{"ticker": "KN", "overview": {"cik": "1587523", "ticker": "KN", "name": "Knowles Corp", "industry": "Household Audio & Video Equipment", "country": "United States", "sic": "3651", "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001587523-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001587523-26-000033", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001196914-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001196914-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006106", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008159", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001535760-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001229262-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001598318-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008097", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008066", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008037", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008015", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-28", "title": "Form 8-K/A", "accession": "0001587523-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001587523-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001598091-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001950047-26-007313", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001587523-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000798", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001598086-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001587523-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005127", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001598091-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001535760-26-000008", "price_sensitive": false}]}, "description": "Knowles Corp trades as KN on the NYSE and is registered in the United States, classified under Household Audio & Video Equipment (SIC 3651). Privy Trades holds 597 insider filings for the company, from May 2014 to August 2026. Across those, 22 insiders disclosed 47 open-market purchases totalling $2.55M against 97 sales totalling $61.05M. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 47, "buy_sum": 2545266.1728, "sell_n": 97, "sell_sum": 61050613.5392, "net": -58505347.3664, "insiders": 22, "first_date": "2014-05-19", "last_date": "2026-08-17"}, "metrics": {"ticker": "KN", "has_prices": true, "as_of": "2026-10-26", "last": 32.65, "prev_close": 32.17, "change": 0.4799999999999969, "change_pct": 0.01492073360273537, "session_volume": 960267.0, "vwap_5": 33.277901903153506, "vwap_20": 35.66353542822394, "vwap_60": 35.93199559061831, "vwap_250": 31.72118185049997, "high_52w": 42.8, "low_52w": 20.67, "avg_volume_20": 724624.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001196914-26-000004", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Cheryl L. Shavers", "who_key": "SHAVERS CHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 259890.61000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Board member offloads $260K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000119691426000004/0001196914-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001196914-26-000003", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Cheryl L. Shavers", "who_key": "SHAVERS CHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 259890.61000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Board member offloads $260K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000119691426000003/0001196914-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001535760-26-000010", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Jeffrey Niew", "who_key": "Niew Jeffrey", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7790203.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The CEO cashes out $7.8M of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000010/0001535760-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001229262-26-000027", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. takes a 5.1% passive stake in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000027-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001598318-26-000006", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "John S. Anderson", "who_key": "Anderson John S.", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1560500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Big sell in KN \u2014 The CFO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1598318/000159831826000006/0001598318-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001598091-26-000005", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Raymond D. Cabrera", "who_key": "Cabrera Raymond D.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 224137.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider sells $224K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159809126000005/0001598091-26-000005-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "13DG-0000354204-26-000798", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.9% passive stake in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000798-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001465109-26-000050", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Knowles Corp", "who_key": "Knowles Corp", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Knowles Corp moves to a 3.7% passive stake in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/0001465109-26-000050-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001598086-26-000005", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Daniel J. Giesecke", "who_key": "Giesecke Daniel J.", "role": "Senior Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 753903.0900000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President trims $754K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159808626000005/0001598086-26-000005-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229845}, {"id": "0001598091-26-000004", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Raymond D. Cabrera", "who_key": "Cabrera Raymond D.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1067247.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159809126000004/0001598091-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001535760-26-000008", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Jeffrey Niew", "who_key": "Niew Jeffrey", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4749995.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The CEO takes $4.7M off the table in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000008/0001535760-26-000008-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261525}, {"id": "0001745084-26-000006", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Air A. Bastarrica Jr.", "who_key": "Bastarrica Air A. Jr.", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 111986.93000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President trims $112K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000174508426000006/0001745084-26-000006-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100119-26-000746", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Knowles Corp", "who_key": "Knowles Corp", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Knowles Corp takes a 5.02% passive stake in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/0002100119-26-000746-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "0001745084-26-000005", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Air A. Bastarrica Jr.", "who_key": "Bastarrica Air A. Jr.", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 193272.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President sells $193K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000174508426000005/0001745084-26-000005-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000532", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Knowles Corp", "who_key": "Knowles Corp", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Knowles Corp crosses 5% of KN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/0002100121-26-000532-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001949708-26-000001", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Laura Angelini", "who_key": "Angelini Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190017.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000194970826000001/0001949708-26-000001-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0001268517-26-000005", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Keith Barnes", "who_key": "BARNES KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190017.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000126851726000005/0001268517-26-000005-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0001529005-26-000001", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Jason M. Cardew", "who_key": "Cardew Jason M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190017.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000152900526000001/0001529005-26-000001-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0001504939-26-000001", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Daniel J. Crowley", "who_key": "Crowley Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190017.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000150493926000001/0001504939-26-000001-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0001196914-26-000002", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Cheryl L. Shavers", "who_key": "SHAVERS CHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190017.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000119691426000002/0001196914-26-000002-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0001593411-26-000001", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Michael S. Wishart", "who_key": "WISHART MICHAEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190017.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159341126000001/0001593411-26-000001-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0001667921-26-000001", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Ye Jane Li", "who_key": "Li Ye Jane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 190017.44999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000166792126000001/0001667921-26-000001-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "13DG-0000102909-26-001673", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Knowles Corp", "who_key": "Knowles Corp", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Knowles Corp adjusts its stake in KN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/0000102909-26-001673-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0001181355-26-000004", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Robert J. Perna", "who_key": "PERNA ROBERT J", "role": "SVP, General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 465639.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider offloads $466K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000118135526000004/0001181355-26-000004-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359445}, {"id": "0001196914-26-000001", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Cheryl L. Shavers", "who_key": "SHAVERS CHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 101380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Board member offloads $101K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000119691426000001/0001196914-26-000001-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001598318-26-000005", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "John S. Anderson", "who_key": "Anderson John S.", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157831.