.92, "volume": 472979.0}, {"date": "2020-12-04", "close": 8.06, "volume": 502809.0}, {"date": "2020-12-07", "close": 8.12, "volume": 440390.0}, {"date": "2020-12-08", "close": 8.26, "volume": 619348.0}, {"date": "2020-12-09", "close": 8.15, "volume": 622166.0}, {"date": "2020-12-10", "close": 7.85, "volume": 1000697.0}, {"date": "2020-12-11", "close": 7.95, "volume": 778130.0}, {"date": "2020-12-14", "close": 8.11, "volume": 1054216.0}, {"date": "2020-12-15", "close": 8.31, "volume": 674467.0}, {"date": "2020-12-16", "close": 8.69, "volume": 1425966.0}, {"date": "2020-12-17", "close": 9.14, "volume": 1175244.0}, {"date": "2020-12-18", "close": 9.73, "volume": 2806608.0}, {"date": "2020-12-21", "close": 10.04, "volume": 1439060.0}, {"date": "2020-12-22", "close": 10.42, "volume": 1560317.0}, {"date": "2020-12-23", "close": 10.23, "volume": 1356937.0}, {"date": "2020-12-24", "close": 9.96, "volume": 475577.0}, {"date": "2020-12-28", "close": 10.09, "volume": 578726.0}, {"date": "2020-12-29", "close": 9.67, "volume": 930531.0}, {"date": "2020-12-30", "close": 9.82, "volume": 666308.0}, {"date": "2020-12-31", "close": 9.86, "volume": 358411.0}, {"date": "2021-01-04", "close": 9.58, "volume": 812266.0}, {"date": "2021-01-05", "close": 9.69, "volume": 634319.0}, {"date": "2021-01-06", "close": 9.68, "volume": 758770.0}, {"date": "2021-01-07", "close": 9.94, "volume": 901018.0}, {"date": "2021-01-08", "close": 10.12, "volume": 884180.0}, {"date": "2021-01-11", "close": 9.19, "volume": 1688008.0}, {"date": "2021-01-12", "close": 9.2, "volume": 995464.0}, {"date": "2021-01-13", "close": 9.07, "volume": 877252.0}, {"date": "2021-01-14", "close": 9.18, "volume": 812481.0}, {"date": "2021-01-15", "close": 9.86, "volume": 2738557.0}, {"date": "2021-01-19", "close": 9.54, "volume": 982954.0}, {"date": "2021-01-20", "close": 9.81, "volume": 957056.0}, {"date": "2021-01-21", "close": 9.66, "volume": 672385.0}, {"date": "2021-01-22", "close": 9.91, "volume": 583886.0}, {"date": "2021-01-25", "close": 10.22, "volume": 1289629.0}, {"date": "2021-01-26", "close": 10.62, "volume": 978362.0}, {"date": "2021-01-27", "close": 10.42, "volume": 894245.0}, {"date": "2021-01-28", "close": 10.01, "volume": 948137.0}, {"date": "2021-01-29", "close": 9.93, "volume": 1143365.0}, {"date": "2021-02-01", "close": 10.03, "volume": 522785.0}, {"date": "2021-02-02", "close": 10.02, "volume": 621229.0}, {"date": "2021-02-03", "close": 10.0, "volume": 399108.0}, {"date": "2021-02-04", "close": 10.86, "volume": 1808862.0}, {"date": "2021-02-05", "close": 10.58, "volume": 962767.0}, {"date": "2021-02-08", "close": 11.33, "volume": 1188458.0}, {"date": "2021-02-09", "close": 11.7, "volume": 1612611.0}, {"date": "2021-02-10", "close": 9.92, "volume": 3964997.0}, {"date": "2021-02-11", "close": 9.8, "volume": 2102878.0}, {"date": "2021-02-12", "close": 9.38, "volume": 1180659.0}, {"date": "2021-02-16", "close": 9.24, "volume": 1389269.0}, {"date": "2021-02-17", "close": 9.29, "volume": 1450598.0}, {"date": "2021-02-18", "close": 9.2, "volume": 925667.0}, {"date": "2021-02-19", "close": 9.39, "volume": 1026507.0}, {"date": "2021-02-22", "close": 9.37, "volume": 1213233.0}, {"date": "2021-02-23", "close": 9.33, "volume": 1185879.0}, {"date": "2021-02-24", "close": 9.56, "volume": 1304181.0}, {"date": "2021-02-25", "close": 9.19, "volume": 767229.0}, {"date": "2021-02-26", "close": 9.34, "volume": 812391.0}, {"date": "2021-03-01", "close": 9.64, "volume": 813268.0}, {"date": "2021-03-02", "close": 9.55, "volume": 609295.0}, {"date": "2021-03-03", "close": 9.51, "volume": 971758.0}, {"date": "2021-03-04", "close": 9.09, "volume": 828946.0}, {"date": "2021-03-05", "close": 9.18, "volume": 808275.0}, {"date": "2021-03-08", "close": 9.16, "volume": 550754.0}, {"date": "2021-03-09", "close": 9.69, "volume": 909380.0}, {"date": "2021-03-10", "close": 9.97, "volume": 1047568.0}, {"date": "2021-03-11", "close": 10.26, "volume": 815738.0}, {"date": "2021-03-12", "close": 10.1, "volume": 837554.0}, {"date": "2021-03-15", "close": 10.2, "volume": 433684.0}, {"date": "2021-03-16", "close": 10.12, "volume": 314436.0}, {"date": "2021-03-17", "close": 10.24, "volume": 525062.0}, {"date": "2021-03-18", "close": 9.97, "volume": 770042.0}, {"date": "2021-03-19", "close": 10.25, "volume": 1559843.0}, {"date": "2021-03-22", "close": 10.46, "volume": 1036297.0}, {"date": "2021-03-23", "close": 10.11, "volume": 886929.0}, {"date": "2021-03-24", "close": 9.4, "volume": 957544.0}, {"date": "2021-03-25", "close": 9.31, "volume": 599947.0}, {"date": "2021-03-26", "close": 9.59, "volume": 537874.0}, {"date": "2021-03-29", "close": 9.26, "volume": 539612.0}, {"date": "2021-03-30", "close": 9.25, "volume": 443757.0}, {"date": "2021-03-31", "close": 9.61, "volume": 614143.0}, {"date": "2021-04-01", "close": 9.74, "volume": 364478.0}, {"date": "2021-04-05", "close": 9.8, "volume": 256503.0}, {"date": "2021-04-06", "close": 9.71, "volume": 308919.0}, {"date": "2021-04-07", "close": 9.58, "volume": 417556.0}, {"date": "2021-04-08", "close": 9.69, "volume": 243941.0}, {"date": "2021-04-09", "close": 9.52, "volume": 413503.0}, {"date": "2021-04-12", "close": 8.94, "volume": 1216531.0}, {"date": "2021-04-13", "close": 9.05, "volume": 1153744.0}, {"date": "2021-04-14", "close": 9.06, "volume": 834987.0}, {"date": "2021-04-15", "close": 9.15, "volume": 722736.0}, {"date": "2021-04-16", "close": 9.54, "volume": 1830787.0}, {"date": "2021-04-19", "close": 9.24, "volume": 641886.0}, {"date": "2021-04-20", "close": 8.92, "volume": 532923.0}, {"date": "2021-04-21", "close": 9.08, "volume": 370967.0}, {"date": "2021-04-22", "close": 9.08, "volume": 423341.0}, {"date": "2021-04-23", "close": 9.42, "volume": 504584.0}, {"date": "2021-04-26", "close": 9.56, "volume": 468859.0}, {"date": "2021-04-27", "close": 9.21, "volume": 711602.0}, {"date": "2021-04-28", "close": 8.77, "volume": 1086764.0}, {"date": "2021-04-29", "close": 8.85, "volume": 800414.0}, {"date": "2021-04-30", "close": 8.68, "volume": 780317.0}, {"date": "2021-05-03", "close": 8.62, "volume": 772991.0}, {"date": "2021-05-04", "close": 8.72, "volume": 788314.0}, {"date": "2021-05-05", "close": 8.88, "volume": 504455.0}, {"date": "2021-05-06", "close": 9.05, "volume": 790891.0}, {"date": "2021-05-07", "close": 9.13, "volume": 827508.0}, {"date": "2021-05-10", "close": 8.9, "volume": 659837.0}, {"date": "2021-05-11", "close": 8.92, "volume": 759187.0}, {"date": "2021-05-12", "close": 8.87, "volume": 620061.0}, {"date": "2021-05-13", "close": 8.93, "volume": 589317.0}, {"date": "2021-05-14", "close": 9.2, "volume": 422480.0}, {"date": "2021-05-17", "close": 9.31, "volume": 512135.0}, {"date": "2021-05-18", "close": 9.29, "volume": 564900.0}, {"date": "2021-05-19", "close": 9.36, "volume": 291057.0}, {"date": "2021-05-20", "close": 9.36, "volume": 396126.0}, {"date": "2021-05-21", "close": 9.41, "volume": 411129.0}, {"date": "2021-05-24", "close": 9.54, "volume": 426274.0}, {"date": "2021-05-25", "close": 9.5, "volume": 411613.0}, {"date": "2021-05-26", "close": 9.74, "volume": 291767.0}, {"date": "2021-05-27", "close": 9.85, "volume": 581673.0}, {"date": "2021-05-28", "close": 9.73, "volume": 512467.0}, {"date": "2021-06-01", "close": 9.71, "volume": 406634.0}, {"date": "2021-06-02", "close": 9.73, "volume": 432011.0}, {"date": "2021-06-03", "close": 9.84, "volume": 342569.0}, {"date": "2021-06-04", "close": 10.0, "volume": 498040.0}, {"date": "2021-06-07", "close": 10.21, "volume": 493835.0}, {"date": "2021-06-08", "close": 10.1, "volume": 405935.0}, {"date": "2021-06-09", "close": 10.26, "volume": 678568.0}, {"date": "2021-06-10", "close": 10.56, "volume": 535945.0}, {"date": "2021-06-11", "close": 10.5, "volume": 624822.0}, {"date": "2021-06-14", "close": 10.48, "volume": 546431.0}, {"date": "2021-06-15", "close": 10.31, "volume": 576562.0}, {"date": "2021-06-16", "close": 10.57, "volume": 430362.0}, {"date": "2021-06-17", "close": 10.85, "volume": 857910.0}, {"date": "2021-06-18", "close": 10.54, "volume": 4065289.0}, {"date": "2021-06-21", "close": 10.68, "volume": 638262.0}, {"date": "2021-06-22", "close": 10.34, "volume": 477828.0}, {"date": "2021-06-23", "close": 10.93, "volume": 866582.0}, {"date": "2021-06-24", "close": 10.83, "volume": 564112.0}, {"date": "2021-06-25", "close": 10.93, "volume": 1127576.0}, {"date": "2021-06-28", "close": 11.0, "volume": 491968.0}, {"date": "2021-06-29", "close": 11.37, "volume": 893371.0}, {"date": "2021-06-30", "close": 11.26, "volume": 480792.0}, {"date": "2021-07-01", "close": 11.42, "volume": 516014.0}, {"date": "2021-07-02", "close": 11.59, "volume": 416731.0}, {"date": "2021-07-06", "close": 11.69, "volume": 570869.0}, {"date": "2021-07-07", "close": 11.77, "volume": 745586.0}, {"date": "2021-07-08", "close": 11.55, "volume": 404362.0}, {"date": "2021-07-09", "close": 11.86, "volume": 351876.0}, {"date": "2021-07-12", "close": 11.34, "volume": 525019.0}, {"date": "2021-07-13", "close": 11.24, "volume": 615987.0}, {"date": "2021-07-14", "close": 11.08, "volume": 453560.0}, {"date": "2021-07-15", "close": 11.02, "volume": 527638.0}, {"date": "2021-07-16", "close": 10.7, "volume": 1947655.0}, {"date": "2021-07-19", "close": 10.73, "volume": 573423.0}, {"date": "2021-07-20", "close": 10.84, "volume": 466919.0}, {"date": "2021-07-21", "close": 11.21, "volume": 493032.0}, {"date": "2021-07-22", "close": 11.3, "volume": 324424.0}, {"date": "2021-07-23", "close": 11.39, "volume": 422936.0}, {"date": "2021-07-26", "close": 11.36, "volume": 357300.0}, {"date": "2021-07-27", "close": 11.15, "volume": 409931.0}, {"date": "2021-07-28", "close": 12.48, "volume": 1360147.0}, {"date": "2021-07-29", "close": 12.96, "volume": 1335606.0}, {"date": "2021-07-30", "close": 12.77, "volume": 664235.0}, {"date": "2021-08-02", "close": 13.19, "volume": 773450.0}, {"date": "2021-08-03", "close": 13.01, "volume": 798791.0}, {"date": "2021-08-04", "close": 13.24, "volume": 464814.0}, {"date": "2021-08-05", "close": 13.51, "volume": 944491.0}, {"date": "2021-08-06", "close": 13.23, "volume": 613573.0}, {"date": "2021-08-09", "close": 13.32, "volume": 366463.0}, {"date": "2021-08-10", "close": 13.14, "volume": 410285.0}, {"date": "2021-08-11", "close": 13.07, "volume": 315926.0}, {"date": "2021-08-12", "close": 13.27, "volume": 317506.0}, {"date": "2021-08-13", "close": 13.48, "volume": 555547.0}, {"date": "2021-08-16", "close": 13.6, "volume": 845857.0}, {"date": "2021-08-17", "close": 12.92, "volume": 477714.0}, {"date": "2021-08-18", "close": 13.11, "volume": 408444.0}, {"date": "2021-08-19", "close": 12.97, "volume": 353888.0}, {"date": "2021-08-20", "close": 13.18, "volume": 