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CFO files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159831826000005/0001598318-26-000005-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001745084-26-000004", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Air A. Bastarrica Jr.", "who_key": "Bastarrica Air A. Jr.", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64636.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000174508426000004/0001745084-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001598091-26-000003", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Raymond D. Cabrera", "who_key": "Cabrera Raymond D.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84988.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159809126000003/0001598091-26-000003-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001598086-26-000003", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Daniel J. Giesecke", "who_key": "Giesecke Daniel J.", "role": "Senior Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109278.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "President files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159808626000003/0001598086-26-000003-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}, {"id": "0001535760-26-000007", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Jeffrey Niew", "who_key": "Niew Jeffrey", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 480738.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "CEO files routine paperwork on KN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000007/0001535760-26-000007-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368085}], "recent_buys": [{"id": "0001587523-22-000084", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Daniel J. Crowley", "who_key": "Crowley Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27940.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Board member picks up $28K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752322000084/0001587523-22-000084-index.htm", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104725}, {"id": "0001587523-20-000065", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Donald MacLeod", "who_key": "MACLEOD DONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The boardroom is buying: $148K of KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752320000065/0001587523-20-000065-index.htm", "trade_date": "2020-11-02", "timestamp": "2020-11-02", "mins": 3155925}, {"id": "0001587523-20-000064", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Jeffrey Niew", "who_key": "Niew Jeffrey", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45000.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 3 insiders into KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752320000064/0001587523-20-000064-index.htm", "trade_date": "2020-11-02", "timestamp": "2020-11-02", "mins": 3155925}, {"id": "0001587523-20-000053", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Donald MacLeod", "who_key": "MACLEOD DONALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150900.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 4 buying KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752320000053/0001587523-20-000053-index.htm", "trade_date": "2020-07-31", "timestamp": "2020-07-31", "mins": 3291285}, {"id": "0001127602-20-005073", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Ronald Steven Jankov", "who_key": "Jankov Ronald Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100182.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The whole bench is buying KN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760220005073/0001127602-20-005073-index.htm", "trade_date": "2020-02-11", "timestamp": "2020-02-11", "mins": 3537525}, {"id": "0001127602-20-004315", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Didier Hirsch", "who_key": "HIRSCH DIDIER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48420.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 5 buying KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760220004315/0001127602-20-004315-index.htm", "trade_date": "2020-02-06", "timestamp": "2020-02-06", "mins": 3544725}, {"id": "0001127602-19-020775", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Michael S. Polacek", "who_key": "Polacek Michael S.", "role": "President, Intelligent Audio", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15285.6, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 6 buying KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219020775/0001127602-19-020775-index.htm", "trade_date": "2019-06-04", "timestamp": "2019-06-04", "mins": 3900405}, {"id": "0001127602-19-017630", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Michael S. Polacek", "who_key": "Polacek Michael S.", "role": "President, Intelligent Audio", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15000.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "7 insiders now buying KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219017630/0001127602-19-017630-index.htm", "trade_date": "2019-05-07", "timestamp": "2019-05-07", "mins": 3940725}, {"id": "0001127602-19-014946", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Michael S. Polacek", "who_key": "Polacek Michael S.", "role": "President, Intelligent Audio", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15003.72, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "7 insiders pile into KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219014946/0001127602-19-014946-index.htm", "trade_date": "2019-04-04", "timestamp": "2019-04-04", "mins": 3988245}, {"id": "0001127602-19-009577", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Michael S. Polacek", "who_key": "Polacek Michael S.", "role": "President, Intelligent Audio", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15075.28, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The whole bench is buying KN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219009577/0001127602-19-009577-index.htm", "trade_date": "2019-03-04", "timestamp": "2019-03-04", "mins": 4032885}, {"id": "0001127602-19-003725", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Michael S. Polacek", "who_key": "Polacek Michael S.", "role": "President, Intelligent Audio", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15049.0678, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "7 insiders pile into KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219003725/0001127602-19-003725-index.htm", "trade_date": "2019-02-04", "timestamp": "2019-02-04", "mins": 4073205}, {"id": "0001127602-19-001488", "src": "INSIDERS", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Michael S. Polacek", "who_key": "Polacek Michael S.", "role": "President, Intelligent Audio", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15004.560000000001, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 7 insiders into KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219001488/0001127602-19-001488-index.htm", "trade_date": "2019-01-04", "timestamp": "2019-01-04", "mins": 4117845}], "institutional": [{"id": "13DG-0001229262-26-000027", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Goldman Sachs Asset Management, L.P.", "who_key": "GOLDMAN SACHS ASSET MANAGEMENT, L.P.", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "GOLDMAN SACHS ASSET MANAGEMENT, L.P. takes a 5.1% passive stake in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1229262/0001229262-26-000027-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000354204-26-000798", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.9% passive stake in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000798-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001465109-26-000050", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Knowles Corp", "who_key": "Knowles Corp", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Knowles Corp moves to a 3.7% passive stake in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/0001465109-26-000050-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000746", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Knowles Corp", "who_key": "Knowles Corp", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Knowles Corp takes a 5.02% passive stake in KN", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/0002100119-26-000746-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000532", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Knowles Corp", "who_key": "Knowles Corp", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Knowles Corp crosses 5% of KN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/0002100121-26-000532-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-001673", "src": "13DG", "ticker": "KN", "cik": "1587523", "company": "Knowles Corp", "company_raw": "Knowles Corp", "who": "Knowles Corp", "who_key": "Knowles Corp", "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": "Household Audio & Video Equipment", "country": "United States", "headline": "Knowles Corp adjusts its stake in KN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/0000102909-26-001673-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Knowles Corporation Common Stock", "new_value": "Knowles Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001587523", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001587523", "applied": 1, "detected_at": "2026-10-25T18:39:06.331599"}]}, "key_people": [{"who": "Jeffrey Niew", "who_key": "Niew Jeffrey", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 133206.16, "sold": 37228953.2528, "net": -37095747.092800006, "trades": 27, "top_score": 45.1, "lean": "selling", "history": [{"action": "SELL", "amount": 7790203.81, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000010/0001535760-26-000010-index.htm"}, {"action": "SELL", "amount": 4749995.25, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000008/0001535760-26-000008-index.htm"}, {"action": "SELL", "amount": 1987500.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000003/0001535760-26-000003-index.htm"}, {"action": "SELL", "amount": 637500.0, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000002/0001535760-26-000002-index.htm"}, {"action": "SELL", "amount": 1237500.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000001/0001535760-26-000001-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576025000004/0001535760-25-000004-index.htm"}, {"action": "SELL", "amount": 587500.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576025000003/0001535760-25-000003-index.htm"}, {"action": "SELL", "amount": 3234433.0488, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576025000002/0001535760-25-000002-index.htm"}, {"action": "SELL", "amount": 86248.5, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752325000016/0001587523-25-000016-index.htm"}, {"action": "SELL", "amount": 2993127.02, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000088/0001587523-24-000088-index.htm"}, {"action": "SELL", "amount": 1466069.5960000001, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752322000062/0001587523-22-000062-index.htm"}, {"action": "SELL", "amount": 2500000.5, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752322000001/0001587523-22-000001-index.htm"}, {"action": "SELL", "amount": 2625006.406, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000095/0001587523-21-000095-index.htm"}, {"action": "SELL", "amount": 2526493.552, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000089/0001587523-21-000089-index.htm"}, {"action": "SELL", "amount": 2426706.04, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000081/0001587523-21-000081-index.htm"}, {"action": "BUY", "amount": 45000.0, "date": "2020-11-02", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752320000064/0001587523-20-000064-index.htm"}, {"action": "SELL", "amount": 568750.0, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219032052/0001127602-19-032052-index.htm"}, {"action": "SELL", "amount": 100969.5, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219027166/0001127602-19-027166-index.htm"}, {"action": "SELL", "amount": 89280.0, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219026294/0001127602-19-026294-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219025254/0001127602-19-025254-index.htm"}, {"action": "SELL", "amount": 186180.29, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219007124/0001127602-19-007124-index.htm"}, {"action": "BUY", "amount": 30923.36, "date": "2018-05-01", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760218016213/0001127602-18-016213-index.htm"}, {"action": "SELL", "amount": 58999.78, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760217010807/0001127602-17-010807-index.htm"}, {"action": "SELL", "amount": 226682.90999999997, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760217007373/0001127602-17-007373-index.htm"}, {"action": "SELL", "amount": 49807.05, "date": "2016-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760216042643/0001127602-16-042643-index.htm"}], "latest": {"action": "SELL", "amount": 7790203.81, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000153576026000010/0001535760-26-000010-index.htm"}}, {"who": "John S. Anderson", "who_key": "Anderson John S.", "role": "Senior VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 34725.0, "sold": 7943525.1667, "net": -7908800.1667, "trades": 21, "top_score": 38.