302799.0}, {"date": "2021-08-23", "close": 13.3, "volume": 284731.0}, {"date": "2021-08-24", "close": 13.39, "volume": 523842.0}, {"date": "2021-08-25", "close": 13.62, "volume": 582867.0}, {"date": "2021-08-26", "close": 13.85, "volume": 575756.0}, {"date": "2021-08-27", "close": 14.48, "volume": 967607.0}, {"date": "2021-08-30", "close": 14.06, "volume": 496583.0}, {"date": "2021-08-31", "close": 13.89, "volume": 502792.0}, {"date": "2021-09-01", "close": 13.71, "volume": 418407.0}, {"date": "2021-09-02", "close": 13.94, "volume": 400831.0}, {"date": "2021-09-03", "close": 13.82, "volume": 585724.0}, {"date": "2021-09-07", "close": 13.58, "volume": 321126.0}, {"date": "2021-09-08", "close": 13.51, "volume": 385387.0}, {"date": "2021-09-09", "close": 13.66, "volume": 431912.0}, {"date": "2021-09-10", "close": 13.73, "volume": 429371.0}, {"date": "2021-09-13", "close": 14.6, "volume": 1118138.0}, {"date": "2021-09-14", "close": 14.41, "volume": 558590.0}, {"date": "2021-09-15", "close": 14.76, "volume": 533293.0}, {"date": "2021-09-16", "close": 14.6, "volume": 674648.0}, {"date": "2021-09-17", "close": 13.82, "volume": 2658399.0}, {"date": "2021-09-20", "close": 13.73, "volume": 601879.0}, {"date": "2021-09-21", "close": 13.81, "volume": 369051.0}, {"date": "2021-09-22", "close": 14.18, "volume": 380816.0}, {"date": "2021-09-23", "close": 14.5, "volume": 329473.0}, {"date": "2021-09-24", "close": 14.62, "volume": 275491.0}, {"date": "2021-09-27", "close": 14.26, "volume": 434041.0}, {"date": "2021-09-28", "close": 13.57, "volume": 498036.0}, {"date": "2021-09-29", "close": 13.41, "volume": 281825.0}, {"date": "2021-09-30", "close": 13.48, "volume": 300798.0}, {"date": "2021-10-01", "close": 13.66, "volume": 289717.0}, {"date": "2021-10-04", "close": 13.17, "volume": 395785.0}, {"date": "2021-10-05", "close": 13.46, "volume": 586609.0}, {"date": "2021-10-06", "close": 13.37, "volume": 327739.0}, {"date": "2021-10-07", "close": 13.56, "volume": 421231.0}, {"date": "2021-10-08", "close": 13.35, "volume": 243057.0}, {"date": "2021-10-11", "close": 13.21, "volume": 485864.0}, {"date": "2021-10-12", "close": 13.18, "volume": 456574.0}, {"date": "2021-10-13", "close": 13.1, "volume": 447187.0}, {"date": "2021-10-14", "close": 13.13, "volume": 572433.0}, {"date": "2021-10-15", "close": 13.77, "volume": 1081350.0}, {"date": "2021-10-18", "close": 13.49, "volume": 450593.0}, {"date": "2021-10-19", "close": 13.43, "volume": 248627.0}, {"date": "2021-10-20", "close": 13.72, "volume": 359873.0}, {"date": "2021-10-21", "close": 13.79, "volume": 306353.0}, {"date": "2021-10-22", "close": 13.55, "volume": 263167.0}, {"date": "2021-10-25", "close": 13.75, "volume": 418301.0}, {"date": "2021-10-26", "close": 13.58, "volume": 360034.0}, {"date": "2021-10-27", "close": 13.58, "volume": 469730.0}, {"date": "2021-10-28", "close": 13.85, "volume": 447586.0}, {"date": "2021-10-29", "close": 18.69, "volume": 8364982.0}, {"date": "2021-11-01", "close": 15.35, "volume": 5911799.0}, {"date": "2021-11-02", "close": 15.44, "volume": 1901559.0}, {"date": "2021-11-03", "close": 15.92, "volume": 2682292.0}, {"date": "2021-11-04", "close": 16.97, "volume": 1296342.0}, {"date": "2021-11-05", "close": 16.57, "volume": 992091.0}, {"date": "2021-11-08", "close": 16.69, "volume": 855779.0}, {"date": "2021-11-09", "close": 16.54, "volume": 1077144.0}, {"date": "2021-11-10", "close": 16.22, "volume": 734868.0}, {"date": "2021-11-11", "close": 16.29, "volume": 634278.0}, {"date": "2021-11-12", "close": 16.53, "volume": 749846.0}, {"date": "2021-11-15", "close": 16.08, "volume": 1156477.0}, {"date": "2021-11-16", "close": 16.49, "volume": 1072532.0}, {"date": "2021-11-17", "close": 16.36, "volume": 789972.0}, {"date": "2021-11-18", "close": 16.45, "volume": 575426.0}, {"date": "2021-11-19", "close": 16.48, "volume": 1234913.0}, {"date": "2021-11-22", "close": 15.94, "volume": 1662240.0}, {"date": "2021-11-23", "close": 16.05, "volume": 792346.0}, {"date": "2021-11-24", "close": 16.42, "volume": 518836.0}, {"date": "2021-11-26", "close": 15.23, "volume": 740568.0}, {"date": "2021-11-29", "close": 15.59, "volume": 953597.0}, {"date": "2021-11-30", "close": 15.42, "volume": 1360562.0}, {"date": "2021-12-01", "close": 14.82, "volume": 1412675.0}, {"date": "2021-12-02", "close": 15.18, "volume": 1173609.0}, {"date": "2021-12-03", "close": 15.12, "volume": 925509.0}, {"date": "2021-12-06", "close": 14.8, "volume": 843040.0}, {"date": "2021-12-07", "close": 15.53, "volume": 507700.0}, {"date": "2021-12-08", "close": 15.11, "volume": 1066125.0}, {"date": "2021-12-09", "close": 15.23, "volume": 809952.0}, {"date": "2021-12-10", "close": 15.62, "volume": 761296.0}, {"date": "2021-12-13", "close": 15.19, "volume": 1062487.0}, {"date": "2021-12-14", "close": 14.78, "volume": 1169135.0}, {"date": "2021-12-15", "close": 16.0, "volume": 1272086.0}, {"date": "2021-12-16", "close": 15.19, "volume": 1214108.0}, {"date": "2021-12-17", "close": 15.04, "volume": 3309751.0}, {"date": "2021-12-20", "close": 15.06, "volume": 1072838.0}, {"date": "2021-12-21", "close": 15.95, "volume": 624967.0}, {"date": "2021-12-22", "close": 15.98, "volume": 376293.0}, {"date": "2021-12-23", "close": 16.26, "volume": 322670.0}, {"date": "2021-12-27", "close": 16.89, "volume": 608439.0}, {"date": "2021-12-28", "close": 16.57, "volume": 330630.0}, {"date": "2021-12-29", "close": 16.77, "volume": 360386.0}, {"date": "2021-12-30", "close": 16.51, "volume": 355564.0}, {"date": "2021-12-31", "close": 16.58, "volume": 279892.0}, {"date": "2022-01-03", "close": 16.13, "volume": 669361.0}, {"date": "2022-01-04", "close": 15.84, "volume": 580411.0}, {"date": "2022-01-05", "close": 15.22, "volume": 416973.0}, {"date": "2022-01-06", "close": 15.5, "volume": 565993.0}, {"date": "2022-01-07", "close": 14.95, "volume": 501365.0}, {"date": "2022-01-10", "close": 15.0, "volume": 810215.0}, {"date": "2022-01-11", "close": 15.07, "volume": 507969.0}, {"date": "2022-01-12", "close": 14.83, "volume": 379461.0}, {"date": "2022-01-13", "close": 14.37, "volume": 471397.0}, {"date": "2022-01-14", "close": 14.45, "volume": 749543.0}, {"date": "2022-01-18", "close": 14.46, "volume": 758753.0}, {"date": "2022-01-19", "close": 14.37, "volume": 953217.0}, {"date": "2022-01-20", "close": 14.45, "volume": 831307.0}, {"date": "2022-01-21", "close": 14.53, "volume": 1326637.0}, {"date": "2022-01-24", "close": 14.55, "volume": 1298240.0}, {"date": "2022-01-25", "close": 14.37, "volume": 712238.0}, {"date": "2022-01-26", "close": 14.3, "volume": 657512.0}, {"date": "2022-01-27", "close": 14.15, "volume": 485839.0}, {"date": "2022-01-28", "close": 14.25, "volume": 618866.0}, {"date": "2022-01-31", "close": 14.8, "volume": 1012488.0}, {"date": "2022-02-01", "close": 14.89, "volume": 1324081.0}, {"date": "2022-02-02", "close": 13.92, "volume": 1416929.0}, {"date": "2022-02-03", "close": 13.3, "volume": 1555722.0}, {"date": "2022-02-04", "close": 13.98, "volume": 1135769.0}, {"date": "2022-02-07", "close": 14.02, "volume": 602076.0}, {"date": "2022-02-08", "close": 13.64, "volume": 687219.0}, {"date": "2022-02-09", "close": 13.52, "volume": 482625.0}, {"date": "2022-02-10", "close": 13.44, "volume": 1098470.0}, {"date": "2022-02-11", "close": 12.96, "volume": 935382.0}, {"date": "2022-02-14", "close": 13.24, "volume": 834199.0}, {"date": "2022-02-15", "close": 13.37, "volume": 526413.0}, {"date": "2022-02-16", "close": 13.28, "volume": 492563.0}, {"date": "2022-02-17", "close": 12.87, "volume": 484662.0}, {"date": "2022-02-18", "close": 12.97, "volume": 1007091.0}, {"date": "2022-02-22", "close": 13.19, "volume": 847985.0}, {"date": "2022-02-23", "close": 13.43, "volume": 1606806.0}, {"date": "2022-02-24", "close": 14.06, "volume": 818953.0}, {"date": "2022-02-25", "close": 14.16, "volume": 563279.0}, {"date": "2022-02-28", "close": 14.24, "volume": 734238.0}, {"date": "2022-03-01", "close": 14.13, "volume": 856495.0}, {"date": "2022-03-02", "close": 14.53, "volume": 616494.0}, {"date": "2022-03-03", "close": 14.34, "volume": 571974.0}, {"date": "2022-03-04", "close": 13.91, "volume": 630550.0}, {"date": "2022-03-07", "close": 13.55, "volume": 555919.0}, {"date": "2022-03-08", "close": 13.21, "volume": 847147.0}, {"date": "2022-03-09", "close": 13.72, "volume": 561200.0}, {"date": "2022-03-10", "close": 13.36, "volume": 472901.0}, {"date": "2022-03-11", "close": 12.98, "volume": 650668.0}, {"date": "2022-03-14", "close": 12.55, "volume": 1469354.0}, {"date": "2022-03-15", "close": 12.88, "volume": 663914.0}, {"date": "2022-03-16", "close": 13.25, "volume": 726325.0}, {"date": "2022-03-17", "close": 13.64, "volume": 1148436.0}, {"date": "2022-03-18", "close": 13.99, "volume": 7698897.0}, {"date": "2022-03-21", "close": 14.13, "volume": 697794.0}, {"date": "2022-03-22", "close": 14.22, "volume": 580922.0}, {"date": "2022-03-23", "close": 13.91, "volume": 341260.0}, {"date": "2022-03-24", "close": 14.13, "volume": 414480.0}, {"date": "2022-03-25", "close": 13.93, "volume": 476514.0}, {"date": "2022-03-28", "close": 14.31, "volume": 329408.0}, {"date": "2022-03-29", "close": 14.76, "volume": 573560.0}, {"date": "2022-03-30", "close": 13.98, "volume": 631891.0}, {"date": "2022-03-31", "close": 13.95, "volume": 420675.0}, {"date": "2022-04-01", "close": 14.15, "volume": 919638.0}, {"date": "2022-04-04", "close": 14.26, "volume": 342928.0}, {"date": "2022-04-05", "close": 13.8, "volume": 479231.0}, {"date": "2022-04-06", "close": 13.14, "volume": 565133.0}, {"date": "2022-04-07", "close": 13.34, "volume": 611930.0}, {"date": "2022-04-08", "close": 13.18, "volume": 593664.0}, {"date": "2022-04-11", "close": 13.02, "volume": 493933.0}, {"date": "2022-04-12", "close": 12.94, "volume": 634014.0}, {"date": "2022-04-13", "close": 13.2, "volume": 476786.0}, {"date": "2022-04-14", "close": 12.98, "volume": 608995.0}, {"date": "2022-04-18", "close": 12.9, "volume": 329802.0}, {"date": "2022-04-19", "close": 13.32, "volume": 581919.0}, {"date": "2022-04-20", "close": 13.46, "volume": 403339.0}, {"date": "2022-04-21", "close": 13.2, "volume": 464218.0}, {"date": "2022-04-22", "close": 14.44, "volume": 7003834.0}, {"date": "2022-04-25", "close": 14.92, "volume": 16033770.0}, {"date": "2022-04-26", "close": 14.57, "volume": 2264319.0}, {"date": "2022-04-27", "close": 14.49, "volume": 1806912.0}, {"date": "2022-04-28", "close": 14.81, "volume": 1242667.0}, {"date": "2022-04-29", "close": 14.28, "volume": 1284844.0}, {"date": "2022-05-02", "close": 14.72, "volume": 1410685.0}, {"date": "2022-05-03", "close": 14.68, "volume": 1321530.0}, {"date": "2022-05-04", "close": 16.78, "volume": 2244409.0}, {"date": "2022-05-05", "close": 15.17, "volume": 1860219.0}, {"date": "2022-05-06", "close": 14.93, "volume": 1026797.0}, {"date": "2022-05-09", "close": 13.89, "volume": 1138631.0}, {"date": "2022-05-10", "close": 14.11, "volume": 924013.0}, {"date": "2022-05-11", "close": 14.38, "volume": 1227347.0}, {"date": "2022-05-12", "close": 14.54, "volume": 1323193.0}, {"date": "2022-05-13", "close": 15.36, "volume": 1859900.0}, {"date": "2022-05-16", "close": 15.05, "volume": 854953.0}, {"date": "2022-05-17", "close": 15.81, "volume": 1017566.0}, {"date": "2022-05-18", "close": 14.79, "volume": 1161258.0}, {"date": "2022-05-19", "close": 14.6, "volume": 903629.0}, {"date": "2022-05-20", "close": 14.66, "volume": 576340.0}, {"date": "2022-05-23", "close": 14.7, "volume": 545928.0}, {"date": "2022-05-24", "close": 14.73, "volume": 543467.0}, {"date": "2022-05-25", "close": 14.75, "volume": 505791.0}, {"date": "2022-05-26", "close": 15.49, "volume": 665366.0}, {"date": "2022-05-27", "close": 15.79, "volume": 426492.0}, {"date": "2022-05-31", "close": 15.41, "volume": 804801.0}, {"date": "2022-06-01", "close": 15.48, "volume": 557395.0}, {"date": "2022-06-02", "close": 16.12, "volume": 692172.0}, {"date": "2022-06-03", "close": 15.81, "volume": 610689.0}, {"date": "2022-06-06", "close": 15.92, "volume": 522809.0}, {"date": "2022-06-07", "close": 16.25, "volume": 843776.0}, {"date": "2022-06-08", "close": 15.76, "volume": 631352.0}, {"date": "2022-06-09", "close": 15.06, "volume": 749005.0}, {"date": "2022-06-10", "close": 14.53, "volume": 575377.0}, {"date": "2022-06-13", "close": 13.79, "volume": 736489.0}, {"date": "2022-06-14", "close": 14.17, "volume": 783799.0}, {"date": "2022-06-15", "close": 14.25, "volume": 807268.0}, {"date": "2022-06-16", "close": 13.41, "volume": 895592.0}, {"date": "2022-06-17", "close": 13.76, "volume": 1837263.0}, {"date": "2022-06-21", "close": 14.24, "volume": 602652.0}, {"date": "2022-06-22", "close": 13.98, "volume": 469848.0}, {"date": "2022-06-23", "close": 13.99, "volume": 458116.0}, {"date": "2022-06-24", "close": 14.54, "volume": 1274147.0}, {"date": "2022-06-27", "close": 15.12, "volume": 615184.0}, {"date": "2022-06-28", "close": 14.75, "volume": 889111.0}, {"date": "2022-06-29", "close": 14.16, "volume": 609024.0}, {"date": "2022-06-30", "close": 14.38, "volume": 1262001.0}, {"date": "2022-07-01", "close": 13.48, "volume": 701240.0}, {"date": "2022-07-05", "close": 13.64, "volume": 615059.0}, {"date": "2022-07-06", "close": 13.31, "volume": 636567.0}, {"date": "2022-07-07", "close": 14.1, "volume": 748507.0}, {"date": "2022-07-08", "close": 14.24, "volume": 489372.0}, {"date": "2022-07-11", "close": 14.09, "volume": 699587.0}, {"date": "2022-07-12", "close": 13.63, "volume": 433375.0}, {"date": "2022-07-13", "close": 13.57, "volume": 634711.0}, {"date": "2022-07-14", "close": 13.4, "volume": 851080.0}, {"date": "2022-07-15", "close": 13.92, "volume": 2144130.0}, {"date": "2022-07-18", "close": 13.4, "volume": 786660.0}, {"date": "2022-07-19", "close": 13.77, "volume": 683757.0}, {"date": "2022-07-20", "close": 14.3, "volume": 570953.0}, {"date": "2022-07-21", "close": 14.71, "volume": 547470.0}, {"date": "2022-07-22", "close": 14.27, "volume": 387154.0}, {"date": "2022-07-25", "close": 14.13, "volume": 536414.0}, {"date": "2022-07-26", "close": 14.24, "volume": 463786.0}, {"date": "2022-07-27", "close": 14.79, "volume": 450687.0}, {"date": "2022-07-28", "close": 14.75, "volume": 589352.0}, {"date": "2022-07-29", "close": 14.91, "volume": 822849.0}, {"date": "2022-08-01", "close": 15.11, "volume": 591775.0}, {"date": "2022-08-02", "close": 15.28, "volume": 755593.0}, {"date": "2022-08-03", "close": 15.64, "volume": 1067651.0}, {"date": "2022-08-04", "close": 15.5, "volume": 730598.0}, {"date": "2022-08-05", "close": 15.42, "volume": 566568.0}, {"date": "2022-08-08", "close": 15.55, "volume": 1009057.0}, {"date": "2022-08-09", "close": 14.91, "volume": 798462.0}, {"date": "2022-08-10", "close": 15.36, "volume": 757982.0}, {"date": "2022-08-11", "close": 15.48, "volume": 387279.0}, {"date": "2022-08-12", "close": 15.84, "volume": 685988.0}, {"date": "2022-08-15", "close": 15.95, "volume": 387758.0}, {"date": "2022-08-16", "close": 15.95, "volume": 577333.0}, {"date": "2022-08-17", "close": 15.99, "volume": 1118840.0}, {"date": "2022-08-18", "close": 16.44, "volume": 667196.0}, {"date": "2022-08-19", "close": 15.84, "volume": 429467.0}, {"date": "2022-08-22", "close": 15.46, "volume": 434093.0}, {"date": "2022-08-23", "close": 15.34, "volume": 454507.0}, {"date": "2022-08-24", "close": 15.2, "volume": 315660.0}, {"date": "2022-08-25", "close": 15.36, "volume": 369769.0}, {"date": "2022-08-26", "close": 15.14, "volume": 359276.0}, {"date": "2022-08-29", "close": 14.77, "volume": 350083.0}, {"date": "2022-08-30", "close": 14.25, "volume": 583206.0}, {"date": "2022-08-31", "close": 13.9, "volume": 1089723.0}, {"date": "2022-09-01", "close": 13.33, "volume": 818636.0}, {"date": "2022-09-02", "close": 13.14, "volume": 629843.0}, {"date": "2022-09-06", "close": 13.05, "volume": 825108.0}, {"date": "2022-09-07", "close": 13.05, "volume": 521043.0}, {"date": "2022-09-08", "close": 13.15, "volume": 441391.0}, {"date": "2022-09-09", "close": 13.65, "volume": 544648.0}, {"date": "2022-09-12", "close": 13.68, "volume": 623988.0}, {"date": "2022-09-13", "close": 13.3, "volume": 672568.0}, {"date": "2022-09-14", "close": 13.26, "volume": 616713.0}, {"date": "2022-09-15", "close": 12.85, "volume": 640578.0}, {"date": "2022-09-16", "close": 12.88, "volume": 3063729.0}, {"date": "2022-09-19", "close": 12.89, "volume": 447507.0}, {"date": "2022-09-20", "close": 12.86, "volume": 398746.0}, {"date": "2022-09-21", "close": 12.97, "volume": 642007.0}, {"date": "2022-09-22", "close": 12.96, "volume": 500861.0}, {"date": "2022-09-23", "close": 13.0, "volume": 623664.0}, {"date": "2022-09-26", "close": 12.78, "volume": 512075.0}, {"date": "2022-09-27", "close": 13.22, "volume": 504745.0}, {"date": "2022-09-28", "close": 13.56, "volume": 589437.0}, {"date": "2022-09-29", "close": 13.42, "volume": 460670.0}, {"date": "2022-09-30", "close": 13.27, "volume": 980833.0}, {"date": "2022-10-03", "close": 13.75, "volume": 556466.0}, {"date": "2022-10-04", "close": 14.18, "volume": 358045.0}, {"date": "2022-10-05", "close": 14.49, "volume": 459520.0}, {"date": "2022-10-06", "close": 14.85, "volume": 499376.0}, {"date": "2022-10-07", "close": 14.78, "volume": 571553.0}, {"date": "2022-10-10", "close": 14.64, "volume": 531552.0}, {"date": "2022-10-11", "close": 14.69, "volume": 675765.0}, {"date": "2022-10-12", "close": 14.73, "volume": 361292.0}, {"date": "2022-10-13", "close": 15.03, "volume": 375769.0}, {"date": "2022-10-14", "close": 14.75, "volume": 405227.0}, {"date": "2022-10-17", "close": 15.34, "volume": 470635.0}, {"date": "2022-10-18", "close": 15.64, "volume": 547762.0}, {"date": "2022-10-19", "close": 15.47, "volume": 368137.0}, {"date": "2022-10-20", "close": 15.64, "volume": 368782.0}, {"date": "2022-10-21", "close": 16.09, "volume": 659773.0}, {"date": "2022-10-24", "close": 16.28, "volume": 448759.0}, {"date": "2022-10-25", "close": 16.46, "volume": 493283.0}, {"date": "2022-10-26", "close": 16.71, "volume": 595076.0}, {"date": "2022-10-27", "close": 16.74, "volume": 446727.0}, {"date": "2022-10-28", "close": 17.15, "volume": 456070.0}, {"date": "2022-10-31", "close": 16.8, "volume": 679094.0}, {"date": "2022-11-01", "close": 17.0, "volume": 593277.0}, {"date": "2022-11-02", "close": 18.17, "volume": 1407384.0}, {"date": "2022-11-03", "close": 17.4, "volume": 1031166.0}, {"date": "2022-11-04", "close": 18.26, "volume": 897549.0}, {"date": "2022-11-07", "close": 18.41, "volume": 1072042.0}, {"date": "2022-11-08", "close": 19.03, "volume": 970282.0}, {"date": "2022-11-09", "close": 18.66, "volume": 613875.0}, {"date": "2022-11-10", "close": 19.03, "volume": 767385.0}, {"date": "2022-11-11", "close": 18.43, "volume": 2536350.0}, {"date": "2022-11-14", "close": 18.65, "volume": 814364.0}, {"date": "2022-11-15", "close": 18.25, "volume": 1098181.0}, {"date": "2022-11-16", "close": 18.09, "volume": 882241.0}, {"date": "2022-11-17", "close": 17.94, "volume": 614738.0}, {"date": "2022-11-18", "close": 17.63, "volume": 548698.0}, {"date": "2022-11-21", "close": 17.9, "volume": 445408.0}, {"date": "2022-11-22", "close": 18.06, "volume": 508999.0}, {"date": "2022-11-23", "close": 18.27, "volume": 530209.0}, {"date": "2022-11-25", "close": 18.23, "volume": 228478.0}, {"date": "2022-11-28", "close": 17.96, "volume": 538212.0}, {"date": "2022-11-29", "close": 18.0, "volume": 412295.0}, {"date": "2022-11-30", "close": 18.71, "volume": 672000.0}, {"date": "2022-12-01", "close": 18.99, "volume": 467537.0}, {"date": "2022-12-02", "close": 19.04, "volume": 390328.0}, {"date": "2022-12-05", "close": 18.89, "volume": 455062.0}, {"date": "2022-12-06", "close": 18.8, "volume": 483440.0}, {"date": "2022-12-07", "close": 19.14, "volume": 665578.0}, {"date": "2022-12-08", "close": 19.3, "volume": 415675.0}, {"date": "2022-12-09", "close": 18.66, "volume": 516458.0}, {"date": "2022-12-12", "close": 18.28, "volume": 662043.0}, {"date": "2022-12-13", "close": 18.2, "volume": 1469874.0}, {"date": "2022-12-14", "close": 17.83, "volume": 865222.0}, {"date": "2022-12-15", "close": 16.81, "volume": 1280672.0}, {"date": "2022-12-16", "close": 16.64, "volume": 2894023.0}, {"date": "2022-12-19", "close": 17.1, "volume": 597881.0}, {"date": "2022-12-20", "close": 17.27, "volume": 649909.0}, {"date": "2022-12-21", "close": 17.44, "volume": 525093.0}, {"date": "2022-12-22", "close": 17.15, "volume": 782726.0}, {"date": "2022-12-23", "close": 17.02, "volume": 349035.0}, {"date": "2022-12-27", "close": 16.91, "volume": 961628.0}, {"date": "2022-12-28", "close": 16.34, "volume": 367470.0}, {"date": "2022-12-29", "close": 16.76, "volume": 384541.0}, {"date": "2022-12-30", "close": 16.63, "volume": 512627.0}, {"date": "2023-01-03", "close": 16.86, "volume": 526633.0}, {"date": "2023-01-04", "close": 16.76, "volume": 717038.0}, {"date": "2023-01-05", "close": 15.36, "volume": 831578.0}, {"date": "2023-01-06", "close": 15.87, "volume": 618620.0}, {"date": "2023-01-09", "close": 15.83, "volume": 419980.0}, {"date": "2023-01-10", "close": 15.81, "volume": 373530.0}, {"date": "2023-01-11", "close": 15.97, "volume": 438555.0}, {"date": "2023-01-12", "close": 15.97, "volume": 349926.0}, {"date": "2023-01-13", "close": 15.82, "volume": 508661.0}, {"date": "2023-01-17", "close": 15.69, "volume": 428689.0}, {"date": "2023-01-18", "close": 15.31, "volume": 571045.0}, {"date": "2023-01-19", "close": 15.28, "volume": 642630.0}, {"date": "2023-01-20", "close": 15.66, "volume": 