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1560500.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598318/000159831826000006/0001598318-26-000006-index.htm"}, {"action": "SELL", "amount": 677080.78, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159831826000003/0001598318-26-000003-index.htm"}, {"action": "SELL", "amount": 251756.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159831825000005/0001598318-25-000005-index.htm"}, {"action": "SELL", "amount": 632000.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159831825000002/0001598318-25-000002-index.htm"}, {"action": "SELL", "amount": 632000.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159831825000004/0001598318-25-000004-index.htm"}, {"action": "SELL", "amount": 1813.5, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752325000015/0001587523-25-000015-index.htm"}, {"action": "SELL", "amount": 203638.5, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000092/0001587523-24-000092-index.htm"}, {"action": "SELL", "amount": 193214.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000072/0001587523-24-000072-index.htm"}, {"action": "SELL", "amount": 569250.0, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752322000038/0001587523-22-000038-index.htm"}, {"action": "SELL", "amount": 1100700.0, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000098/0001587523-21-000098-index.htm"}, {"action": "SELL", "amount": 684507.8367, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000083/0001587523-21-000083-index.htm"}, {"action": "SELL", "amount": 734074.5, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000048/0001587523-21-000048-index.htm"}, {"action": "SELL", "amount": 101365.95, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000006/0001587523-21-000006-index.htm"}, {"action": "SELL", "amount": 87397.4, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000002/0001587523-21-000002-index.htm"}, {"action": "SELL", "amount": 179280.0, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219032060/0001127602-19-032060-index.htm"}, {"action": "SELL", "amount": 153000.0, "date": "2019-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219025464/0001127602-19-025464-index.htm"}, {"action": "SELL", "amount": 135810.0, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219018193/0001127602-19-018193-index.htm"}, {"action": "SELL", "amount": 42487.34, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760217007379/0001127602-17-007379-index.htm"}, {"action": "SELL", "amount": 3649.3599999999997, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760216041828/0001127602-16-041828-index.htm"}, {"action": "BUY", "amount": 18600.0, "date": "2015-05-12", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760215017083/0001127602-15-017083-index.htm"}, {"action": "BUY", "amount": 16125.0, "date": "2014-08-18", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760214026027/0001127602-14-026027-index.htm"}], "latest": {"action": "SELL", "amount": 1560500.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598318/000159831826000006/0001598318-26-000006-index.htm"}}, {"who": "Daniel J. Giesecke", "who_key": "Giesecke Daniel J.", "role": "Senior VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 92476.0, "sold": 3756465.23, "net": -3663989.23, "trades": 9, "top_score": 34.7, "lean": "selling", "history": [{"action": "SELL", "amount": 753903.0900000001, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159808626000005/0001598086-26-000005-index.htm"}, {"action": "SELL", "amount": 432389.69999999995, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159808626000001/0001598086-26-000001-index.htm"}, {"action": "SELL", "amount": 6262.97, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000091/0001587523-24-000091-index.htm"}, {"action": "SELL", "amount": 1062301.87, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752322000037/0001587523-22-000037-index.htm"}, {"action": "SELL", "amount": 770261.85, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000091/0001587523-21-000091-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2021-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000008/0001587523-21-000008-index.htm"}, {"action": "SELL", "amount": 471105.75000000006, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219031285/0001127602-19-031285-index.htm"}, {"action": "SELL", "amount": 160240.0, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219025430/0001127602-19-025430-index.htm"}, {"action": "BUY", "amount": 92476.0, "date": "2015-05-12", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760215017084/0001127602-15-017084-index.htm"}], "latest": {"action": "SELL", "amount": 753903.0900000001, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159808626000005/0001598086-26-000005-index.htm"}}, {"who": "Raymond D. Cabrera", "who_key": "Cabrera Raymond D.", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3186528.6153, "net": -3186528.6153, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 224137.84, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159809126000005/0001598091-26-000005-index.htm"}, {"action": "SELL", "amount": 267500.0, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159809126000001/0001598091-26-000001-index.htm"}, {"action": "SELL", "amount": 95653.33, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752325000058/0001587523-25-000058-index.htm"}, {"action": "SELL", "amount": 174069.99999999997, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000020/0001587523-24-000020-index.htm"}, {"action": "SELL", "amount": 77100.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752323000082/0001587523-23-000082-index.htm"}, {"action": "SELL", "amount": 138896.4, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752323000053/0001587523-23-000053-index.htm"}, {"action": "SELL", "amount": 1217033.844, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752322000056/0001587523-22-000056-index.htm"}, {"action": "SELL", "amount": 768903.4213, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000063/0001587523-21-000063-index.htm"}, {"action": "SELL", "amount": 140673.78, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000021/0001587523-21-000021-index.htm"}, {"action": "SELL", "amount": 82560.0, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219025539/0001127602-19-025539-index.htm"}], "latest": {"action": "SELL", "amount": 224137.84, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000159809126000005/0001598091-26-000005-index.htm"}}, {"who": "Robert J. Perna", "who_key": "PERNA ROBERT J", "role": "SVP, General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2241040.412, "net": -2241040.412, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 465639.68, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000118135526000004/0001181355-26-000004-index.htm"}, {"action": "SELL", "amount": 85766.94, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000118135526000001/0001181355-26-000001-index.htm"}, {"action": "SELL", "amount": 1149115.812, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752325000068/0001587523-25-000068-index.htm"}, {"action": "SELL", "amount": 170353.18, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752325000026/0001587523-25-000026-index.htm"}, {"action": "SELL", "amount": 370164.8, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000087/0001587523-24-000087-index.htm"}], "latest": {"action": "SELL", "amount": 465639.68, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000118135526000004/0001181355-26-000004-index.htm"}}, {"who": "Cheryl L. Shavers", "who_key": "SHAVERS CHERYL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1769809.12, "net": -1769809.12, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 259890.61000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000119691426000004/0001196914-26-000004-index.htm"}, {"action": "SELL", "amount": 259890.61000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000119691426000003/0001196914-26-000003-index.htm"}, {"action": "SELL", "amount": 101380.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000119691426000001/0001196914-26-000001-index.htm"}, {"action": "SELL", "amount": 421360.94, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752325000071/0001587523-25-000071-index.htm"}, {"action": "SELL", "amount": 217490.91, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000078/0001587523-24-000078-index.htm"}, {"action": "SELL", "amount": 202725.05, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752323000059/0001587523-23-000059-index.htm"}, {"action": "SELL", "amount": 58435.00000000001, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752322000058/0001587523-22-000058-index.htm"}, {"action": "SELL", "amount": 168720.0, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000068/0001587523-21-000068-index.htm"}, {"action": "SELL", "amount": 79916.0, "date": "2019-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760219026927/0001127602-19-026927-index.htm"}], "latest": {"action": "SELL", "amount": 259890.61000000002, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000119691426000004/0001196914-26-000004-index.htm"}}, {"who": "Keith Barnes", "who_key": "BARNES KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1594124.8399999999, "net": -1594124.8399999999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1114863.68, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000126851726000004/0001268517-26-000004-index.htm"}, {"action": "SELL", "amount": 120243.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000079/0001587523-24-000079-index.htm"}, {"action": "SELL", "amount": 90495.7, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000058/0001587523-24-000058-index.htm"}, {"action": "SELL", "amount": 136383.