956050.0}, {"date": "2023-01-23", "close": 15.76, "volume": 267371.0}, {"date": "2023-01-24", "close": 15.75, "volume": 459492.0}, {"date": "2023-01-25", "close": 15.82, "volume": 438295.0}, {"date": "2023-01-26", "close": 15.73, "volume": 357444.0}, {"date": "2023-01-27", "close": 15.21, "volume": 537737.0}, {"date": "2023-01-30", "close": 15.13, "volume": 717233.0}, {"date": "2023-01-31", "close": 15.48, "volume": 811007.0}, {"date": "2023-02-01", "close": 15.88, "volume": 739742.0}, {"date": "2023-02-02", "close": 16.14, "volume": 1182535.0}, {"date": "2023-02-03", "close": 16.13, "volume": 666793.0}, {"date": "2023-02-06", "close": 15.73, "volume": 431793.0}, {"date": "2023-02-07", "close": 15.74, "volume": 784235.0}, {"date": "2023-02-08", "close": 15.03, "volume": 1849778.0}, {"date": "2023-02-09", "close": 14.81, "volume": 802208.0}, {"date": "2023-02-10", "close": 15.11, "volume": 604179.0}, {"date": "2023-02-13", "close": 15.19, "volume": 517156.0}, {"date": "2023-02-14", "close": 14.86, "volume": 499322.0}, {"date": "2023-02-15", "close": 14.95, "volume": 382451.0}, {"date": "2023-02-16", "close": 14.99, "volume": 591606.0}, {"date": "2023-02-17", "close": 15.19, "volume": 453362.0}, {"date": "2023-02-21", "close": 14.72, "volume": 458887.0}, {"date": "2023-02-22", "close": 14.71, "volume": 612396.0}, {"date": "2023-02-23", "close": 14.82, "volume": 347360.0}, {"date": "2023-02-24", "close": 14.8, "volume": 367312.0}, {"date": "2023-02-27", "close": 14.93, "volume": 341816.0}, {"date": "2023-02-28", "close": 15.22, "volume": 1622912.0}, {"date": "2023-03-01", "close": 15.11, "volume": 635608.0}, {"date": "2023-03-02", "close": 15.18, "volume": 436148.0}, {"date": "2023-03-03", "close": 15.08, "volume": 723033.0}, {"date": "2023-03-06", "close": 14.92, "volume": 531050.0}, {"date": "2023-03-07", "close": 14.9, "volume": 594707.0}, {"date": "2023-03-08", "close": 15.12, "volume": 541839.0}, {"date": "2023-03-09", "close": 14.9, "volume": 587937.0}, {"date": "2023-03-10", "close": 14.49, "volume": 665749.0}, {"date": "2023-03-13", "close": 14.23, "volume": 865937.0}, {"date": "2023-03-14", "close": 14.56, "volume": 1033170.0}, {"date": "2023-03-15", "close": 14.36, "volume": 568045.0}, {"date": "2023-03-16", "close": 14.75, "volume": 364494.0}, {"date": "2023-03-17", "close": 14.4, "volume": 1627523.0}, {"date": "2023-03-20", "close": 14.61, "volume": 388095.0}, {"date": "2023-03-21", "close": 14.97, "volume": 403843.0}, {"date": "2023-03-22", "close": 14.61, "volume": 474466.0}, {"date": "2023-03-23", "close": 14.77, "volume": 492173.0}, {"date": "2023-03-24", "close": 14.98, "volume": 243886.0}, {"date": "2023-03-27", "close": 14.89, "volume": 301238.0}, {"date": "2023-03-28", "close": 15.15, "volume": 403155.0}, {"date": "2023-03-29", "close": 15.24, "volume": 374948.0}, {"date": "2023-03-30", "close": 15.22, "volume": 296043.0}, {"date": "2023-03-31", "close": 15.49, "volume": 801971.0}, {"date": "2023-04-03", "close": 14.71, "volume": 823930.0}, {"date": "2023-04-04", "close": 14.69, "volume": 773691.0}, {"date": "2023-04-05", "close": 14.64, "volume": 490845.0}, {"date": "2023-04-06", "close": 14.71, "volume": 366513.0}, {"date": "2023-04-10", "close": 14.74, "volume": 354890.0}, {"date": "2023-04-11", "close": 14.78, "volume": 494397.0}, {"date": "2023-04-12", "close": 14.76, "volume": 621847.0}, {"date": "2023-04-13", "close": 15.08, "volume": 325396.0}, {"date": "2023-04-14", "close": 14.84, "volume": 336545.0}, {"date": "2023-04-17", "close": 14.67, "volume": 307854.0}, {"date": "2023-04-18", "close": 14.59, "volume": 311986.0}, {"date": "2023-04-19", "close": 14.29, "volume": 669873.0}, {"date": "2023-04-20", "close": 14.26, "volume": 605094.0}, {"date": "2023-04-21", "close": 14.4, "volume": 519887.0}, {"date": "2023-04-24", "close": 14.67, "volume": 612638.0}, {"date": "2023-04-25", "close": 14.24, "volume": 475783.0}, {"date": "2023-04-26", "close": 14.18, "volume": 1483977.0}, {"date": "2023-04-27", "close": 14.14, "volume": 1468489.0}, {"date": "2023-04-28", "close": 14.14, "volume": 933572.0}, {"date": "2023-05-01", "close": 14.34, "volume": 469868.0}, {"date": "2023-05-02", "close": 14.04, "volume": 1143525.0}, {"date": "2023-05-03", "close": 14.08, "volume": 421704.0}, {"date": "2023-05-04", "close": 13.98, "volume": 531893.0}, {"date": "2023-05-05", "close": 13.76, "volume": 1097102.0}, {"date": "2023-05-08", "close": 13.75, "volume": 716950.0}, {"date": "2023-05-09", "close": 13.79, "volume": 515291.0}, {"date": "2023-05-10", "close": 14.27, "volume": 582252.0}, {"date": "2023-05-11", "close": 13.95, "volume": 727631.0}, {"date": "2023-05-12", "close": 13.91, "volume": 880747.0}, {"date": "2023-05-15", "close": 14.01, "volume": 612110.0}, {"date": "2023-05-16", "close": 13.78, "volume": 1019182.0}, {"date": "2023-05-17", "close": 14.04, "volume": 852100.0}, {"date": "2023-05-18", "close": 14.07, "volume": 1063576.0}, {"date": "2023-05-19", "close": 14.1, "volume": 462009.0}, {"date": "2023-05-22", "close": 14.14, "volume": 991962.0}, {"date": "2023-05-23", "close": 14.54, "volume": 596953.0}, {"date": "2023-05-24", "close": 14.44, "volume": 699032.0}, {"date": "2023-05-25", "close": 14.62, "volume": 852798.0}, {"date": "2023-05-26", "close": 14.98, "volume": 680993.0}, {"date": "2023-05-30", "close": 14.87, "volume": 562997.0}, {"date": "2023-05-31", "close": 14.89, "volume": 2018130.0}, {"date": "2023-06-01", "close": 14.62, "volume": 571791.0}, {"date": "2023-06-02", "close": 14.86, "volume": 481756.0}, {"date": "2023-06-05", "close": 14.49, "volume": 394353.0}, {"date": "2023-06-06", "close": 14.59, "volume": 381879.0}, {"date": "2023-06-07", "close": 14.51, "volume": 524937.0}, {"date": "2023-06-08", "close": 14.16, "volume": 412321.0}, {"date": "2023-06-09", "close": 14.19, "volume": 456089.0}, {"date": "2023-06-12", "close": 14.61, "volume": 351562.0}, {"date": "2023-06-13", "close": 14.76, "volume": 416149.0}, {"date": "2023-06-14", "close": 14.92, "volume": 645048.0}, {"date": "2023-06-15", "close": 15.43, "volume": 891364.0}, {"date": "2023-06-16", "close": 15.35, "volume": 1483952.0}, {"date": "2023-06-20", "close": 15.15, "volume": 441236.0}, {"date": "2023-06-21", "close": 15.08, "volume": 441091.0}, {"date": "2023-06-22", "close": 15.07, "volume": 452845.0}, {"date": "2023-06-23", "close": 14.52, "volume": 1811903.0}, {"date": "2023-06-26", "close": 14.18, "volume": 483715.0}, {"date": "2023-06-27", "close": 14.23, "volume": 746028.0}, {"date": "2023-06-28", "close": 14.24, "volume": 570396.0}, {"date": "2023-06-29", "close": 14.72, "volume": 604415.0}, {"date": "2023-06-30", "close": 14.59, "volume": 652405.0}, {"date": "2023-07-03", "close": 14.28, "volume": 297404.0}, {"date": "2023-07-05", "close": 14.14, "volume": 580242.0}, {"date": "2023-07-06", "close": 14.12, "volume": 557620.0}, {"date": "2023-07-07", "close": 14.24, "volume": 473103.0}, {"date": "2023-07-10", "close": 14.41, "volume": 484551.0}, {"date": "2023-07-11", "close": 14.53, "volume": 386977.0}, {"date": "2023-07-12", "close": 14.55, "volume": 439301.0}, {"date": "2023-07-13", "close": 14.61, "volume": 345533.0}, {"date": "2023-07-14", "close": 14.13, "volume": 639984.0}, {"date": "2023-07-17", "close": 14.4, "volume": 646173.0}, {"date": "2023-07-18", "close": 14.33, "volume": 467904.0}, {"date": "2023-07-19", "close": 14.17, "volume": 458509.0}, {"date": "2023-07-20", "close": 14.06, "volume": 580453.0}, {"date": "2023-07-21", "close": 14.18, "volume": 1087330.0}, {"date": "2023-07-24", "close": 14.4, "volume": 418723.0}, {"date": "2023-07-25", "close": 14.62, "volume": 403874.0}, {"date": "2023-07-26", "close": 14.54, "volume": 567450.0}, {"date": "2023-07-27", "close": 15.4, "volume": 1609253.0}, {"date": "2023-07-28", "close": 15.58, "volume": 742215.0}, {"date": "2023-07-31", "close": 15.52, "volume": 683372.0}, {"date": "2023-08-01", "close": 15.83, "volume": 480404.0}, {"date": "2023-08-02", "close": 15.55, "volume": 420762.0}, {"date": "2023-08-03", "close": 15.57, "volume": 497942.0}, {"date": "2023-08-04", "close": 15.82, "volume": 508623.0}, {"date": "2023-08-07", "close": 15.63, "volume": 1460788.0}, {"date": "2023-08-08", "close": 15.36, "volume": 375106.0}, {"date": "2023-08-09", "close": 15.33, "volume": 476312.0}, {"date": "2023-08-10", "close": 15.19, "volume": 321606.0}, {"date": "2023-08-11", "close": 15.2, "volume": 513383.0}, {"date": "2023-08-14", "close": 15.3, "volume": 860642.0}, {"date": "2023-08-15", "close": 15.06, "volume": 443526.0}, {"date": "2023-08-16", "close": 14.79, "volume": 534715.0}, {"date": "2023-08-17", "close": 14.57, "volume": 616543.0}, {"date": "2023-08-18", "close": 14.69, "volume": 650634.0}, {"date": "2023-08-21", "close": 14.58, "volume": 390722.0}, {"date": "2023-08-22", "close": 14.49, "volume": 310222.0}, {"date": "2023-08-23", "close": 14.47, "volume": 521636.0}, {"date": "2023-08-24", "close": 14.27, "volume": 516189.0}, {"date": "2023-08-25", "close": 14.66, "volume": 1612432.0}, {"date": "2023-08-28", "close": 15.0, "volume": 659953.0}, {"date": "2023-08-29", "close": 15.17, "volume": 856302.0}, {"date": "2023-08-30", "close": 15.14, "volume": 313432.0}, {"date": "2023-08-31", "close": 14.89, "volume": 628057.0}, {"date": "2023-09-01", "close": 15.25, "volume": 645080.0}, {"date": "2023-09-05", "close": 14.55, "volume": 1277495.0}, {"date": "2023-09-06", "close": 14.65, "volume": 404494.0}, {"date": "2023-09-07", "close": 14.55, "volume": 484633.0}, {"date": "2023-09-08", "close": 14.7, "volume": 345163.0}, {"date": "2023-09-11", "close": 15.15, "volume": 565461.0}, {"date": "2023-09-12", "close": 14.95, "volume": 409516.0}, {"date": "2023-09-13", "close": 14.56, "volume": 495443.0}, {"date": "2023-09-14", "close": 14.59, "volume": 495955.0}, {"date": "2023-09-15", "close": 14.61, "volume": 2436826.0}, {"date": "2023-09-18", "close": 14.55, "volume": 262131.0}, {"date": "2023-09-19", "close": 14.76, "volume": 318781.0}, {"date": "2023-09-20", "close": 14.71, "volume": 315832.0}, {"date": "2023-09-21", "close": 14.97, "volume": 535778.0}, {"date": "2023-09-22", "close": 14.93, "volume": 616012.0}, {"date": "2023-09-25", "close": 14.98, "volume": 285456.0}, {"date": "2023-09-26", "close": 14.69, "volume": 452608.0}, {"date": "2023-09-27", "close": 14.97, "volume": 365112.0}, {"date": "2023-09-28", "close": 15.16, "volume": 627631.0}, {"date": "2023-09-29", "close": 15.03, "volume": 407239.0}, {"date": "2023-10-02", "close": 15.35, "volume": 466672.0}, {"date": "2023-10-03", "close": 15.17, "volume": 294612.0}, {"date": "2023-10-04", "close": 11.04, "volume": 4033405.0}, {"date": "2023-10-05", "close": 11.5, "volume": 