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000073/0001587523-21-000073-index.htm"}, {"action": "SELL", "amount": 52960.32, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760218016503/0001127602-18-016503-index.htm"}, {"action": "SELL", "amount": 55934.25, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760216068095/0001127602-16-068095-index.htm"}, {"action": "SELL", "amount": 23244.89, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000112760216060235/0001127602-16-060235-index.htm"}], "latest": {"action": "SELL", "amount": 1114863.68, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000126851726000004/0001268517-26-000004-index.htm"}}, {"who": "Air A. Bastarrica Jr.", "who_key": "Bastarrica Air A. Jr.", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1446615.6684, "net": -1446615.6684, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111986.93000000001, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000174508426000006/0001745084-26-000006-index.htm"}, {"action": "SELL", "amount": 193272.16, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000174508426000005/0001745084-26-000005-index.htm"}, {"action": "SELL", "amount": 321170.31, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000174508426000002/0001745084-26-000002-index.htm"}, {"action": "SELL", "amount": 209400.0, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752325000070/0001587523-25-000070-index.htm"}, {"action": "SELL", "amount": 73208.52, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752324000090/0001587523-24-000090-index.htm"}, {"action": "SELL", "amount": 235816.94840000002, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000092/0001587523-21-000092-index.htm"}, {"action": "SELL", "amount": 301760.8, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000158752321000069/0001587523-21-000069-index.htm"}], "latest": {"action": "SELL", "amount": 111986.93000000001, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1587523/000174508426000006/0001745084-26-000006-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -1560500.0}, {"date": "2026-08-14", "net": -7790203.81}, {"date": "2026-08-17", "net": -519781.22000000003}], "announcements": [{"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001587523-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001587523-26-000033", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001196914-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001196914-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006106", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008159", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001535760-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001229262-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001598318-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008097", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008066", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008037", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008015", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-28", "title": "Form 8-K/A", "accession": "0001587523-26-000031", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001587523-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001598091-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001950047-26-007313", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001587523-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000798", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0001465109-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001598086-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001587523-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005127", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001598091-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001535760-26-000008", "price_sensitive": false}], "performance": {"ticker": "KN", "has_prices": true, "summary": {"n": 95, "avg": 1.1884759437071872, "win_rate": 1.0, "best": 1.7345058626465664, "worst": 0.7459893048128342, "as_of": "2026-10-26"}, "buys": [{"who": "Crowley Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27940.0, "date": "2022-11-02", "score": 34.2, "ref_price": 13.86, "return": 1.3556998556998556}, {"who": "MACLEOD DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148000.0, "date": "2020-11-02", "score": 42.6, "ref_price": 15.08, "return": 1.1651193633952255}, {"who": "Niew Jeffrey", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 45000.0, "date": "2020-11-02", "score": 45.1, "ref_price": 15.08, "return": 1.1651193633952255}, {"who": "MACLEOD DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150900.0, "date": "2020-07-31", "score": 42.8, "ref_price": 15.26, "return": 1.1395806028833553}, {"who": "Jankov Ronald Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100182.0, "date": "2020-02-11", "score": 40.3, "ref_price": 17.01, "return": 0.9194591416813637}, {"who": "HIRSCH DIDIER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48420.0, "date": "2020-02-06", "score": 35.9, "ref_price": 16.15, "return": 1.021671826625387}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 15285.6, "date": "2019-06-04", "score": 34.7, "ref_price": 16.2, "return": 1.0154320987654322}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 15000.0, "date": "2019-05-07", "score": 34.6, "ref_price": 18.7, "return": 0.7459893048128342}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 15003.72, "date": "2019-04-04", "score": 34.6, "ref_price": 17.87, "return": 0.8270844991606042}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 15075.28, "date": "2019-03-04", "score": 34.6, "ref_price": 16.31, "return": 1.001839362354384}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 15049.0678, "date": "2019-02-04", "score": 34.7, "ref_price": 15.56, "return": 1.0983290488431874}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 15004.560000000001, "date": "2019-01-04", "score": 34.7, "ref_price": 12.38, "return": 1.6373182552504035}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14914.56, "date": "2018-12-04", "score": 34.6, "ref_price": 14.52, "return": 1.2486225895316805}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14991.94, "date": "2018-11-06", "score": 34.7, "ref_price": 16.24, "return": 1.0104679802955665}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14929.199999999999, "date": "2018-10-04", "score": 34.6, "ref_price": 15.36, "return": 1.1256510416666667}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14985.240000000002, "date": "2018-09-04", "score": 34.6, "ref_price": 17.96, "return": 0.8179287305122492}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 29902.2, "date": "2018-07-26", "score": 38.3, "ref_price": 18.13, "return": 0.8008825151682295}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14871.6, "date": "2018-06-01", "score": 34.6, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "HIRSCH DIDIER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88800.0, "date": "2018-05-01", "score": 40.2, "ref_price": 12.64, "return": 1.5830696202531642}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14848.0, "date": "2018-05-01", "score": 34.7, "ref_price": 12.64, "return": 1.5830696202531642}, {"who": "Niew Jeffrey", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 30923.36, "date": "2018-05-01", "score": 43.2, "ref_price": 12.64, "return": 1.5830696202531642}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14560.08, "date": "2018-04-02", "score": 34.6, "ref_price": 11.94, "return": 1.7345058626465664}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14829.88, "date": "2018-03-01", "score": 34.7, "ref_price": 14.4, "return": 1.2673611111111112}, {"who": "HIRSCH DIDIER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43335.0, "date": "2018-02-16", "score": 35.9, "ref_price": 14.3, "return": 1.283216783216783}, {"who": "HIRSCH DIDIER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26800.0, "date": "2018-02-12", "score": 33.1, "ref_price": 13.73, "return": 1.3780043699927165}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14829.75, "date": "2018-02-01", "score": 34.7, "ref_price": 15.17, "return": 1.152274225444957}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14883.46, "date": "2018-01-02", "score": 34.7, "ref_price": 15.09, "return": 1.1636845593108018}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14861.0, "date": "2017-12-01", "score": 34.7, "ref_price": 15.35, "return": 1.1270358306188923}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 14963.077500000001, "date": "2017-11-08", "score": 34.8, "ref_price": 16.17, "return": 1.0191713048855904}, {"who": "Polacek Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Intelligent Audio", "amount": 49988.4, "date": "2017-08-04", "score": 41.7, "ref_price": 15.43, "return": 1.1160077770576797}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "HIRSCH DIDIER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22200.0, "date": "2016-02-18", "score": 33.3, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Walker Gordon A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Acoustics", "amount": 97820.1, "date": "2016-02-18", "score": 48.1, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Niew Jeffrey", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 27375.0, "date": "2016-02-17", "score": 42.6, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Jankov Ronald Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108000.0, "date": "2016-02-16", "score": 47.6, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-12", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-12", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-12", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-13", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-13", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Eul Hermann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19231.875, "date": "2015-11-13", "score": 32.7, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "MACLEOD DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 238800.0, "date": "2015-11-12", "score": 55.8, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "LOCHRIDGE RICHARD K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99104.59999999999, "date": "2015-10-29", "score": 44.2, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "HIRSCH DIDIER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16800.0, "date": "2015-08-24", "score": 31.2, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "HIRSCH DIDIER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2015-08-20", "score": 30.6, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "ERGAS JEAN PIERRE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99313.2, "date": "2015-08-10", "score": 40.6, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Wynn James F.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Global Supply Chain", "amount": 24645.622499999998, "date": "2015-05-29", "score": 28.5, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Giesecke Daniel J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP & COO", "amount": 92476.0, "date": "2015-05-12", "score": 34.7, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Anderson John S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP & CFO", "amount": 18600.0, "date": "2015-05-12", "score": 38.4, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Dickinson Paul M", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - Corp. Development", "amount": 110939.99999999999, "date": "2015-05-08", "score": 40.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-23", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-23", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-23", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-17", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-17", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-17", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-20", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-20", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-20", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-11", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-11", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-11", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-10", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-10", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-10", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-09", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-09", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-09", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-06", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-06", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-03-06", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-02-26", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-02-26", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-02-26", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-02-05", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-02-05", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-02-05", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-27", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-27", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-27", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-21", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-21", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-21", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-08", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-08", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-08", "score": 0.