2164827.0}, {"date": "2023-10-06", "close": 11.48, "volume": 1000720.0}, {"date": "2023-10-09", "close": 11.66, "volume": 699581.0}, {"date": "2023-10-10", "close": 11.49, "volume": 887004.0}, {"date": "2023-10-11", "close": 11.09, "volume": 860355.0}, {"date": "2023-10-12", "close": 10.85, "volume": 647244.0}, {"date": "2023-10-13", "close": 10.91, "volume": 771226.0}, {"date": "2023-10-16", "close": 11.09, "volume": 837718.0}, {"date": "2023-10-17", "close": 11.42, "volume": 738768.0}, {"date": "2023-10-18", "close": 11.17, "volume": 554599.0}, {"date": "2023-10-19", "close": 11.11, "volume": 767827.0}, {"date": "2023-10-20", "close": 10.99, "volume": 1233727.0}, {"date": "2023-10-23", "close": 11.23, "volume": 689747.0}, {"date": "2023-10-24", "close": 11.4, "volume": 574649.0}, {"date": "2023-10-25", "close": 11.07, "volume": 411044.0}, {"date": "2023-10-26", "close": 10.95, "volume": 617012.0}, {"date": "2023-10-27", "close": 10.8, "volume": 713730.0}, {"date": "2023-10-30", "close": 10.8, "volume": 783512.0}, {"date": "2023-10-31", "close": 10.87, "volume": 414940.0}, {"date": "2023-11-01", "close": 10.7, "volume": 442334.0}, {"date": "2023-11-02", "close": 10.88, "volume": 608794.0}, {"date": "2023-11-03", "close": 10.93, "volume": 759676.0}, {"date": "2023-11-06", "close": 10.99, "volume": 597199.0}, {"date": "2023-11-07", "close": 11.19, "volume": 2261100.0}, {"date": "2023-11-08", "close": 11.71, "volume": 1359096.0}, {"date": "2023-11-09", "close": 12.16, "volume": 1863210.0}, {"date": "2023-11-10", "close": 12.02, "volume": 1626617.0}, {"date": "2023-11-13", "close": 12.03, "volume": 656420.0}, {"date": "2023-11-14", "close": 12.55, "volume": 710390.0}, {"date": "2023-11-15", "close": 12.21, "volume": 760077.0}, {"date": "2023-11-16", "close": 11.92, "volume": 656531.0}, {"date": "2023-11-17", "close": 11.96, "volume": 1482155.0}, {"date": "2023-11-20", "close": 12.1, "volume": 401277.0}, {"date": "2023-11-21", "close": 12.21, "volume": 785101.0}, {"date": "2023-11-22", "close": 12.09, "volume": 345042.0}, {"date": "2023-11-24", "close": 12.24, "volume": 279598.0}, {"date": "2023-11-27", "close": 12.33, "volume": 523864.0}, {"date": "2023-11-28", "close": 12.22, "volume": 684663.0}, {"date": "2023-11-29", "close": 12.36, "volume": 1150443.0}, {"date": "2023-11-30", "close": 12.49, "volume": 612624.0}, {"date": "2023-12-01", "close": 12.67, "volume": 626633.0}, {"date": "2023-12-04", "close": 12.85, "volume": 801611.0}, {"date": "2023-12-05", "close": 12.75, "volume": 656398.0}, {"date": "2023-12-06", "close": 12.59, "volume": 603678.0}, {"date": "2023-12-07", "close": 12.56, "volume": 1040455.0}, {"date": "2023-12-08", "close": 12.74, "volume": 955455.0}, {"date": "2023-12-11", "close": 13.02, "volume": 888361.0}, {"date": "2023-12-12", "close": 13.02, "volume": 514317.0}, {"date": "2023-12-13", "close": 13.16, "volume": 829307.0}, {"date": "2023-12-14", "close": 13.21, "volume": 989256.0}, {"date": "2023-12-15", "close": 13.31, "volume": 5680301.0}, {"date": "2023-12-18", "close": 13.18, "volume": 465382.0}, {"date": "2023-12-19", "close": 13.33, "volume": 772708.0}, {"date": "2023-12-20", "close": 13.1, "volume": 667591.0}, {"date": "2023-12-21", "close": 13.21, "volume": 735437.0}, {"date": "2023-12-22", "close": 13.25, "volume": 421595.0}, {"date": "2023-12-26", "close": 13.35, "volume": 250737.0}, {"date": "2023-12-27", "close": 13.32, "volume": 321494.0}, {"date": "2023-12-28", "close": 13.31, "volume": 247406.0}, {"date": "2023-12-29", "close": 13.17, "volume": 306885.0}, {"date": "2024-01-02", "close": 13.03, "volume": 554380.0}, {"date": "2024-01-03", "close": 12.83, "volume": 537431.0}, {"date": "2024-01-04", "close": 12.84, "volume": 458482.0}, {"date": "2024-01-05", "close": 12.92, "volume": 515350.0}, {"date": "2024-01-08", "close": 13.18, "volume": 523060.0}, {"date": "2024-01-09", "close": 13.12, "volume": 324118.0}, {"date": "2024-01-10", "close": 13.27, "volume": 295720.0}, {"date": "2024-01-11", "close": 13.45, "volume": 382170.0}, {"date": "2024-01-12", "close": 13.55, "volume": 256143.0}, {"date": "2024-01-16", "close": 13.52, "volume": 479415.0}, {"date": "2024-01-17", "close": 13.37, "volume": 377276.0}, {"date": "2024-01-18", "close": 13.65, "volume": 306233.0}, {"date": "2024-01-19", "close": 13.58, "volume": 552855.0}, {"date": "2024-01-22", "close": 13.9, "volume": 675763.0}, {"date": "2024-01-23", "close": 13.92, "volume": 642629.0}, {"date": "2024-01-24", "close": 13.93, "volume": 320582.0}, {"date": "2024-01-25", "close": 13.92, "volume": 419196.0}, {"date": "2024-01-26", "close": 13.79, "volume": 402072.0}, {"date": "2024-01-29", "close": 13.78, "volume": 553020.0}, {"date": "2024-01-30", "close": 13.58, "volume": 945913.0}, {"date": "2024-01-31", "close": 13.37, "volume": 545763.0}, {"date": "2024-02-01", "close": 13.41, "volume": 421035.0}, {"date": "2024-02-02", "close": 13.15, "volume": 486540.0}, {"date": "2024-02-05", "close": 12.93, "volume": 728691.0}, {"date": "2024-02-06", "close": 13.04, "volume": 1122471.0}, {"date": "2024-02-07", "close": 12.96, "volume": 1103444.0}, {"date": "2024-02-08", "close": 12.65, "volume": 1461266.0}, {"date": "2024-02-09", "close": 13.24, "volume": 703247.0}, {"date": "2024-02-12", "close": 13.19, "volume": 444953.0}, {"date": "2024-02-13", "close": 12.86, "volume": 671624.0}, {"date": "2024-02-14", "close": 13.01, "volume": 404822.0}, {"date": "2024-02-15", "close": 13.11, "volume": 430239.0}, {"date": "2024-02-16", "close": 12.99, "volume": 557263.0}, {"date": "2024-02-20", "close": 12.92, "volume": 434267.0}, {"date": "2024-02-21", "close": 12.89, "volume": 532342.0}, {"date": "2024-02-22", "close": 13.13, "volume": 771992.0}, {"date": "2024-02-23", "close": 13.27, "volume": 478702.0}, {"date": "2024-02-26", "close": 13.45, "volume": 510687.0}, {"date": "2024-02-27", "close": 13.3, "volume": 781811.0}, {"date": "2024-02-28", "close": 13.22, "volume": 1503716.0}, {"date": "2024-02-29", "close": 13.31, "volume": 712039.0}, {"date": "2024-03-01", "close": 13.65, "volume": 572994.0}, {"date": "2024-03-04", "close": 13.6, "volume": 481657.0}, {"date": "2024-03-05", "close": 13.29, "volume": 559617.0}, {"date": "2024-03-06", "close": 13.55, "volume": 623395.0}, {"date": "2024-03-07", "close": 13.45, "volume": 763415.0}, {"date": "2024-03-08", "close": 13.52, "volume": 411349.0}, {"date": "2024-03-11", "close": 14.66, "volume": 1589318.0}, {"date": "2024-03-12", "close": 14.85, "volume": 1295615.0}, {"date": "2024-03-13", "close": 14.66, "volume": 877675.0}, {"date": "2024-03-14", "close": 14.5, "volume": 921210.0}, {"date": "2024-03-15", "close": 13.64, "volume": 6618881.0}, {"date": "2024-03-18", "close": 13.38, "volume": 1008313.0}, {"date": "2024-03-19", "close": 13.27, "volume": 643273.0}, {"date": "2024-03-20", "close": 13.58, "volume": 712017.0}, {"date": "2024-03-21", "close": 13.8, "volume": 635398.0}, {"date": "2024-03-22", "close": 13.63, "volume": 495938.0}, {"date": "2024-03-25", "close": 13.69, "volume": 324896.0}, {"date": "2024-03-26", "close": 13.52, "volume": 380788.0}, {"date": "2024-03-27", "close": 13.68, "volume": 354628.0}, {"date": "2024-03-28", "close": 13.69, "volume": 473822.0}, {"date": "2024-04-01", "close": 13.68, "volume": 364787.0}, {"date": "2024-04-02", "close": 13.42, "volume": 539543.0}, {"date": "2024-04-03", "close": 13.39, "volume": 390863.0}, {"date": "2024-04-04", "close": 13.45, "volume": 466665.0}, {"date": "2024-04-05", "close": 13.44, "volume": 328268.0}, {"date": "2024-04-08", "close": 13.52, "volume": 331583.0}, {"date": "2024-04-09", "close": 13.69, "volume": 324866.0}, {"date": "2024-04-10", "close": 13.19, "volume": 412136.0}, {"date": "2024-04-11", "close": 13.62, "volume": 496967.0}, {"date": "2024-04-12", "close": 13.1, "volume": 465511.0}, {"date": "2024-04-15", "close": 12.94, "volume": 477992.0}, {"date": "2024-04-16", "close": 13.0, "volume": 364630.0}, {"date": "2024-04-17", "close": 12.8, "volume": 407109.0}, {"date": "2024-04-18", "close": 12.85, "volume": 387155.0}, {"date": "2024-04-19", "close": 12.94, "volume": 607619.0}, {"date": "2024-04-22", "close": 13.18, "volume": 429555.0}, {"date": "2024-04-23", "close": 13.47, "volume": 477538.0}, {"date": "2024-04-24", "close": 13.71, "volume": 566889.0}, {"date": "2024-04-25", "close": 13.58, "volume": 394777.0}, {"date": "2024-04-26", "close": 13.54, "volume": 359170.0}, {"date": "2024-04-29", "close": 13.4, "volume": 504898.0}, {"date": "2024-04-30", "close": 13.06, "volume": 466391.0}, {"date": "2024-05-01", "close": 15.37, "volume": 1893375.0}, {"date": "2024-05-02", "close": 15.33, "volume": 1289030.0}, {"date": "2024-05-03", "close": 15.15, "volume": 808041.0}, {"date": "2024-05-06", "close": 15.55, "volume": 761812.0}, {"date": "2024-05-07", "close": 15.51, "volume": 481643.0}, {"date": "2024-05-08", "close": 15.41, "volume": 1087157.0}, {"date": "2024-05-09", "close": 15.5, "volume": 404952.0}, {"date": "2024-05-10", "close": 15.52, "volume": 766385.0}, {"date": "2024-05-13", "close": 15.71, "volume": 529927.0}, {"date": "2024-05-14", "close": 15.77, "volume": 385878.0}, {"date": "2024-05-15", "close": 15.86, "volume": 501208.0}, {"date": "2024-05-16", "close": 16.11, "volume": 433421.0}, {"date": "2024-05-17", "close": 16.18, "volume": 642143.0}, {"date": "2024-05-20", "close": 16.45, "volume": 822664.0}, {"date": "2024-05-21", "close": 15.13, "volume": 2481867.0}, {"date": "2024-05-22", "close": 15.23, "volume": 728900.0}, {"date": "2024-05-23", "close": 15.04, "volume": 1063201.0}, {"date": "2024-05-24", "close": 15.12, "volume": 806322.0}, {"date": "2024-05-28", "close": 15.4, "volume": 794961.0}, {"date": "2024-05-29", "close": 15.19, "volume": 566807.0}, {"date": "2024-05-30", "close": 15.1, "volume": 398887.0}, {"date": "2024-05-31", "close": 15.15, "volume": 644699.0}, {"date": "2024-06-03", "close": 14.72, "volume": 1031179.0}, {"date": "2024-06-04", "close": 14.36, "volume": 848213.0}, {"date": "2024-06-05", "close": 14.56, "volume": 708411.0}, {"date": "2024-06-06", "close": 14.39, "volume": 727484.0}, {"date": "2024-06-07", "close": 14.11, "volume": 654473.0}, {"date": "2024-06-10", "close": 14.19, "volume": 822326.0}, {"date": "2024-06-11", "close": 14.28, "volume": 600054.0}, {"date": "2024-06-12", "close": 14.1, "volume": 567269.0}, {"date": "2024-06-13", "close": 13.78, "volume": 1005509.0}, {"date": "2024-06-14", "close": 13.6, "volume": 1651088.0}, {"date": "2024-06-17", "close": 13.51, "volume": 1539910.0}, {"date": "2024-06-18", "close": 13.39, "volume": 1276756.0}, {"date": "2024-06-20", "close": 13.67, "volume": 1664001.0}, {"date": "2024-06-21", "close": 13.84, "volume": 