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Anderson John S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP & CFO", "amount": 16125.0, "date": "2014-08-18", "score": 37.6, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "Niew Jeffrey", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 29907.800000000003, "date": "2014-08-04", "score": 43.0, "ref_price": 14.88, "return": 1.1942204301075265}, {"who": "ERGAS JEAN PIERRE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 449850.0, "date": "2014-05-19", "score": 55.8, "ref_price": 14.88, "return": 1.1942204301075265}]}, "price_series": [{"date": "2016-10-26", "close": 14.88, "volume": 1211825.0}, {"date": "2016-10-27", "close": 14.67, "volume": 541732.0}, {"date": "2016-10-28", "close": 14.57, "volume": 718413.0}, {"date": "2016-10-31", "close": 14.94, "volume": 742843.0}, {"date": "2016-11-01", "close": 14.64, "volume": 488133.0}, {"date": "2016-11-02", "close": 14.38, "volume": 547408.0}, {"date": "2016-11-03", "close": 14.17, "volume": 824598.0}, {"date": "2016-11-04", "close": 14.26, "volume": 516297.0}, {"date": "2016-11-07", "close": 14.94, "volume": 609110.0}, {"date": "2016-11-08", "close": 14.8, "volume": 434720.0}, {"date": "2016-11-09", "close": 15.1, "volume": 716420.0}, {"date": "2016-11-10", "close": 15.2, "volume": 774054.0}, {"date": "2016-11-11", "close": 15.64, "volume": 1001916.0}, {"date": "2016-11-14", "close": 15.9, "volume": 1509902.0}, {"date": "2016-11-15", "close": 16.11, "volume": 1076235.0}, {"date": "2016-11-16", "close": 15.92, "volume": 650696.0}, {"date": "2016-11-17", "close": 16.05, "volume": 684893.0}, {"date": "2016-11-18", "close": 16.21, "volume": 525933.0}, {"date": "2016-11-21", "close": 16.34, "volume": 512064.0}, {"date": "2016-11-22", "close": 16.46, "volume": 714364.0}, {"date": "2016-11-23", "close": 16.63, "volume": 423007.0}, {"date": "2016-11-25", "close": 16.87, "volume": 328119.0}, {"date": "2016-11-28", "close": 16.25, "volume": 713299.0}, {"date": "2016-11-29", "close": 15.98, "volume": 934628.0}, {"date": "2016-11-30", "close": 16.03, "volume": 562590.0}, {"date": "2016-12-01", "close": 15.1, "volume": 1634539.0}, {"date": "2016-12-02", "close": 15.29, "volume": 720236.0}, {"date": "2016-12-05", "close": 15.71, "volume": 727271.0}, {"date": "2016-12-06", "close": 16.06, "volume": 625985.0}, {"date": "2016-12-07", "close": 16.39, "volume": 745012.0}, {"date": "2016-12-08", "close": 16.91, "volume": 856329.0}, {"date": "2016-12-09", "close": 17.05, "volume": 505838.0}, {"date": "2016-12-12", "close": 17.1, "volume": 628735.0}, {"date": "2016-12-13", "close": 16.69, "volume": 883135.0}, {"date": "2016-12-14", "close": 16.63, "volume": 893116.0}, {"date": "2016-12-15", "close": 16.69, "volume": 469794.0}, {"date": "2016-12-16", "close": 16.75, "volume": 915320.0}, {"date": "2016-12-19", "close": 16.99, "volume": 650642.0}, {"date": "2016-12-20", "close": 16.98, "volume": 549002.0}, {"date": "2016-12-21", "close": 17.07, "volume": 486084.0}, {"date": "2016-12-22", "close": 17.12, "volume": 507466.0}, {"date": "2016-12-23", "close": 17.11, "volume": 247408.0}, {"date": "2016-12-27", "close": 17.36, "volume": 481969.0}, {"date": "2016-12-28", "close": 17.06, "volume": 620076.0}, {"date": "2016-12-29", "close": 16.95, "volume": 473054.0}, {"date": "2016-12-30", "close": 16.71, "volume": 680661.0}, {"date": "2017-01-03", "close": 16.75, "volume": 499449.0}, {"date": "2017-01-04", "close": 16.95, "volume": 520298.0}, {"date": "2017-01-05", "close": 16.55, "volume": 506527.0}, {"date": "2017-01-06", "close": 16.41, "volume": 387007.0}, {"date": "2017-01-09", "close": 16.27, "volume": 969287.0}, {"date": "2017-01-10", "close": 16.66, "volume": 802046.0}, {"date": "2017-01-11", "close": 16.82, "volume": 338112.0}, {"date": "2017-01-12", "close": 17.22, "volume": 642347.0}, {"date": "2017-01-13", "close": 17.48, "volume": 743055.0}, {"date": "2017-01-17", "close": 17.35, "volume": 1683649.0}, {"date": "2017-01-18", "close": 17.6, "volume": 553161.0}, {"date": "2017-01-19", "close": 17.05, "volume": 1118322.0}, {"date": "2017-01-20", "close": 17.34, "volume": 607480.0}, {"date": "2017-01-23", "close": 17.66, "volume": 690522.0}, {"date": "2017-01-24", "close": 18.0, "volume": 1097846.0}, {"date": "2017-01-25", "close": 17.9, "volume": 651077.0}, {"date": "2017-01-26", "close": 17.88, "volume": 629177.0}, {"date": "2017-01-27", "close": 18.0, "volume": 579636.0}, {"date": "2017-01-30", "close": 17.87, "volume": 677365.0}, {"date": "2017-01-31", "close": 18.02, "volume": 869677.0}, {"date": "2017-02-01", "close": 18.11, "volume": 755156.0}, {"date": "2017-02-02", "close": 17.92, "volume": 939595.0}, {"date": "2017-02-03", "close": 18.2, "volume": 953641.0}, {"date": "2017-02-06", "close": 17.98, "volume": 1505234.0}, {"date": "2017-02-07", "close": 18.75, "volume": 3142409.0}, {"date": "2017-02-08", "close": 18.59, "volume": 1098229.0}, {"date": "2017-02-09", "close": 18.64, "volume": 1034917.0}, {"date": "2017-02-10", "close": 18.7, "volume": 473530.0}, {"date": "2017-02-13", "close": 18.92, "volume": 625620.0}, {"date": "2017-02-14", "close": 19.26, "volume": 659006.0}, {"date": "2017-02-15", "close": 19.42, "volume": 543822.0}, {"date": "2017-02-16", "close": 19.28, "volume": 462424.0}, {"date": "2017-02-17", "close": 19.42, "volume": 743996.0}, {"date": "2017-02-21", "close": 19.49, "volume": 624086.0}, {"date": "2017-02-22", "close": 19.32, "volume": 656850.0}, {"date": "2017-02-23", "close": 19.0, "volume": 1069370.0}, {"date": "2017-02-24", "close": 18.66, "volume": 1113077.0}, {"date": "2017-02-27", "close": 19.14, "volume": 756984.0}, {"date": "2017-02-28", "close": 18.93, "volume": 868641.0}, {"date": "2017-03-01", "close": 19.38, "volume": 751920.0}, {"date": "2017-03-02", "close": 18.79, "volume": 591344.0}, {"date": "2017-03-03", "close": 18.69, "volume": 461842.0}, {"date": "2017-03-06", "close": 18.34, "volume": 573953.0}, {"date": "2017-03-07", "close": 18.33, "volume": 496723.0}, {"date": "2017-03-08", "close": 18.24, "volume": 420471.0}, {"date": "2017-03-09", "close": 18.02, "volume": 664555.0}, {"date": "2017-03-10", "close": 18.33, "volume": 574301.0}, {"date": "2017-03-13", "close": 18.35, "volume": 433666.0}, {"date": "2017-03-14", "close": 18.57, "volume": 421601.0}, {"date": "2017-03-15", "close": 18.71, "volume": 694839.0}, {"date": "2017-03-16", "close": 18.99, "volume": 900714.0}, {"date": "2017-03-17", "close": 19.12, "volume": 1113339.0}, {"date": "2017-03-20", "close": 19.22, "volume": 533076.0}, {"date": "2017-03-21", "close": 18.28, "volume": 590842.0}, {"date": "2017-03-22", "close": 18.55, "volume": 737721.0}, {"date": "2017-03-23", "close": 18.81, "volume": 562272.0}, {"date": "2017-03-24", "close": 18.75, "volume": 544985.0}, {"date": "2017-03-27", "close": 18.64, "volume": 852724.0}, {"date": "2017-03-28", "close": 19.04, "volume": 512625.0}, {"date": "2017-03-29", "close": 18.79, "volume": 612876.0}, {"date": "2017-03-30", "close": 19.02, "volume": 857425.0}, {"date": "2017-03-31", "close": 18.95, "volume": 576238.0}, {"date": "2017-04-03", "close": 18.6, "volume": 727861.0}, {"date": "2017-04-04", "close": 18.75, "volume": 803342.0}, {"date": "2017-04-05", "close": 18.55, "volume": 451055.0}, {"date": "2017-04-06", "close": 18.62, "volume": 560188.0}, {"date": "2017-04-07", "close": 18.86, "volume": 464210.0}, {"date": "2017-04-10", "close": 18.69, "volume": 495011.0}, {"date": "2017-04-11", "close": 18.85, "volume": 637893.0}, {"date": "2017-04-12", "close": 18.49, "volume": 902402.0}, {"date": "2017-04-13", "close": 18.51, "volume": 593100.0}, {"date": "2017-04-17", "close": 18.92, "volume": 448978.0}, {"date": "2017-04-18", "close": 19.07, "volume": 809744.0}, {"date": "2017-04-19", "close": 19.06, "volume": 385006.0}, {"date": "2017-04-20", "close": 19.33, "volume": 484712.0}, {"date": "2017-04-21", "close": 18.92, "volume": 482633.0}, {"date": "2017-04-24", "close": 19.55, "volume": 551422.0}, {"date": "2017-04-25", "close": 19.55, "volume": 476583.0}, {"date": "2017-04-26", "close": 19.59, "volume": 873119.0}, {"date": "2017-04-27", "close": 17.98, "volume": 2628885.0}, {"date": "2017-04-28", "close": 17.73, "volume": 1391725.0}, {"date": "2017-05-01", "close": 17.79, "volume": 770924.0}, {"date": "2017-05-02", "close": 17.55, "volume": 828368.0}, {"date": "2017-05-03", "close": 17.54, "volume": 671067.0}, {"date": "2017-05-04", "close": 17.62, "volume": 604878.0}, {"date": "2017-05-05", "close": 17.87, "volume": 310354.0}, {"date": "2017-05-08", "close": 17.84, "volume": 394717.0}, {"date": "2017-05-09", "close": 17.87, "volume": 649446.0}, {"date": "2017-05-10", "close": 17.68, "volume": 497365.0}, {"date": "2017-05-11", "close": 17.63, "volume": 355882.0}, {"date": "2017-05-12", "close": 17.64, "volume": 216970.0}, {"date": "2017-05-15", "close": 18.34, "volume": 747701.0}, {"date": "2017-05-16", "close": 18.52, "volume": 553197.0}, {"date": "2017-05-17", "close": 17.25, "volume": 717268.0}, {"date": "2017-05-18", "close": 17.36, "volume": 854903.0}, {"date": "2017-05-19", "close": 17.69, "volume": 492151.0}, {"date": "2017-05-22", "close": 17.65, "volume": 454179.0}, {"date": "2017-05-23", "close": 17.53, "volume": 666057.0}, {"date": "2017-05-24", "close": 17.58, "volume": 599413.0}, {"date": "2017-05-25", "close": 17.41, "volume": 533278.0}, {"date": "2017-05-26", "close": 16.95, "volume": 1002663.0}, {"date": "2017-05-30", "close": 17.04, "volume": 1404059.0}, {"date": "2017-05-31", "close": 17.13, "volume": 949296.0}, {"date": "2017-06-01", "close": 17.6, "volume": 696256.0}, {"date": "2017-06-02", "close": 18.02, "volume": 1176473.0}, {"date": "2017-06-05", "close": 17.63, "volume": 992367.0}, {"date": "2017-06-06", "close": 18.2, "volume": 1108734.0}, {"date": "2017-06-07", "close": 17.85, "volume": 505143.0}, {"date": "2017-06-08", "close": 18.68, "volume": 1117502.0}, {"date": "2017-06-09", "close": 18.6, "volume": 788697.0}, {"date": "2017-06-12", "close": 18.29, "volume": 489128.0}, {"date": "2017-06-13", "close": 17.81, "volume": 1064893.0}, {"date": "2017-06-14", "close": 17.64, "volume": 478998.0}, {"date": "2017-06-15", "close": 17.52, "volume": 605456.0}, {"date": "2017-06-16", "close": 17.31, "volume": 1018975.0}, {"date": "2017-06-19", "close": 17.62, "volume": 404146.0}, {"date": "2017-06-20", "close": 17.31, "volume": 405398.0}, {"date": "2017-06-21", "close": 17.1, "volume": 441827.0}, {"date": "2017-06-22", "close": 17.36, "volume": 490199.0}, {"date": "2017-06-23", "close": 17.41, "volume": 601425.0}, {"date": "2017-06-26", "close": 17.5, "volume": 688328.0}, {"date": "2017-06-27", "close": 17.06, "volume": 694543.0}, {"date": "2017-06-28", "close": 17.58, "volume": 309870.0}, {"date": "2017-06-29", "close": 17.11, "volume": 423063.0}, {"date": "2017-06-30", "close": 16.92, "volume": 943138.0}, {"date": "2017-07-03", "close": 16.91, "volume": 306730.0}, {"date": "2017-07-05", "close": 16.76, "volume": 395292.0}, {"date": "2017-07-06", "close": 16.4, "volume": 682364.0}, {"date": "2017-07-07", "close": 16.74, "volume": 472053.0}, {"date": "2017-07-10", "close": 16.55, "volume": 564217.0}, {"date": "2017-07-11", "close": 16.36, "volume": 1927391.0}, {"date": "2017-07-12", "close": 16.38, "volume": 1807032.0}, {"date": "2017-07-13", "close": 16.36, "volume": 1107640.0}, {"date": "2017-07-14", "close": 16.32, "volume": 921798.0}, {"date": "2017-07-17", "close": 16.31, "volume": 1410817.0}, {"date": "2017-07-18", "close": 16.3, "volume": 726784.0}, {"date": "2017-07-19", "close": 16.46, "volume": 1899002.0}, {"date": "2017-07-20", "close": 16.41, "volume": 1360726.0}, {"date": "2017-07-21", "close": 16.56, "volume": 1158954.0}, {"date": "2017-07-24", "close": 16.54, "volume": 775497.0}, {"date": "2017-07-25", "close": 16.54, "volume": 1628418.0}, {"date": "2017-07-26", "close": 16.34, "volume": 1329159.0}, {"date": "2017-07-27", "close": 15.46, "volume": 3398838.0}, {"date": "2017-07-28", "close": 15.24, "volume": 1775983.0}, {"date": "2017-07-31", "close": 15.15, "volume": 1682388.0}, {"date": "2017-08-01", "close": 15.5, "volume": 1107079.0}, {"date": "2017-08-02", "close": 15.38, "volume": 1082449.0}, {"date": "2017-08-03", "close": 15.28, "volume": 882908.0}, {"date": "2017-08-04", "close": 15.43, "volume": 991203.0}, {"date": "2017-08-07", "close": 15.17, "volume": 1754497.0}, {"date": "2017-08-08", "close": 15.21, "volume": 714228.0}, {"date": "2017-08-09", "close": 15.16, "volume": 676142.0}, {"date": "2017-08-10", "close": 14.99, "volume": 1063440.0}, {"date": "2017-08-11", "close": 14.71, "volume": 1177725.0}, {"date": "2017-08-14", "close": 14.85, "volume": 500427.0}, {"date": "2017-08-15", "close": 14.68, "volume": 413821.0}, {"date": "2017-08-16", "close": 14.69, "volume": 334494.0}, {"date": "2017-08-17", "close": 14.3, "volume": 448938.0}, {"date": "2017-08-18", "close": 14.17, "volume": 696398.0}, {"date": "2017-08-21", "close": 14.15, "volume": 494200.0}, {"date": "2017-08-22", "close": 14.28, "volume": 547889.0}, {"date": "2017-08-23", "close": 14.4, "volume": 553562.0}, {"date": "2017-08-24", "close": 14.6, "volume": 489977.0}, {"date": "2017-08-25", "close": 14.73, "volume": 882267.0}, {"date": "2017-08-28", "close": 14.59, "volume": 693776.0}, {"date": "2017-08-29", "close": 14.64, "volume": 465495.0}, {"date": "2017-08-30", "close": 14.8, "volume": 741568.0}, {"date": "2017-08-31", "close": 14.67, "volume": 1040024.0}, {"date": "2017-09-01", "close": 14.99, "volume": 557956.0}, {"date": "2017-09-05", "close": 14.88, "volume": 701977.0}, {"date": "2017-09-06", "close": 14.81, "volume": 531031.0}, {"date": "2017-09-07", "close": 14.6, "volume": 755505.0}, {"date": "2017-09-08", "close": 14.48, "volume": 582943.0}, {"date": "2017-09-11", "close": 14.93, "volume": 514822.0}, {"date": "2017-09-12", "close": 15.31, "volume": 950821.0}, {"date": "2017-09-13", "close": 14.94, "volume": 746244.0}, {"date": "2017-09-14", "close": 15.05, "volume": 656817.0}, {"date": "2017-09-15", "close": 15.19, "volume": 1010262.0}, {"date": "2017-09-18", "close": 15.32, "volume": 634080.0}, {"date": "2017-09-19", "close": 15.19, "volume": 394408.0}, {"date": "2017-09-20", "close": 15.24, "volume": 989972.0}, {"date": "2017-09-21", "close": 15.39, "volume": 809314.0}, {"date": "2017-09-22", "close": 15.31, "volume": 701273.0}, {"date": "2017-09-25", "close": 14.87, "volume": 755701.0}, {"date": "2017-09-26", "close": 14.92, "volume": 629040.0}, {"date": "2017-09-27", "close": 15.34, "volume": 882192.0}, {"date": "2017-09-28", "close": 15.35, "volume": 604427.0}, {"date": "2017-09-29", "close": 15.27, "volume": 466669.0}, {"date": "2017-10-02", "close": 15.58, "volume": 1196645.0}, {"date": "2017-10-03", "close": 15.71, "volume": 589254.0}, {"date": "2017-10-04", "close": 15.89, "volume": 766623.0}, {"date": "2017-10-05", "close": 15.81, "volume": 803549.0}, {"date": "2017-10-06", "close": 15.82, "volume": 450244.0}, {"date": "2017-10-09", "close": 15.66, "volume": 329400.0}, {"date": "2017-10-10", "close": 15.63, "volume": 438291.0}, {"date": "2017-10-11", "close": 15.61, "volume": 607450.0}, {"date": "2017-10-12", "close": 15.64, "volume": 536711.0}, {"date": "2017-10-13", "close": 15.35, "volume": 633981.0}, {"date": "2017-10-16", "close": 15.44, "volume": 561930.0}, {"date": "2017-10-17", "close": 15.73, "volume": 726606.0}, {"date": "2017-10-18", "close": 16.01, "volume": 733357.0}, {"date": "2017-10-19", "close": 15.43, "volume": 769172.0}, {"date": "2017-10-20", "close": 15.68, "volume": 1026583.0}, {"date": "2017-10-23", "close": 15.45, "volume": 1030236.0}, {"date": "2017-10-24", "close": 15.89, "volume": 595724.0}, {"date": "2017-10-25", "close": 15.58, "volume": 991215.0}, {"date": "2017-10-26", "close": 15.74, "volume": 2328176.0}, {"date": "2017-10-27", "close": 15.98, "volume": 1957368.0}, {"date": "2017-10-30", "close": 16.35, "volume": 1618812.0}, {"date": "2017-10-31", "close": 16.56, "volume": 1178466.0}, {"date": "2017-11-01", "close": 16.19, "volume": 842280.0}, {"date": "2017-11-02", "close": 16.06, "volume": 616323.0}, {"date": "2017-11-03", "close": 16.12, "volume": 778917.0}, {"date": "2017-11-06", "close": 16.44, "volume": 580489.0}, {"date": "2017-11-07", "close": 16.18, "volume": 574298.0}, {"date": "2017-11-08", "close": 16.17, "volume": 844197.0}, {"date": "2017-11-09", "close": 16.16, "volume": 794263.0}, {"date": "2017-11-10", "close": 16.46, "volume": 541712.0}, {"date": "2017-11-13", "close": 16.17, "volume": 746225.0}, {"date": "2017-11-14", "close": 16.05, "volume": 430464.0}, {"date": "2017-11-15", "close": 15.89, "volume": 627702.0}, {"date": "2017-11-16", "close": 16.15, "volume": 785294.0}, {"date": "2017-11-17", "close": 16.09, "volume": 1104221.0}, {"date": "2017-11-20", "close": 16.11, "volume": 825500.0}, {"date": "2017-11-21", "close": 16.71, "volume": 765026.0}, {"date": "2017-11-22", "close": 16.7, "volume": 947094.0}, {"date": "2017-11-24", "close": 16.63, "volume": 240665.0}, {"date": "2017-11-27", "close": 16.43, "volume": 606961.0}, {"date": "2017-11-28", "close": 16.73, "volume": 541449.0}, {"date": "2017-11-29", "close": 16.22, "volume": 1018472.0}, {"date": "2017-11-30", "close": 15.79, "volume": 826123.0}, {"date": "2017-12-01", "close": 15.35, "volume": 1066587.0}, {"date": "2017-12-04", "close": 14.94, "volume": 948462.0}, {"date": "2017-12-05", "close": 14.99, "volume": 1152829.0}, {"date": "2017-12-06", "close": 14.39, "volume": 1467591.0}, {"date": "2017-12-07", "close": 14.62, "volume": 979904.0}, {"date": "2017-12-08", "close": 14.59, "volume": 1363178.0}, {"date": "2017-12-11", "close": 14.57, "volume": 723298.0}, {"date": "2017-12-12", "close": 14.8, "volume": 878190.0}, {"date": "2017-12-13", "close": 14.69, "volume": 1237163.0}, {"date": "2017-12-14", "close": 14.4, "volume": 767108.0}, {"date": "2017-12-15", "close": 14.68, "volume": 1237798.0}, {"date": "2017-12-18", "close": 15.25, "volume": 843429.0}, {"date": "2017-12-19", "close": 15.2, "volume": 965487.0}, {"date": "2017-12-20", "close": 15.24, "volume": 820155.0}, {"date": "2017-12-21", "close": 15.18, "volume": 745374.0}, {"date": "2017-12-22", "close": 14.98, "volume": 565172.0}, {"date": "2017-12-26", "close": 14.65, "volume": 581766.0}, {"date": "2017-12-27", "close": 14.61, "volume": 385377.0}, {"date": "2017-12-28", "close": 14.78, "volume": 405300.0}, {"date": "2017-12-29", "close": 14.66, "volume": 529760.0}, {"date": "2018-01-02", "close": 15.09, "volume": 895634.0}, {"date": "2018-01-03", "close": 15.38, "volume": 982486.0}, {"date": "2018-01-04", "close": 15.32, "volume": 839792.0}, {"date": "2018-01-05", "close": 15.68, "volume": 650289.0}, {"date": "2018-01-08", "close": 15.96, "volume": 567649.0}, {"date": "2018-01-09", "close": 15.74, "volume": 545110.0}, {"date": "2018-01-10", "close": 15.6, "volume": 305954.0}, {"date": "2018-01-11", "close": 15.83, "volume": 659943.0}, {"date": "2018-01-12", "close": 16.17, "volume": 898019.0}, {"date": "2018-01-16", "close": 16.29, "volume": 942055.0}, {"date": "2018-01-17", "close": 16.55, "volume": 755286.0}, {"date": "2018-01-18", "close": 16.22, "volume": 793612.0}, {"date": "2018-01-19", "close": 16.17, "volume": 637624.0}, {"date": "2018-01-22", "close": 15.8, "volume": 714752.0}, {"date": "2018-01-23", "close": 15.79, "volume": 737514.0}, {"date": "2018-01-24", "close": 15.56, "volume": 1517211.0}, {"date": "2018-01-25", "close": 15.23, "volume": 752789.0}, {"date": "2018-01-26", "close": 15.22, "volume": 591918.0}, {"date": "2018-01-29", "close": 15.26, "volume": 470920.0}, {"date": "2018-01-30", "close": 15.16, "volume": 755026.0}, {"date": "2018-01-31", "close": 15.24, "volume": 684909.0}, {"date": "2018-02-01", "close": 15.17, "volume": 629686.0}, {"date": "2018-02-02", "close": 14.77, "volume": 867555.0}, {"date": "2018-02-05", "close": 14.08, "volume": 1081175.0}, {"date": "2018-02-06", "close": 14.21, "volume": 1844896.0}, {"date": "2018-02-07", "close": 14.33, "volume": 1527740.0}, {"date": "2018-02-08", "close": 13.57, "volume": 3274141.0}, {"date": "2018-02-09", "close": 13.39, "volume": 1990992.0}, {"date": "2018-02-12", "close": 13.73, "volume": 1616630.0}, {"date": "2018-02-13", "close": 13.62, "volume": 1224950.0}, {"date": "2018-02-14", "close": 14.11, "volume": 1769604.0}, {"date": "2018-02-15", "close": 14.29, "volume": 916717.0}, {"date": "2018-02-16", "close": 14.3, "volume": 988643.0}, {"date": "2018-02-20", "close": 14.31, "volume": 1039647.0}, {"date": "2018-02-21", "close": 14.48, "volume": 1179383.0}, {"date": "2018-02-22", "close": 14.51, "volume": 959602.0}, {"date": "2018-02-23", "close": 14.55, "volume": 517821.0}, {"date": "2018-02-26", "close": 14.78, "volume": 621236.0}, {"date": "2018-02-27", "close": 14.45, "volume": 1067658.0}, {"date": "2018-02-28", "close": 14.44, "volume": 885718.0}, {"date": "2018-03-01", "close": 14.4, "volume": 729828.0}, {"date": "2018-03-02", "close": 14.52, "volume": 893627.0}, {"date": "2018-03-05", "close": 14.53, "volume": 699908.0}, {"date": "2018-03-06", "close": 14.72, "volume": 996813.0}, {"date": "2018-03-07", "close": 14.77, "volume": 917642.0}, {"date": "2018-03-08", "close": 14.5, "volume": 740945.0}, {"date": "2018-03-09", "close": 14.53, "volume": 1551295.0}, {"date": "2018-03-12", "close": 14.57, "volume": 1259251.0}, {"date": "2018-03-13", "close": 14.31, "volume": 934468.0}, {"date": "2018-03-14", "close": 14.0, "volume": 1000295.0}, {"date": "2018-03-15", "close": 13.79, "volume": 926605.0}, {"date": "2018-03-16", "close": 13.93, "volume": 1660556.0}, {"date": "2018-03-19", "close": 13.53, "volume": 937250.0}, {"date": "2018-03-20", "close": 13.46, "volume": 556733.0}, {"date": "2018-03-21", "close": 13.4, "volume": 1200571.0}, {"date": "2018-03-22", "close": 12.96, "volume": 978156.0}, {"date": "2018-03-23", "close": 12.52, "volume": 812911.0}, {"date": "2018-03-26", "close": 12.84, "volume": 1695891.0}, {"date": "2018-03-27", "close": 12.45, "volume": 1406375.0}, {"date": "2018-03-28", "close": 12.36, "volume": 741064.0}, {"date": "2018-03-29", "close": 12.59, "volume": 717831.0}, {"date": "2018-04-02", "close": 11.94, "volume": 1203769.0}, {"date": "2018-04-03", "close": 12.19, "volume": 1189450.0}, {"date": "2018-04-04", "close": 12.33, "volume": 665652.0}, {"date": "2018-04-05", "close": 12.32, "volume": 680693.0}, {"date": "2018-04-06", "close": 12.04, "volume": 612446.0}, {"date": "2018-04-09", "close": 12.0, "volume": 672635.0}, {"date": "2018-04-10", "close": 12.29, "volume": 765949.0}, {"date": "2018-04-11", "close": 12.44, "volume": 312453.0}, {"date": "2018-04-12", "close": 12.58, "volume": 498177.0}, {"date": "2018-04-13", "close": 12.68, "volume": 481804.0}, {"date": "2018-04-16", "close": 12.36, "volume": 1723128.0}, {"date": "2018-04-17", "close": 12.02, "volume": 2403752.0}, {"date": "2018-04-18", "close": 12.03, "volume": 1794605.0}, {"date": "2018-04-19", "close": 11.74, "volume": 