11113040.0}, {"date": "2024-06-24", "close": 13.76, "volume": 1342024.0}, {"date": "2024-06-25", "close": 13.31, "volume": 968238.0}, {"date": "2024-06-26", "close": 13.22, "volume": 939485.0}, {"date": "2024-06-27", "close": 13.58, "volume": 810521.0}, {"date": "2024-06-28", "close": 13.85, "volume": 1367112.0}, {"date": "2024-07-01", "close": 13.61, "volume": 647220.0}, {"date": "2024-07-02", "close": 13.7, "volume": 527644.0}, {"date": "2024-07-03", "close": 13.7, "volume": 226254.0}, {"date": "2024-07-05", "close": 13.72, "volume": 375970.0}, {"date": "2024-07-08", "close": 13.53, "volume": 358608.0}, {"date": "2024-07-09", "close": 13.36, "volume": 395333.0}, {"date": "2024-07-10", "close": 13.46, "volume": 409889.0}, {"date": "2024-07-11", "close": 13.67, "volume": 382521.0}, {"date": "2024-07-12", "close": 13.86, "volume": 434340.0}, {"date": "2024-07-15", "close": 13.62, "volume": 499339.0}, {"date": "2024-07-16", "close": 13.99, "volume": 702326.0}, {"date": "2024-07-17", "close": 13.94, "volume": 434975.0}, {"date": "2024-07-18", "close": 13.79, "volume": 438084.0}, {"date": "2024-07-19", "close": 13.58, "volume": 512667.0}, {"date": "2024-07-22", "close": 13.8, "volume": 504641.0}, {"date": "2024-07-23", "close": 13.89, "volume": 501378.0}, {"date": "2024-07-24", "close": 13.8, "volume": 365612.0}, {"date": "2024-07-25", "close": 14.11, "volume": 602845.0}, {"date": "2024-07-26", "close": 14.25, "volume": 490309.0}, {"date": "2024-07-29", "close": 14.09, "volume": 504965.0}, {"date": "2024-07-30", "close": 14.21, "volume": 788676.0}, {"date": "2024-07-31", "close": 13.09, "volume": 1289145.0}, {"date": "2024-08-01", "close": 12.99, "volume": 1054190.0}, {"date": "2024-08-02", "close": 13.03, "volume": 887484.0}, {"date": "2024-08-05", "close": 12.42, "volume": 1112601.0}, {"date": "2024-08-06", "close": 12.36, "volume": 880865.0}, {"date": "2024-08-07", "close": 12.37, "volume": 586147.0}, {"date": "2024-08-08", "close": 12.76, "volume": 993123.0}, {"date": "2024-08-09", "close": 12.68, "volume": 2036278.0}, {"date": "2024-08-12", "close": 12.66, "volume": 581137.0}, {"date": "2024-08-13", "close": 12.74, "volume": 524865.0}, {"date": "2024-08-14", "close": 12.82, "volume": 845298.0}, {"date": "2024-08-15", "close": 12.84, "volume": 486701.0}, {"date": "2024-08-16", "close": 13.15, "volume": 916727.0}, {"date": "2024-08-19", "close": 13.47, "volume": 911781.0}, {"date": "2024-08-20", "close": 13.32, "volume": 677717.0}, {"date": "2024-08-21", "close": 13.4, "volume": 1664523.0}, {"date": "2024-08-22", "close": 13.27, "volume": 469144.0}, {"date": "2024-08-23", "close": 13.36, "volume": 502285.0}, {"date": "2024-08-26", "close": 13.42, "volume": 345018.0}, {"date": "2024-08-27", "close": 13.56, "volume": 547327.0}, {"date": "2024-08-28", "close": 13.48, "volume": 347284.0}, {"date": "2024-08-29", "close": 13.76, "volume": 385656.0}, {"date": "2024-08-30", "close": 13.77, "volume": 486959.0}, {"date": "2024-09-03", "close": 13.48, "volume": 443664.0}, {"date": "2024-09-04", "close": 13.5, "volume": 368835.0}, {"date": "2024-09-05", "close": 13.45, "volume": 588833.0}, {"date": "2024-09-06", "close": 13.27, "volume": 447142.0}, {"date": "2024-09-09", "close": 13.14, "volume": 640292.0}, {"date": "2024-09-10", "close": 13.0, "volume": 502891.0}, {"date": "2024-09-11", "close": 13.03, "volume": 306222.0}, {"date": "2024-09-12", "close": 13.25, "volume": 758914.0}, {"date": "2024-09-13", "close": 13.55, "volume": 509491.0}, {"date": "2024-09-16", "close": 13.62, "volume": 736045.0}, {"date": "2024-09-17", "close": 13.74, "volume": 607906.0}, {"date": "2024-09-18", "close": 13.81, "volume": 542621.0}, {"date": "2024-09-19", "close": 13.98, "volume": 470221.0}, {"date": "2024-09-20", "close": 14.02, "volume": 3640280.0}, {"date": "2024-09-23", "close": 13.79, "volume": 522213.0}, {"date": "2024-09-24", "close": 13.81, "volume": 370003.0}, {"date": "2024-09-25", "close": 13.73, "volume": 616069.0}, {"date": "2024-09-26", "close": 14.05, "volume": 512042.0}, {"date": "2024-09-27", "close": 14.19, "volume": 448143.0}, {"date": "2024-09-30", "close": 14.44, "volume": 657588.0}, {"date": "2024-10-01", "close": 14.15, "volume": 489897.0}, {"date": "2024-10-02", "close": 14.29, "volume": 375371.0}, {"date": "2024-10-03", "close": 14.15, "volume": 312444.0}, {"date": "2024-10-04", "close": 14.31, "volume": 283341.0}, {"date": "2024-10-07", "close": 14.19, "volume": 285444.0}, {"date": "2024-10-08", "close": 14.38, "volume": 470638.0}, {"date": "2024-10-09", "close": 14.6, "volume": 606384.0}, {"date": "2024-10-10", "close": 14.78, "volume": 416453.0}, {"date": "2024-10-11", "close": 14.91, "volume": 266470.0}, {"date": "2024-10-14", "close": 14.72, "volume": 238848.0}, {"date": "2024-10-15", "close": 14.62, "volume": 312441.0}, {"date": "2024-10-16", "close": 14.72, "volume": 255087.0}, {"date": "2024-10-17", "close": 14.73, "volume": 231459.0}, {"date": "2024-10-18", "close": 14.59, "volume": 251644.0}, {"date": "2024-10-21", "close": 14.52, "volume": 231012.0}, {"date": "2024-10-22", "close": 14.79, "volume": 288493.0}, {"date": "2024-10-23", "close": 14.48, "volume": 253955.0}, {"date": "2024-10-24", "close": 14.32, "volume": 316800.0}, {"date": "2024-10-25", "close": 14.5, "volume": 373511.0}, {"date": "2024-10-28", "close": 14.56, "volume": 228177.0}, {"date": "2024-10-29", "close": 14.67, "volume": 226926.0}, {"date": "2024-10-30", "close": 14.74, "volume": 327705.0}, {"date": "2024-10-31", "close": 14.65, "volume": 436870.0}, {"date": "2024-11-01", "close": 14.62, "volume": 377206.0}, {"date": "2024-11-04", "close": 14.46, "volume": 336418.0}, {"date": "2024-11-05", "close": 14.72, "volume": 431533.0}, {"date": "2024-11-06", "close": 15.24, "volume": 820876.0}, {"date": "2024-11-07", "close": 15.46, "volume": 1351975.0}, {"date": "2024-11-08", "close": 16.2, "volume": 982763.0}, {"date": "2024-11-11", "close": 16.62, "volume": 1070015.0}, {"date": "2024-11-12", "close": 16.68, "volume": 785673.0}, {"date": "2024-11-13", "close": 16.52, "volume": 862471.0}, {"date": "2024-11-14", "close": 16.56, "volume": 663502.0}, {"date": "2024-11-15", "close": 16.44, "volume": 478912.0}, {"date": "2024-11-18", "close": 16.35, "volume": 675353.0}, {"date": "2024-11-19", "close": 16.4, "volume": 432342.0}, {"date": "2024-11-20", "close": 16.48, "volume": 618871.0}, {"date": "2024-11-21", "close": 16.56, "volume": 755871.0}, {"date": "2024-11-22", "close": 16.62, "volume": 651009.0}, {"date": "2024-11-25", "close": 16.49, "volume": 562076.0}, {"date": "2024-11-26", "close": 16.94, "volume": 1528733.0}, {"date": "2024-11-27", "close": 17.13, "volume": 727370.0}, {"date": "2024-11-29", "close": 17.05, "volume": 424320.0}, {"date": "2024-12-02", "close": 17.5, "volume": 783098.0}, {"date": "2024-12-03", "close": 17.23, "volume": 530859.0}, {"date": "2024-12-04", "close": 18.02, "volume": 603703.0}, {"date": "2024-12-05", "close": 18.12, "volume": 1217491.0}, {"date": "2024-12-06", "close": 18.13, "volume": 648365.0}, {"date": "2024-12-09", "close": 18.4, "volume": 589687.0}, {"date": "2024-12-10", "close": 18.52, "volume": 733437.0}, {"date": "2024-12-11", "close": 18.62, "volume": 785119.0}, {"date": "2024-12-12", "close": 18.97, "volume": 461852.0}, {"date": "2024-12-13", "close": 18.67, "volume": 457565.0}, {"date": "2024-12-16", "close": 19.2, "volume": 1245031.0}, {"date": "2024-12-17", "close": 18.99, "volume": 716554.0}, {"date": "2024-12-18", "close": 18.3, "volume": 883545.0}, {"date": "2024-12-19", "close": 18.4, "volume": 1150778.0}, {"date": "2024-12-20", "close": 18.52, "volume": 3821699.0}, {"date": "2024-12-23", "close": 18.51, "volume": 459960.0}, {"date": "2024-12-24", "close": 18.61, "volume": 189896.0}, {"date": "2024-12-26", "close": 18.81, "volume": 303664.0}, {"date": "2024-12-27", "close": 18.58, "volume": 347022.0}, {"date": "2024-12-30", "close": 18.41, "volume": 400767.0}, {"date": "2024-12-31", "close": 18.4, "volume": 435650.0}, {"date": "2025-01-02", "close": 18.15, "volume": 398821.0}, {"date": "2025-01-03", "close": 18.29, "volume": 357565.0}, {"date": "2025-01-06", "close": 18.3, "volume": 480372.0}, {"date": "2025-01-07", "close": 18.56, "volume": 706171.0}, {"date": "2025-01-08", "close": 18.7, "volume": 551411.0}, {"date": "2025-01-10", "close": 18.36, "volume": 460254.0}, {"date": "2025-01-13", "close": 17.99, "volume": 703821.0}, {"date": "2025-01-14", "close": 18.21, "volume": 664186.0}, {"date": "2025-01-15", "close": 18.79, "volume": 556308.0}, {"date": "2025-01-16", "close": 18.72, "volume": 459526.0}, {"date": "2025-01-17", "close": 18.96, "volume": 1347789.0}, {"date": "2025-01-21", "close": 19.0, "volume": 591189.0}, {"date": "2025-01-22", "close": 19.03, "volume": 427288.0}, {"date": "2025-01-23", "close": 19.46, "volume": 534760.0}, {"date": "2025-01-24", "close": 19.27, "volume": 691700.0}, {"date": "2025-01-27", "close": 18.55, "volume": 625593.0}, {"date": "2025-01-28", "close": 19.11, "volume": 633944.0}, {"date": "2025-01-29", "close": 19.32, "volume": 649187.0}, {"date": "2025-01-30", "close": 19.87, "volume": 599371.0}, {"date": "2025-01-31", "close": 19.61, "volume": 596256.0}, {"date": "2025-02-03", "close": 19.7, "volume": 593319.0}, {"date": "2025-02-04", "close": 20.28, "volume": 1033280.0}, {"date": "2025-02-05", "close": 20.83, "volume": 1240347.0}, {"date": "2025-02-06", "close": 20.55, "volume": 830249.0}, {"date": "2025-02-07", "close": 20.48, "volume": 545622.0}, {"date": "2025-02-10", "close": 20.55, "volume": 1164422.0}, {"date": "2025-02-11", "close": 20.61, "volume": 693156.0}, {"date": "2025-02-12", "close": 20.99, "volume": 666980.0}, {"date": "2025-02-13", "close": 21.68, "volume": 915191.0}, {"date": "2025-02-14", "close": 21.64, "volume": 618380.0}, {"date": "2025-02-18", "close": 21.65, "volume": 536774.0}, {"date": "2025-02-19", "close": 21.47, "volume": 773058.0}, {"date": "2025-02-20", "close": 21.13, "volume": 934613.0}, {"date": "2025-02-21", "close": 20.31, "volume": 593925.0}, {"date": "2025-02-24", "close": 20.16, "volume": 743143.0}, {"date": "2025-02-25", "close": 20.12, "volume": 528827.0}, {"date": "2025-02-26", "close": 20.19, "volume": 553425.0}, {"date": "2025-02-27", "close": 20.45, "volume": 1631157.0}, {"date": "2025-02-28", "close": 20.79, "volume": 2399837.0}, {"date": "2025-03-03", "close": 20.18, "volume": 1219775.0}, {"date": "2025-03-04", "close": 20.13, "volume": 897398.0}, {"date": "2025-03-05", "close": 20.46, "volume": 1161807.0}, {"date": "2025-03-06", "close": 19.69, "volume": 872056.0}, {"date": "2025-03-07", "close": 19.7, "volume": 980743.0}, {"date": "2025-03-10", "close": 19.38, "volume": 827246.0}, {"date": "2025-03-11", "close": 19.45, "volume": 724124.0}, {"date": "2025-03-12", "close": 19.55, "volume": 468165.0}, {"date": "2025-03-13", "close": 16.38, "volume": 6655248.0}, {"date": "2025-03-14", "close": 16.86, "volume": 2843141.0}, {"date": "2025-03-17", "close": 17.75, "volume": 4684126.0}, {"date": "2025-03-18", "close": 17.42, "volume": 2122477.0}, {"date": "2025-03-19", "close": 17.74, "volume": 1463968.0}, {"date": "2025-03-20", "close": 17.43, "volume": 1879531.0}, {"date": "2025-03-21", "close": 17.31, "volume": 2769017.0}, {"date": "2025-03-24", "close": 17.48, "volume": 1515865.0}, {"date": "2025-03-25", "close": 17.81, "volume": 1285118.0}, {"date": "2025-03-26", "close": 17.45, "volume": 1433078.0}, {"date": "2025-03-27", "close": 17.27, "volume": 1117293.0}, {"date": "2025-03-28", "close": 16.74, "volume": 857311.0}, {"date": "2025-03-31", "close": 16.34, "volume": 1407489.0}, {"date": "2025-04-01", "close": 16.62, "volume": 701138.0}, {"date": "2025-04-02", "close": 16.81, "volume": 793595.0}, {"date": "2025-04-03", "close": 15.74, "volume": 1298170.0}, {"date": "2025-04-04", "close": 14.93, "volume": 1469774.0}, {"date": "2025-04-07", "close": 14.91, "volume": 1441315.0}, {"date": "2025-04-08", "close": 14.89, "volume": 1170906.0}, {"date": "2025-04-09", "close": 16.13, "volume": 966016.0}, {"date": "2025-04-10", "close": 15.6, "volume": 956683.0}, {"date": "2025-04-11", "close": 15.91, "volume": 938344.0}, {"date": "2025-04-14", "close": 15.77, "volume": 538881.0}, {"date": "2025-04-15", "close": 15.98, "volume": 817455.0}, {"date": "2025-04-16", "close": 15.68, "volume": 903955.0}, {"date": "2025-04-17", "close": 15.75, "volume": 1840941.0}, {"date": "2025-04-21", "close": 15.3, "volume": 1019702.0}, {"date": "2025-04-22", "close": 15.66, "volume": 908832.0}, {"date": "2025-04-23", "close": 15.94, "volume": 814313.0}, {"date": "2025-04-24", "close": 16.33, "volume": 1033735.0}, {"date": "2025-04-25", "close": 16.5, "volume": 827385.0}, {"date": "2025-04-28", "close": 16.4, "volume": 505850.0}, {"date": "2025-04-29", "close": 16.67, "volume": 1072283.0}, {"date": "2025-04-30", "close": 16.48, "volume": 989677.0}, {"date": "2025-05-01", "close": 16.46, "volume": 834404.0}, {"date": "2025-05-02", "close": 16.4, "volume": 2106274.0}, {"date": "2025-05-05", "close": 16.57, "volume": 932737.0}, {"date": "2025-05-06", "close": 17.05, "volume": 848971.0}, {"date": "2025-05-07", "close": 16.93, "volume": 1188088.0}, {"date": "2025-05-08", "close": 16.91, "volume": 1578926.0}, {"date": "2025-05-09", "close": 17.16, "volume": 1642109.0}, {"date": "2025-05-12", "close": 17.86, "volume": 915735.0}, {"date": "2025-05-13", "close": 17.92, "volume": 755871.0}, {"date": "2025-05-14", "close": 17.63, "volume": 814994.0}, {"date": "2025-05-15", "close": 17.51, "volume": 608894.0}, {"date": "2025-05-16", "close": 17.63, "volume": 969936.0}, {"date": "2025-05-19", "close": 17.5, "volume": 601948.0}, {"date": "2025-05-20", "close": 17.46, "volume": 657552.0}, {"date": "2025-05-21", "close": 17.15, "volume": 699951.0}, {"date": "2025-05-22", "close": 17.12, "volume": 619793.0}, {"date": "2025-05-23", "close": 17.03, "volume": 461237.0}, {"date": "2025-05-27", "close": 17.44, "volume": 707009.0}, {"date": "2025-05-28", "close": 17.14, "volume": 497510.0}, {"date": "2025-05-29", "close": 17.16, "volume": 511204.0}, {"date": "2025-05-30", "close": 17.26, "volume": 803610.0}, {"date": "2025-06-02", "close": 17.57, "volume": 642653.0}, {"date": "2025-06-03", "close": 17.79, "volume": 580071.0}, {"date": "2025-06-04", "close": 17.58, "volume": 730407.0}, {"date": "2025-06-05", "close": 17.79, "volume": 507865.0}, {"date": "2025-06-06", "close": 18.26, "volume": 788553.0}, {"date": "2025-06-09", "close": 18.34, "volume": 657239.0}, {"date": "2025-06-10", "close": 18.08, "volume": 514663.0}, {"date": "2025-06-11", "close": 17.95, "volume": 513575.0}, {"date": "2025-06-12", "close": 17.94, "volume": 526919.0}, {"date": "2025-06-13", "close": 17.68, "volume": 658557.0}, {"date": "2025-06-16", "close": 17.99, "volume": 602120.0}, {"date": "2025-06-17", "close": 18.06, "volume": 538285.0}, {"date": "2025-06-18", "close": 18.18, "volume": 663993.0}, {"date": "2025-06-20", "close": 17.78, "volume": 2106540.0}, {"date": "2025-06-23", "close": 18.22, "volume": 580583.0}, {"date": "2025-06-24", "close": 18.34, "volume": 542324.0}, {"date": "2025-06-25", "close": 18.96, "volume": 1018280.0}, {"date": "2025-06-26", "close": 19.06, "volume": 733664.0}, {"date": "2025-06-27", "close": 19.12, "volume": 1515249.0}, {"date": "2025-06-30", "close": 19.35, "volume": 1087350.0}, {"date": "2025-07-01", "close": 19.44, "volume": 1119331.0}, {"date": "2025-07-02", "close": 19.76, "volume": 830347.0}, {"date": "2025-07-03", "close": 20.14, "volume": 526402.0}, {"date": "2025-07-07", "close": 19.91, "volume": 600146.0}, {"date": "2025-07-08", "close": 19.51, "volume": 932556.0}, {"date": "2025-07-09", "close": 19.59, "volume": 838787.0}, {"date": "2025-07-10", "close": 18.93, "volume": 873316.0}, {"date": "2025-07-11", "close": 18.26, "volume": 586937.0}, {"date": "2025-07-14", "close": 17.81, "volume": 1577109.0}, {"date": "2025-07-15", "close": 17.91, "volume": 843769.0}, {"date": "2025-07-16", "close": 18.0, "volume": 696655.0}, {"date": "2025-07-17", "close": 18.45, "volume": 1557050.0}, {"date": "2025-07-18", "close": 18.73, "volume": 1827455.0}, {"date": "2025-07-21", "close": 18.81, "volume": 662107.0}, {"date": "2025-07-22", "close": 18.83, "volume": 869228.0}, {"date": "2025-07-23", "close": 18.96, "volume": 603891.0}, {"date": "2025-07-24", "close": 18.73, "volume": 403646.0}, {"date": "2025-07-25", "close": 18.58, "volume": 420746.0}, {"date": "2025-07-28", "close": 18.52, "volume": 623212.0}, {"date": "2025-07-29", "close": 18.8, "volume": 617310.0}, {"date": "2025-07-30", "close": 18.69, "volume": 987558.0}, {"date": "2025-07-31", "close": 18.42, "volume": 758743.0}, {"date": "2025-08-01", "close": 17.75, "volume": 693229.0}, {"date": "2025-08-04", "close": 18.17, "volume": 978737.0}, {"date": "2025-08-05", "close": 17.79, "volume": 750711.0}, {"date": "2025-08-06", "close": 18.72, "volume": 1752066.0}, {"date": "2025-08-07", "close": 17.84, "volume": 1121083.0}, {"date": "2025-08-08", "close": 17.41, "volume": 960677.0}, {"date": "2025-08-11", "close": 17.13, "volume": 1009918.0}, {"date": "2025-08-12", "close": 17.82, "volume": 977169.0}, {"date": "2025-08-13", "close": 18.14, "volume": 818736.0}, {"date": "2025-08-14", "close": 17.36, "volume": 760446.0}, {"date": "2025-08-15", "close": 17.18, "volume": 611255.0}, {"date": "2025-08-18", "close": 17.2, "volume": 533600.0}, {"date": "2025-08-19", "close": 17.06, "volume": 615303.0}, {"date": "2025-08-20", "close": 17.01, "volume": 583631.0}, {"date": "2025-08-21", "close": 16.99, "volume": 478058.0}, {"date": "2025-08-22", "close": 17.38, "volume": 568457.0}, {"date": "2025-08-25", "close": 17.23, "volume": 582799.0}, {"date": "2025-08-26", "close": 17.23, "volume": 673544.0}, {"date": "2025-08-27", "close": 17.45, "volume": 446357.0}, {"date": "2025-08-28", "close": 17.59, "volume": 675883.0}, {"date": "2025-08-29", "close": 17.71, "volume": 1171835.0}, {"date": "2025-09-02", "close": 17.34, "volume": 915376.0}, {"date": "2025-09-03", "close": 17.61, "volume": 537467.0}, {"date": "2025-09-04", "close": 17.82, "volume": 547287.0}, {"date": "2025-09-05", "close": 17.64, "volume": 566487.0}, {"date": "2025-09-08", "close": 17.43, "volume": 732520.0}, {"date": "2025-09-09", "close": 17.49, "volume": 516013.0}, {"date": "2025-09-10", "close": 17.42, "volume": 620205.0}, {"date": "2025-09-11", "close": 17.87, "volume": 621512.0}, {"date": "2025-09-12", "close": 17.45, "volume": 499322.0}, {"date": "2025-09-15", "close": 17.67, "volume": 671577.0}, {"date": "2025-09-16", "close": 17.43, "volume": 597966.0}, {"date": "2025-09-17", "close": 17.65, "volume": 687545.0}, {"date": "2025-09-18", "close": 18.07, "volume": 837315.0}, {"date": "2025-09-19", "close": 18.18, "volume": 2272291.0}, {"date": "2025-09-22", "close": 18.33, "volume": 777319.0}, {"date": "2025-09-23", "close": 18.24, "volume": 840886.0}, {"date": "2025-09-24", "close": 18.24, "volume": 584317.0}, {"date": "2025-09-25", "close": 18.21, "volume": 578437.0}, {"date": "2025-09-26", "close": 18.31, "volume": 507874.0}, {"date": "2025-09-29", "close": 18.08, "volume": 589864.0}, {"date": "2025-09-30", "close": 18.15, "volume": 607377.0}, {"date": "2025-10-01", "close": 18.29, "volume": 542707.0}, {"date": "2025-10-02", "close": 18.49, "volume": 440911.0}, {"date": "2025-10-03", "close": 18.31, "volume": 493681.0}, {"date": "2025-10-06", "close": 18.67, "volume": 506051.0}, {"date": "2025-10-07", "close": 18.12, "volume": 461513.0}, {"date": "2025-10-08", "close": 18.45, "volume": 406605.0}, {"date": "2025-10-09", "close": 18.39, "volume": 311607.0}, {"date": "2025-10-10", "close": 17.73, "volume": 476926.0}, {"date": "2025-10-13", "close": 17.86, "volume": 346940.0}, {"date": "2025-10-14", "close": 17.74, "volume": 415788.0}, {"date": "2025-10-15", "close": 17.51, "volume": 400646.0}, {"date": "2025-10-16", "close": 17.25, "volume": 554818.0}, {"date": "2025-10-17", "close": 17.46, "volume": 351782.0}, {"date": "2025-10-20", "close": 17.68, "volume": 417739.0}, {"date": "2025-10-21", "close": 18.06, "volume": 358229.0}, {"date": "2025-10-22", "close": 17.76, "volume": 397483.0}, {"date": "2025-10-23", "close": 18.02, "volume": 303790.0}, {"date": "2025-10-24", "close": 18.04, "volume": 289274.0}, {"date": "2025-10-27", "close": 17.78, "volume": 333984.0}, {"date": "2025-10-28", "close": 18.15, "volume": 520387.0}, {"date": "2025-10-29", "close": 17.49, "volume": 526456.0}, {"date": "2025-10-30", "close": 17.67, "volume": 404838.0}, {"date": "2025-10-31", "close": 17.84, "volume": 558763.0}, {"date": "2025-11-03", "close": 17.97, "volume": 503265.0}, {"date": "2025-11-04", "close": 17.52, "volume": 635324.0}, {"date": "2025-11-05", "close": 18.13, "volume": 954445.0}, {"date": "2025-11-06", "close": 17.79, "volume": 928375.0}, {"date": "2025-11-07", "close": 17.23, "volume": 694785.0}, {"date": "2025-11-10", "close": 17.21, "volume": 970827.0}, {"date": "2025-11-11", "close": 17.2, "volume": 554149.0}, {"date": "2025-11-12", "close": 17.09, "volume": 604502.0}, {"date": "2025-11-13", "close": 17.13, "volume": 744374.0}, {"date": "2025-11-14", "close": 17.49, "volume": 2531897.0}, {"date": "2025-11-17", "close": 16.84, "volume": 665074.0}, {"date": "2025-11-18", "close": 16.68, "volume": 617093.0}, {"date": "2025-11-19", "close": 16.55, "volume": 726123.0}, {"date": "2025-11-20", "close": 16.63, "volume": 