1267046.0}, {"date": "2018-04-20", "close": 11.53, "volume": 591542.0}, {"date": "2018-04-23", "close": 11.57, "volume": 1102547.0}, {"date": "2018-04-24", "close": 11.0, "volume": 1429607.0}, {"date": "2018-04-25", "close": 11.33, "volume": 1753361.0}, {"date": "2018-04-26", "close": 11.15, "volume": 1198688.0}, {"date": "2018-04-27", "close": 12.35, "volume": 4547742.0}, {"date": "2018-04-30", "close": 12.8, "volume": 2386692.0}, {"date": "2018-05-01", "close": 12.64, "volume": 17862170.0}, {"date": "2018-05-02", "close": 12.84, "volume": 2553997.0}, {"date": "2018-05-03", "close": 12.95, "volume": 1380901.0}, {"date": "2018-05-04", "close": 13.36, "volume": 1395393.0}, {"date": "2018-05-07", "close": 13.56, "volume": 1122641.0}, {"date": "2018-05-08", "close": 13.63, "volume": 2501783.0}, {"date": "2018-05-09", "close": 13.68, "volume": 1173663.0}, {"date": "2018-05-10", "close": 13.82, "volume": 753095.0}, {"date": "2018-05-11", "close": 13.82, "volume": 829738.0}, {"date": "2018-05-14", "close": 14.1, "volume": 1022710.0}, {"date": "2018-05-15", "close": 14.14, "volume": 1096634.0}, {"date": "2018-05-16", "close": 14.12, "volume": 726050.0}, {"date": "2018-05-17", "close": 14.53, "volume": 901699.0}, {"date": "2018-05-18", "close": 14.33, "volume": 1134955.0}, {"date": "2018-05-21", "close": 14.33, "volume": 665579.0}, {"date": "2018-05-22", "close": 14.5, "volume": 762710.0}, {"date": "2018-05-23", "close": 14.39, "volume": 751076.0}, {"date": "2018-05-24", "close": 14.36, "volume": 504627.0}, {"date": "2018-05-25", "close": 14.47, "volume": 446579.0}, {"date": "2018-05-29", "close": 14.48, "volume": 694927.0}, {"date": "2018-05-30", "close": 14.57, "volume": 1098613.0}, {"date": "2018-05-31", "close": 14.5, "volume": 569175.0}, {"date": "2018-06-01", "close": 14.88, "volume": 950283.0}, {"date": "2018-06-04", "close": 14.94, "volume": 630435.0}, {"date": "2018-06-05", "close": 15.13, "volume": 1931893.0}, {"date": "2018-06-06", "close": 15.29, "volume": 681526.0}, {"date": "2018-06-07", "close": 15.45, "volume": 962270.0}, {"date": "2018-06-08", "close": 15.48, "volume": 1043991.0}, {"date": "2018-06-11", "close": 15.81, "volume": 1461449.0}, {"date": "2018-06-12", "close": 15.64, "volume": 859048.0}, {"date": "2018-06-13", "close": 15.82, "volume": 566339.0}, {"date": "2018-06-14", "close": 15.93, "volume": 564579.0}, {"date": "2018-06-15", "close": 15.87, "volume": 1177646.0}, {"date": "2018-06-18", "close": 15.49, "volume": 1156339.0}, {"date": "2018-06-19", "close": 15.45, "volume": 757323.0}, {"date": "2018-06-20", "close": 15.48, "volume": 543326.0}, {"date": "2018-06-21", "close": 15.31, "volume": 618785.0}, {"date": "2018-06-22", "close": 15.29, "volume": 789781.0}, {"date": "2018-06-25", "close": 15.14, "volume": 815305.0}, {"date": "2018-06-26", "close": 15.45, "volume": 710029.0}, {"date": "2018-06-27", "close": 15.19, "volume": 536929.0}, {"date": "2018-06-28", "close": 15.33, "volume": 544617.0}, {"date": "2018-06-29", "close": 15.3, "volume": 415038.0}, {"date": "2018-07-02", "close": 15.43, "volume": 363421.0}, {"date": "2018-07-03", "close": 15.34, "volume": 250380.0}, {"date": "2018-07-05", "close": 15.87, "volume": 652709.0}, {"date": "2018-07-06", "close": 15.98, "volume": 501941.0}, {"date": "2018-07-09", "close": 16.29, "volume": 806162.0}, {"date": "2018-07-10", "close": 16.1, "volume": 1080934.0}, {"date": "2018-07-11", "close": 15.71, "volume": 449427.0}, {"date": "2018-07-12", "close": 15.81, "volume": 495436.0}, {"date": "2018-07-13", "close": 15.82, "volume": 400968.0}, {"date": "2018-07-16", "close": 15.79, "volume": 547858.0}, {"date": "2018-07-17", "close": 15.96, "volume": 387275.0}, {"date": "2018-07-18", "close": 16.0, "volume": 902843.0}, {"date": "2018-07-19", "close": 16.21, "volume": 381768.0}, {"date": "2018-07-20", "close": 15.76, "volume": 1375730.0}, {"date": "2018-07-23", "close": 15.63, "volume": 611081.0}, {"date": "2018-07-24", "close": 15.67, "volume": 1071636.0}, {"date": "2018-07-25", "close": 17.77, "volume": 3623489.0}, {"date": "2018-07-26", "close": 18.13, "volume": 2535669.0}, {"date": "2018-07-27", "close": 17.65, "volume": 1238455.0}, {"date": "2018-07-30", "close": 17.47, "volume": 1427649.0}, {"date": "2018-07-31", "close": 17.36, "volume": 1577525.0}, {"date": "2018-08-01", "close": 17.73, "volume": 1035260.0}, {"date": "2018-08-02", "close": 17.86, "volume": 652303.0}, {"date": "2018-08-03", "close": 17.63, "volume": 1013609.0}, {"date": "2018-08-06", "close": 17.81, "volume": 560775.0}, {"date": "2018-08-07", "close": 17.88, "volume": 534063.0}, {"date": "2018-08-08", "close": 17.74, "volume": 523453.0}, {"date": "2018-08-09", "close": 17.76, "volume": 357032.0}, {"date": "2018-08-10", "close": 17.71, "volume": 395641.0}, {"date": "2018-08-13", "close": 17.58, "volume": 770522.0}, {"date": "2018-08-14", "close": 17.5, "volume": 441239.0}, {"date": "2018-08-15", "close": 17.31, "volume": 585854.0}, {"date": "2018-08-16", "close": 17.42, "volume": 361832.0}, {"date": "2018-08-17", "close": 17.5, "volume": 506389.0}, {"date": "2018-08-20", "close": 17.34, "volume": 632876.0}, {"date": "2018-08-21", "close": 17.31, "volume": 805309.0}, {"date": "2018-08-22", "close": 17.53, "volume": 406613.0}, {"date": "2018-08-23", "close": 17.6, "volume": 412285.0}, {"date": "2018-08-24", "close": 17.54, "volume": 840526.0}, {"date": "2018-08-27", "close": 17.67, "volume": 1403781.0}, {"date": "2018-08-28", "close": 17.46, "volume": 751055.0}, {"date": "2018-08-29", "close": 17.5, "volume": 1345155.0}, {"date": "2018-08-30", "close": 17.62, "volume": 739326.0}, {"date": "2018-08-31", "close": 18.13, "volume": 960471.0}, {"date": "2018-09-04", "close": 17.96, "volume": 1107216.0}, {"date": "2018-09-05", "close": 17.71, "volume": 1570899.0}, {"date": "2018-09-06", "close": 16.91, "volume": 1222375.0}, {"date": "2018-09-07", "close": 16.46, "volume": 1597194.0}, {"date": "2018-09-10", "close": 16.23, "volume": 736822.0}, {"date": "2018-09-11", "close": 16.49, "volume": 1150818.0}, {"date": "2018-09-12", "close": 16.33, "volume": 1190856.0}, {"date": "2018-09-13", "close": 16.06, "volume": 1300586.0}, {"date": "2018-09-14", "close": 16.12, "volume": 815285.0}, {"date": "2018-09-17", "close": 15.97, "volume": 1508086.0}, {"date": "2018-09-18", "close": 16.05, "volume": 745887.0}, {"date": "2018-09-19", "close": 16.12, "volume": 594909.0}, {"date": "2018-09-20", "close": 16.49, "volume": 630516.0}, {"date": "2018-09-21", "close": 16.51, "volume": 986943.0}, {"date": "2018-09-24", "close": 16.42, "volume": 430714.0}, {"date": "2018-09-25", "close": 16.42, "volume": 543450.0}, {"date": "2018-09-26", "close": 16.22, "volume": 595391.0}, {"date": "2018-09-27", "close": 16.33, "volume": 653604.0}, {"date": "2018-09-28", "close": 16.62, "volume": 671669.0}, {"date": "2018-10-01", "close": 16.01, "volume": 658863.0}, {"date": "2018-10-02", "close": 15.87, "volume": 644264.0}, {"date": "2018-10-03", "close": 16.01, "volume": 685046.0}, {"date": "2018-10-04", "close": 15.36, "volume": 689241.0}, {"date": "2018-10-05", "close": 14.84, "volume": 988763.0}, {"date": "2018-10-08", "close": 14.63, "volume": 939988.0}, {"date": "2018-10-09", "close": 14.52, "volume": 1089372.0}, {"date": "2018-10-10", "close": 13.94, "volume": 918740.0}, {"date": "2018-10-11", "close": 13.78, "volume": 758846.0}, {"date": "2018-10-12", "close": 14.11, "volume": 626987.0}, {"date": "2018-10-15", "close": 14.44, "volume": 808573.0}, {"date": "2018-10-16", "close": 14.92, "volume": 699117.0}, {"date": "2018-10-17", "close": 14.63, "volume": 1241924.0}, {"date": "2018-10-18", "close": 14.36, "volume": 1458182.0}, {"date": "2018-10-19", "close": 14.25, "volume": 868060.0}, {"date": "2018-10-22", "close": 14.31, "volume": 716251.0}, {"date": "2018-10-23", "close": 14.41, "volume": 898679.0}, {"date": "2018-10-24", "close": 13.72, "volume": 1960404.0}, {"date": "2018-10-25", "close": 15.71, "volume": 4293185.0}, {"date": "2018-10-26", "close": 15.09, "volume": 1399120.0}, {"date": "2018-10-29", "close": 15.0, "volume": 1431850.0}, {"date": "2018-10-30", "close": 15.73, "volume": 958145.0}, {"date": "2018-10-31", "close": 16.18, "volume": 1168016.0}, {"date": "2018-11-01", "close": 16.67, "volume": 900411.0}, {"date": "2018-11-02", "close": 16.18, "volume": 1455787.0}, {"date": "2018-11-05", "close": 16.15, "volume": 1307103.0}, {"date": "2018-11-06", "close": 16.24, "volume": 1280797.0}, {"date": "2018-11-07", "close": 16.22, "volume": 904975.0}, {"date": "2018-11-08", "close": 16.0, "volume": 639592.0}, {"date": "2018-11-09", "close": 15.65, "volume": 1802166.0}, {"date": "2018-11-12", "close": 14.06, "volume": 2778147.0}, {"date": "2018-11-13", "close": 14.27, "volume": 1400172.0}, {"date": "2018-11-14", "close": 14.53, "volume": 857513.0}, {"date": "2018-11-15", "close": 14.98, "volume": 756596.0}, {"date": "2018-11-16", "close": 15.09, "volume": 925021.0}, {"date": "2018-11-19", "close": 14.51, "volume": 1231958.0}, {"date": "2018-11-20", "close": 14.41, "volume": 900735.0}, {"date": "2018-11-21", "close": 14.75, "volume": 471744.0}, {"date": "2018-11-23", "close": 14.91, "volume": 194282.0}, {"date": "2018-11-26", "close": 14.66, "volume": 724287.0}, {"date": "2018-11-27", "close": 14.59, "volume": 693408.0}, {"date": "2018-11-28", "close": 14.85, "volume": 798146.0}, {"date": "2018-11-29", "close": 14.91, "volume": 883003.0}, {"date": "2018-11-30", "close": 15.24, "volume": 1043005.0}, {"date": "2018-12-03", "close": 15.42, "volume": 834080.0}, {"date": "2018-12-04", "close": 14.52, "volume": 787595.0}, {"date": "2018-12-06", "close": 14.54, "volume": 1228639.0}, {"date": "2018-12-07", "close": 14.3, "volume": 1045384.0}, {"date": "2018-12-10", "close": 13.84, "volume": 1056554.0}, {"date": "2018-12-11", "close": 14.08, "volume": 936603.0}, {"date": "2018-12-12", "close": 14.14, "volume": 1951304.0}, {"date": "2018-12-13", "close": 13.92, "volume": 866170.0}, {"date": "2018-12-14", "close": 13.77, "volume": 781264.0}, {"date": "2018-12-17", "close": 13.76, "volume": 997507.0}, {"date": "2018-12-18", "close": 14.04, "volume": 758231.0}, {"date": "2018-12-19", "close": 13.7, "volume": 897293.0}, {"date": "2018-12-20", "close": 13.62, "volume": 1105019.0}, {"date": "2018-12-21", "close": 12.96, "volume": 2621092.0}, {"date": "2018-12-24", "close": 12.54, "volume": 338618.0}, {"date": "2018-12-26", "close": 13.2, "volume": 826519.0}, {"date": "2018-12-27", "close": 13.19, "volume": 1232313.0}, {"date": "2018-12-28", "close": 13.42, "volume": 752126.0}, {"date": "2018-12-31", "close": 13.31, "volume": 628618.0}, {"date": "2019-01-02", "close": 13.36, "volume": 633148.0}, {"date": "2019-01-03", "close": 12.38, "volume": 1287359.0}, {"date": "2019-01-04", "close": 12.38, "volume": 1327976.0}, {"date": "2019-01-07", "close": 12.58, "volume": 912607.0}, {"date": "2019-01-08", "close": 12.76, "volume": 1356177.0}, {"date": "2019-01-09", "close": 13.2, "volume": 1606147.0}, {"date": "2019-01-10", "close": 13.5, "volume": 1797504.0}, {"date": "2019-01-11", "close": 13.63, "volume": 1236371.0}, {"date": "2019-01-14", "close": 13.43, "volume": 904803.0}, {"date": "2019-01-15", "close": 13.44, "volume": 544041.0}, {"date": "2019-01-16", "close": 13.55, "volume": 787417.0}, {"date": "2019-01-17", "close": 14.0, "volume": 1819837.0}, {"date": "2019-01-18", "close": 14.22, "volume": 1553265.0}, {"date": "2019-01-22", "close": 13.99, "volume": 2389415.0}, {"date": "2019-01-23", "close": 13.85, "volume": 1674417.0}, {"date": "2019-01-24", "close": 14.25, "volume": 808568.0}, {"date": "2019-01-25", "close": 14.71, "volume": 827427.0}, {"date": "2019-01-28", "close": 14.94, "volume": 889759.0}, {"date": "2019-01-29", "close": 15.13, "volume": 1182590.0}, {"date": "2019-01-30", "close": 15.27, "volume": 770586.0}, {"date": "2019-01-31", "close": 15.6, "volume": 1211217.0}, {"date": "2019-02-01", "close": 15.68, "volume": 980178.0}, {"date": "2019-02-04", "close": 