517456.0}, {"date": "2025-11-21", "close": 16.84, "volume": 489520.0}, {"date": "2025-11-24", "close": 16.84, "volume": 530924.0}, {"date": "2025-11-25", "close": 17.07, "volume": 876638.0}, {"date": "2025-11-26", "close": 16.98, "volume": 709029.0}, {"date": "2025-11-28", "close": 17.22, "volume": 308130.0}, {"date": "2025-12-01", "close": 17.18, "volume": 553755.0}, {"date": "2025-12-02", "close": 17.34, "volume": 475106.0}, {"date": "2025-12-03", "close": 17.64, "volume": 440190.0}, {"date": "2025-12-04", "close": 17.59, "volume": 466370.0}, {"date": "2025-12-05", "close": 17.77, "volume": 398635.0}, {"date": "2025-12-08", "close": 17.78, "volume": 473094.0}, {"date": "2025-12-09", "close": 18.14, "volume": 607055.0}, {"date": "2025-12-10", "close": 18.49, "volume": 680132.0}, {"date": "2025-12-11", "close": 18.37, "volume": 443606.0}, {"date": "2025-12-12", "close": 18.12, "volume": 1250212.0}, {"date": "2025-12-15", "close": 17.8, "volume": 1261088.0}, {"date": "2025-12-16", "close": 18.03, "volume": 1229656.0}, {"date": "2025-12-17", "close": 18.08, "volume": 828010.0}, {"date": "2025-12-18", "close": 18.3, "volume": 886507.0}, {"date": "2025-12-19", "close": 17.96, "volume": 3270524.0}, {"date": "2025-12-22", "close": 18.13, "volume": 585254.0}, {"date": "2025-12-23", "close": 18.0, "volume": 455785.0}, {"date": "2025-12-24", "close": 18.0, "volume": 172446.0}, {"date": "2025-12-26", "close": 18.07, "volume": 302253.0}, {"date": "2025-12-29", "close": 18.05, "volume": 327057.0}, {"date": "2025-12-30", "close": 17.93, "volume": 369049.0}, {"date": "2025-12-31", "close": 17.69, "volume": 316658.0}, {"date": "2026-01-02", "close": 17.35, "volume": 453935.0}, {"date": "2026-01-05", "close": 17.58, "volume": 422686.0}, {"date": "2026-01-06", "close": 17.46, "volume": 432911.0}, {"date": "2026-01-07", "close": 17.56, "volume": 489158.0}, {"date": "2026-01-08", "close": 17.32, "volume": 574249.0}, {"date": "2026-01-09", "close": 17.23, "volume": 695056.0}, {"date": "2026-01-12", "close": 17.4, "volume": 526494.0}, {"date": "2026-01-13", "close": 17.28, "volume": 439421.0}, {"date": "2026-01-14", "close": 17.4, "volume": 497587.0}, {"date": "2026-01-15", "close": 17.58, "volume": 741949.0}, {"date": "2026-01-16", "close": 17.31, "volume": 516325.0}, {"date": "2026-01-20", "close": 16.95, "volume": 439105.0}, {"date": "2026-01-21", "close": 17.13, "volume": 469913.0}, {"date": "2026-01-22", "close": 17.46, "volume": 453914.0}, {"date": "2026-01-23", "close": 17.38, "volume": 629552.0}, {"date": "2026-01-26", "close": 17.81, "volume": 629116.0}, {"date": "2026-01-27", "close": 18.14, "volume": 603003.0}, {"date": "2026-01-28", "close": 18.44, "volume": 989508.0}, {"date": "2026-01-29", "close": 17.71, "volume": 872581.0}, {"date": "2026-01-30", "close": 17.44, "volume": 712374.0}, {"date": "2026-02-02", "close": 17.69, "volume": 776006.0}, {"date": "2026-02-03", "close": 17.27, "volume": 811174.0}, {"date": "2026-02-04", "close": 17.52, "volume": 774528.0}, {"date": "2026-02-05", "close": 19.33, "volume": 1985010.0}, {"date": "2026-02-06", "close": 19.67, "volume": 1761677.0}, {"date": "2026-02-09", "close": 20.91, "volume": 1462641.0}, {"date": "2026-02-10", "close": 20.92, "volume": 1068426.0}, {"date": "2026-02-11", "close": 20.93, "volume": 1466215.0}, {"date": "2026-02-12", "close": 20.35, "volume": 930768.0}, {"date": "2026-02-13", "close": 20.7, "volume": 1090062.0}, {"date": "2026-02-17", "close": 20.06, "volume": 816741.0}, {"date": "2026-02-18", "close": 19.95, "volume": 922740.0}, {"date": "2026-02-19", "close": 19.68, "volume": 548093.0}, {"date": "2026-02-20", "close": 19.98, "volume": 1173065.0}, {"date": "2026-02-23", "close": 18.94, "volume": 822880.0}, {"date": "2026-02-24", "close": 18.99, "volume": 714386.0}, {"date": "2026-02-25", "close": 19.28, "volume": 660341.0}, {"date": "2026-02-26", "close": 19.26, "volume": 559675.0}, {"date": "2026-02-27", "close": 19.26, "volume": 883332.0}, {"date": "2026-03-02", "close": 19.86, "volume": 866820.0}, {"date": "2026-03-03", "close": 20.4, "volume": 657389.0}, {"date": "2026-03-04", "close": 20.68, "volume": 748515.0}, {"date": "2026-03-05", "close": 20.86, "volume": 546527.0}, {"date": "2026-03-06", "close": 20.47, "volume": 555808.0}, {"date": "2026-03-09", "close": 20.45, "volume": 608763.0}, {"date": "2026-03-10", "close": 20.61, "volume": 597358.0}, {"date": "2026-03-11", "close": 20.96, "volume": 532413.0}, {"date": "2026-03-12", "close": 21.06, "volume": 715066.0}, {"date": "2026-03-13", "close": 20.97, "volume": 448061.0}, {"date": "2026-03-16", "close": 20.75, "volume": 3453933.0}, {"date": "2026-03-17", "close": 21.27, "volume": 935672.0}, {"date": "2026-03-18", "close": 21.48, "volume": 904404.0}, {"date": "2026-03-19", "close": 22.0, "volume": 1062130.0}, {"date": "2026-03-20", "close": 21.46, "volume": 4588221.0}, {"date": "2026-03-23", "close": 22.42, "volume": 949363.0}, {"date": "2026-03-24", "close": 22.42, "volume": 1115281.0}, {"date": "2026-03-25", "close": 23.26, "volume": 1601947.0}, {"date": "2026-03-26", "close": 23.18, "volume": 1050623.0}, {"date": "2026-03-27", "close": 22.34, "volume": 640448.0}, {"date": "2026-03-30", "close": 22.36, "volume": 1751188.0}, {"date": "2026-03-31", "close": 23.12, "volume": 732383.0}, {"date": "2026-04-01", "close": 24.08, "volume": 813997.0}, {"date": "2026-04-02", "close": 23.99, "volume": 668404.0}, {"date": "2026-04-06", "close": 23.98, "volume": 462056.0}, {"date": "2026-04-07", "close": 24.68, "volume": 894264.0}, {"date": "2026-04-08", "close": 25.03, "volume": 1210296.0}, {"date": "2026-04-09", "close": 24.7, "volume": 867731.0}, {"date": "2026-04-10", "close": 24.0, "volume": 839784.0}, {"date": "2026-04-13", "close": 24.93, "volume": 833705.0}, {"date": "2026-04-14", "close": 25.05, "volume": 809068.0}, {"date": "2026-04-15", "close": 25.51, "volume": 864233.0}, {"date": "2026-04-16", "close": 26.52, "volume": 2288042.0}, {"date": "2026-04-17", "close": 27.55, "volume": 2213363.0}, {"date": "2026-04-20", "close": 27.22, "volume": 1410248.0}, {"date": "2026-04-21", "close": 27.71, "volume": 1091032.0}, {"date": "2026-04-22", "close": 27.65, "volume": 914823.0}, {"date": "2026-04-23", "close": 26.62, "volume": 811864.0}, {"date": "2026-04-24", "close": 27.56, "volume": 973855.0}, {"date": "2026-04-27", "close": 27.69, "volume": 734076.0}, {"date": "2026-04-28", "close": 28.13, "volume": 1094188.0}, {"date": "2026-04-29", "close": 26.63, "volume": 2078406.0}, {"date": "2026-04-30", "close": 26.68, "volume": 1331220.0}, {"date": "2026-05-01", "close": 26.85, "volume": 854167.0}, {"date": "2026-05-04", "close": 27.04, "volume": 698565.0}, {"date": "2026-05-05", "close": 27.13, "volume": 690034.0}, {"date": "2026-05-06", "close": 26.72, "volume": 851443.0}, {"date": "2026-05-07", "close": 27.27, "volume": 1561419.0}, {"date": "2026-05-08", "close": 27.8, "volume": 1134147.0}, {"date": "2026-05-11", "close": 28.02, "volume": 979623.0}, {"date": "2026-05-12", "close": 27.35, "volume": 849177.0}, {"date": "2026-05-13", "close": 27.73, "volume": 716505.0}, {"date": "2026-05-14", "close": 28.03, "volume": 772513.0}, {"date": "2026-05-15", "close": 27.95, "volume": 1120662.0}, {"date": "2026-05-18", "close": 28.12, "volume": 811949.0}, {"date": "2026-05-19", "close": 28.28, "volume": 605924.0}, {"date": "2026-05-20", "close": 28.68, "volume": 1010828.0}, {"date": "2026-05-21", "close": 28.33, "volume": 658977.0}, {"date": "2026-05-22", "close": 29.16, "volume": 839519.0}, {"date": "2026-05-26", "close": 29.56, "volume": 742980.0}, {"date": "2026-05-27", "close": 29.15, "volume": 1051519.0}, {"date": "2026-05-28", "close": 29.24, "volume": 1171702.0}, {"date": "2026-05-29", "close": 30.14, "volume": 1328287.0}, {"date": "2026-06-01", "close": 31.54, "volume": 1528277.0}, {"date": "2026-06-02", "close": 32.64, "volume": 1723678.0}, {"date": "2026-06-03", "close": 31.44, "volume": 1156205.0}, {"date": "2026-06-04", "close": 31.7, "volume": 951194.0}, {"date": "2026-06-05", "close": 30.57, "volume": 1269151.0}, {"date": "2026-06-08", "close": 30.98, "volume": 1009677.0}, {"date": "2026-06-09", "close": 30.95, "volume": 1373393.0}, {"date": "2026-06-10", "close": 31.72, "volume": 1000567.0}, {"date": "2026-06-11", "close": 32.66, "volume": 1009030.0}, {"date": "2026-06-12", "close": 31.76, "volume": 1104419.0}, {"date": "2026-06-15", "close": 32.7, "volume": 1312883.0}, {"date": "2026-06-16", "close": 32.43, "volume": 870270.0}, {"date": "2026-06-17", "close": 32.92, "volume": 1174766.0}, {"date": "2026-06-18", "close": 33.26, "volume": 3795410.0}, {"date": "2026-06-22", "close": 33.77, "volume": 1266807.0}, {"date": "2026-06-23", "close": 33.85, "volume": 892029.0}, {"date": "2026-06-24", "close": 34.18, "volume": 1224559.0}, {"date": "2026-06-25", "close": 34.74, "volume": 1274717.0}, {"date": "2026-06-26", "close": 34.98, "volume": 2202180.0}, {"date": "2026-06-29", "close": 36.33, "volume": 1572434.0}, {"date": "2026-06-30", "close": 37.36, "volume": 1161195.0}, {"date": "2026-07-01", "close": 38.0, "volume": 1060738.0}, {"date": "2026-07-02", "close": 36.3, "volume": 1259941.0}, {"date": "2026-07-06", "close": 36.44, "volume": 1105417.0}, {"date": "2026-07-07", "close": 36.52, "volume": 824922.0}, {"date": "2026-07-08", "close": 37.09, "volume": 855717.0}, {"date": "2026-07-09", "close": 38.11, "volume": 1189359.0}, {"date": "2026-07-10", "close": 37.17, "volume": 1335344.0}, {"date": "2026-07-13", "close": 36.79, "volume": 1164534.0}, {"date": "2026-07-14", "close": 37.64, "volume": 1264761.0}, {"date": "2026-07-15", "close": 36.3, "volume": 1240756.0}, {"date": "2026-07-16", "close": 36.09, "volume": 1309906.0}, {"date": "2026-07-17", "close": 35.96, "volume": 1087081.0}, {"date": "2026-07-20", "close": 35.79, "volume": 1094373.0}, {"date": "2026-07-21", "close": 36.43, "volume": 781899.0}, {"date": "2026-07-22", "close": 35.54, "volume": 867724.0}, {"date": "2026-07-23", "close": 34.66, "volume": 1563234.0}, {"date": "2026-07-24", "close": 34.27, "volume": 1098180.0}, {"date": "2026-07-27", "close": 33.47, "volume": 1105335.0}, {"date": "2026-07-28", "close": 31.32, "volume": 1534582.0}, {"date": "2026-07-29", "close": 28.78, "volume": 2253043.0}, {"date": "2026-07-30", "close": 29.95, "volume": 1998625.0}, {"date": "2026-07-31", "close": 29.57, "volume": 1702056.0}, {"date": "2026-08-03", "close": 29.95, "volume": 1370414.0}, {"date": "2026-08-04", "close": 30.7, "volume": 1448868.0}, {"date": "2026-08-05", "close": 30.84, "volume": 1633756.0}, {"date": "2026-08-06", "close": 27.6, "volume": 2194754.0}, {"date": "2026-08-07", "close": 26.84, "volume": 1569060.0}], "refreshing": true}