15.56, "volume": 702964.0}, {"date": "2019-02-05", "close": 15.74, "volume": 1178112.0}, {"date": "2019-02-06", "close": 15.79, "volume": 1392199.0}, {"date": "2019-02-07", "close": 15.68, "volume": 858298.0}, {"date": "2019-02-08", "close": 16.03, "volume": 1832356.0}, {"date": "2019-02-11", "close": 15.82, "volume": 871150.0}, {"date": "2019-02-12", "close": 15.74, "volume": 1030366.0}, {"date": "2019-02-13", "close": 15.66, "volume": 951655.0}, {"date": "2019-02-14", "close": 16.0, "volume": 1069424.0}, {"date": "2019-02-15", "close": 16.15, "volume": 613966.0}, {"date": "2019-02-19", "close": 16.07, "volume": 491170.0}, {"date": "2019-02-20", "close": 16.26, "volume": 909130.0}, {"date": "2019-02-21", "close": 16.27, "volume": 634209.0}, {"date": "2019-02-22", "close": 16.3, "volume": 882450.0}, {"date": "2019-02-25", "close": 16.31, "volume": 797169.0}, {"date": "2019-02-26", "close": 16.3, "volume": 745537.0}, {"date": "2019-02-27", "close": 16.27, "volume": 1371210.0}, {"date": "2019-02-28", "close": 16.28, "volume": 679199.0}, {"date": "2019-03-01", "close": 16.36, "volume": 808311.0}, {"date": "2019-03-04", "close": 16.31, "volume": 1203212.0}, {"date": "2019-03-05", "close": 16.35, "volume": 935774.0}, {"date": "2019-03-06", "close": 16.21, "volume": 713715.0}, {"date": "2019-03-07", "close": 15.81, "volume": 876748.0}, {"date": "2019-03-08", "close": 15.82, "volume": 390058.0}, {"date": "2019-03-11", "close": 16.25, "volume": 710458.0}, {"date": "2019-03-12", "close": 16.76, "volume": 1070550.0}, {"date": "2019-03-13", "close": 16.9, "volume": 809938.0}, {"date": "2019-03-14", "close": 17.07, "volume": 752135.0}, {"date": "2019-03-15", "close": 17.4, "volume": 1252471.0}, {"date": "2019-03-18", "close": 16.55, "volume": 674611.0}, {"date": "2019-03-19", "close": 16.72, "volume": 417604.0}, {"date": "2019-03-20", "close": 16.79, "volume": 954648.0}, {"date": "2019-03-21", "close": 17.1, "volume": 748915.0}, {"date": "2019-03-22", "close": 16.55, "volume": 688145.0}, {"date": "2019-03-25", "close": 16.62, "volume": 568380.0}, {"date": "2019-03-26", "close": 16.76, "volume": 936444.0}, {"date": "2019-03-27", "close": 16.78, "volume": 595510.0}, {"date": "2019-03-28", "close": 16.91, "volume": 304875.0}, {"date": "2019-03-29", "close": 17.63, "volume": 1300566.0}, {"date": "2019-04-01", "close": 17.77, "volume": 1165613.0}, {"date": "2019-04-02", "close": 17.66, "volume": 719011.0}, {"date": "2019-04-03", "close": 17.63, "volume": 519960.0}, {"date": "2019-04-04", "close": 17.87, "volume": 1363460.0}, {"date": "2019-04-05", "close": 18.17, "volume": 796988.0}, {"date": "2019-04-08", "close": 17.97, "volume": 862539.0}, {"date": "2019-04-09", "close": 18.02, "volume": 872767.0}, {"date": "2019-04-10", "close": 18.24, "volume": 697516.0}, {"date": "2019-04-11", "close": 18.37, "volume": 726458.0}, {"date": "2019-04-12", "close": 18.78, "volume": 789185.0}, {"date": "2019-04-15", "close": 18.95, "volume": 874993.0}, {"date": "2019-04-16", "close": 19.17, "volume": 614547.0}, {"date": "2019-04-17", "close": 18.67, "volume": 1670979.0}, {"date": "2019-04-18", "close": 18.57, "volume": 643412.0}, {"date": "2019-04-22", "close": 18.39, "volume": 551102.0}, {"date": "2019-04-23", "close": 18.45, "volume": 690184.0}, {"date": "2019-04-24", "close": 18.47, "volume": 1144206.0}, {"date": "2019-04-25", "close": 18.22, "volume": 1399502.0}, {"date": "2019-04-26", "close": 18.82, "volume": 1432473.0}, {"date": "2019-04-29", "close": 18.48, "volume": 989151.0}, {"date": "2019-04-30", "close": 18.88, "volume": 895671.0}, {"date": "2019-05-01", "close": 18.55, "volume": 1468977.0}, {"date": "2019-05-02", "close": 18.49, "volume": 695482.0}, {"date": "2019-05-03", "close": 19.1, "volume": 1136923.0}, {"date": "2019-05-06", "close": 18.97, "volume": 735123.0}, {"date": "2019-05-07", "close": 18.7, "volume": 782438.0}, {"date": "2019-05-08", "close": 18.6, "volume": 686819.0}, {"date": "2019-05-09", "close": 18.25, "volume": 603992.0}, {"date": "2019-05-10", "close": 18.15, "volume": 645532.0}, {"date": "2019-05-13", "close": 17.39, "volume": 1070343.0}, {"date": "2019-05-14", "close": 17.57, "volume": 634979.0}, {"date": "2019-05-15", "close": 17.52, "volume": 529885.0}, {"date": "2019-05-16", "close": 17.86, "volume": 650072.0}, {"date": "2019-05-17", "close": 17.27, "volume": 747110.0}, {"date": "2019-05-20", "close": 16.71, "volume": 913253.0}, {"date": "2019-05-21", "close": 17.0, "volume": 523113.0}, {"date": "2019-05-22", "close": 16.71, "volume": 712554.0}, {"date": "2019-05-23", "close": 16.5, "volume": 774329.0}, {"date": "2019-05-24", "close": 16.1, "volume": 1129052.0}, {"date": "2019-05-28", "close": 15.89, "volume": 836127.0}, {"date": "2019-05-29", "close": 15.78, "volume": 544284.0}, {"date": "2019-05-30", "close": 16.05, "volume": 983345.0}, {"date": "2019-05-31", "close": 15.73, "volume": 849814.0}, {"date": "2019-06-03", "close": 15.57, "volume": 1077562.0}, {"date": "2019-06-04", "close": 16.2, "volume": 1089050.0}, {"date": "2019-06-05", "close": 16.98, "volume": 1025386.0}, {"date": "2019-06-06", "close": 16.97, "volume": 424202.0}, {"date": "2019-06-07", "close": 17.21, "volume": 452796.0}, {"date": "2019-06-10", "close": 17.28, "volume": 554327.0}, {"date": "2019-06-11", "close": 17.45, "volume": 653551.0}, {"date": "2019-06-12", "close": 17.11, "volume": 511058.0}, {"date": "2019-06-13", "close": 17.43, "volume": 612705.0}, {"date": "2019-06-14", "close": 17.0, "volume": 416715.0}, {"date": "2019-06-17", "close": 17.25, "volume": 614803.0}, {"date": "2019-06-18", "close": 17.62, "volume": 618177.0}, {"date": "2019-06-19", "close": 17.39, "volume": 429460.0}, {"date": "2019-06-20", "close": 17.31, "volume": 386449.0}, {"date": "2019-06-21", "close": 17.06, "volume": 875158.0}, {"date": "2019-06-24", "close": 17.0, "volume": 405258.0}, {"date": "2019-06-25", "close": 16.96, "volume": 471458.0}, {"date": "2019-06-26", "close": 17.19, "volume": 480359.0}, {"date": "2019-06-27", "close": 17.64, "volume": 766020.0}, {"date": "2019-06-28", "close": 18.31, "volume": 1804692.0}, {"date": "2019-07-01", "close": 18.36, "volume": 990606.0}, {"date": "2019-07-02", "close": 18.22, "volume": 345076.0}, {"date": "2019-07-03", "close": 18.1, "volume": 220256.0}, {"date": "2019-07-05", "close": 18.3, "volume": 276855.0}, {"date": "2019-07-08", "close": 17.89, "volume": 472375.0}, {"date": "2019-07-09", "close": 17.92, "volume": 243193.0}, {"date": "2019-07-10", "close": 17.83, "volume": 619601.0}, {"date": "2019-07-11", "close": 17.62, "volume": 341159.0}, {"date": "2019-07-12", "close": 17.97, "volume": 813547.0}, {"date": "2019-07-15", "close": 17.4, "volume": 1178208.0}, {"date": "2019-07-16", "close": 17.44, "volume": 452958.0}, {"date": "2019-07-17", "close": 17.34, "volume": 595974.0}, {"date": "2019-07-18", "close": 17.52, "volume": 338552.0}, {"date": "2019-07-19", "close": 17.37, "volume": 520685.0}, {"date": "2019-07-22", "close": 17.46, "volume": 290998.0}, {"date": "2019-07-23", "close": 17.76, "volume": 486638.0}, {"date": "2019-07-24", "close": 18.19, "volume": 1006164.0}, {"date": "2019-07-25", "close": 19.67, "volume": 4057721.0}, {"date": "2019-07-26", "close": 20.01, "volume": 2019504.0}, {"date": "2019-07-29", "close": 20.04, "volume": 951833.0}, {"date": "2019-07-30", "close": 20.42, "volume": 1696894.0}, {"date": "2019-07-31", "close": 20.35, "volume": 1498527.0}, {"date": "2019-08-01", "close": 20.05, "volume": 1547315.0}, {"date": "2019-08-02", "close": 19.66, "volume": 610303.0}, {"date": "2019-08-05", "close": 19.04, "volume": 1173565.0}, {"date": "2019-08-06", "close": 19.56, "volume": 981904.0}, {"date": "2019-08-07", "close": 19.74, "volume": 857395.0}, {"date": "2019-08-08", "close": 20.12, "volume": 889373.0}, {"date": "2019-08-09", "close": 19.87, "volume": 596104.0}, {"date": "2019-08-12", "close": 19.5, "volume": 407214.0}, {"date": "2019-08-13", "close": 19.87, "volume": 683802.0}, {"date": "2019-08-14", "close": 19.42, "volume": 442298.0}, {"date": "2019-08-15", "close": 19.47, "volume": 608251.0}, {"date": "2019-08-16", "close": 19.99, "volume": 726441.0}, {"date": "2019-08-19", "close": 20.31, "volume": 947666.0}, {"date": "2019-08-20", "close": 20.43, "volume": 502890.0}, {"date": "2019-08-21", "close": 20.81, "volume": 990329.0}, {"date": "2019-08-22", "close": 20.73, "volume": 814066.0}, {"date": "2019-08-23", "close": 20.03, "volume": 913482.0}, {"date": "2019-08-26", "close": 19.91, "volume": 820059.0}, {"date": "2019-08-27", "close": 19.61, "volume": 611097.0}, {"date": "2019-08-28", "close": 20.1, "volume": 602890.0}, {"date": "2019-08-29", "close": 20.38, "volume": 789952.0}, {"date": "2019-08-30", "close": 20.28, "volume": 799261.0}, {"date": "2019-09-03", "close": 20.11, "volume": 1538950.0}, {"date": "2019-09-04", "close": 20.3, "volume": 692317.0}, {"date": "2019-09-05", "close": 21.12, "volume": 1356587.0}, {"date": "2019-09-06", "close": 21.17, "volume": 1087771.0}, {"date": "2019-09-09", "close": 21.22, "volume": 1254338.0}, {"date": "2019-09-10", "close": 21.0, "volume": 905420.0}, {"date": "2019-09-11", "close": 21.29, "volume": 702662.0}, {"date": "2019-09-12", "close": 21.02, "volume": 701892.0}, {"date": "2019-09-13", "close": 20.83, "volume": 692324.0}, {"date": "2019-09-16", "close": 20.56, "volume": 1380263.0}, {"date": "2019-09-17", "close": 20.26, "volume": 1309570.0}, {"date": "2019-09-18", "close": 20.31, "volume": 1045099.0}, {"date": "2019-09-19", "close": 20.31, "volume": 977992.0}, {"date": "2019-09-20", "close": 20.01, "volume": 2259565.0}, {"date": "2019-09-23", "close": 20.38, "volume": 531307.0}, {"date": "2019-09-24", "close": 20.66, "volume": 1206515.0}, {"date": "2019-09-25", "close": 21.24, "volume": 2604353.0}, {"date": "2019-09-26", "close": 20.62, "volume": 1058488.0}, {"date": "2019-09-27", "close": 20.49, "volume": 806634.0}, {"date": "2019-09-30", "close": 20.34, "volume": 997134.0}, {"date": "2019-10-01", "close": 19.9, "volume": 806756.0}, {"date": "2019-10-02", "close": 19.74, "volume": 898555.0}, {"date": "2019-10-03", "close": 19.75, "volume": 1979963.0}, {"date": "2019-10-04", "close": 20.65, "volume": 1219857.0}, {"date": "2019-10-07", "close": 20.53, "volume": 720148.0}, {"date": "2019-10-08", "close": 20.12, "volume": 533547.0}, {"date": "2019-10-09", "close": 20.29, "volume": 424223.0}, {"date": "2019-10-10", "close": 20.48, "volume": 746209.0}, {"date": "2019-10-11", "close": 20.73, "volume": 658735.0}, {"date": "2019-10-14", "close": 20.86, "volume": 579138.0}, {"date": "2019-10-15", "close": 21.73, "volume": 1623780.0}, {"date": "2019-10-16", "close": 21.69, "volume": 1667318.0}, {"date": "2019-10-17", "close": 21.86, "volume": 992259.0}, {"date": "2019-10-18", "close": 21.74, "volume": 680811.0}, {"date": "2019-10-21", "close": 21.84, "volume": 629009.0}, {"date": "2019-10-22", "close": 21.6, "volume": 643076.0}, {"date": "2019-10-23", "close": 21.56, "volume": 773100.0}, {"date": "2019-10-24", "close": 21.57, "volume": 674647.0}, {"date": "2019-10-25", "close": 21.1, "volume": 1656207.0}, {"date": "2019-10-28", "close": 21.02, "volume": 948288.0}, {"date": "2019-10-29", "close": 21.14, "volume": 1172344.0}, {"date": "2019-10-30", "close": 21.27, "volume": 566646.0}, {"date": "2019-10-31", "close": 21.58, "volume": 978278.0}, {"date": "2019-11-01", "close": 22.06, "volume": 1563890.0}, {"date": "2019-11-04", "close": 22.21, "volume": 810811.0}, {"date": "2019-11-05", "close": 22.74, "volume": 1028905.0}, {"date": "2019-11-06", "close": 22.37, "volume": 625926.0}, {"date": "2019-11-07", "close": 22.19, "volume": 424813.0}, {"date": "2019-11-08", "close": 21.94, "volume": 503395.0}, {"date": "2019-11-11", "close": 21.95, "volume": 315128.0}, {"date": "2019-11-12", "close": 21.85, "volume": 329336.0}, {"date": "2019-11-13", "close": 21.76, "volume": 562644.0}, {"date": "2019-11-14", "close": 21.8, "volume": 541259.0}, {"date": "2019-11-15", "close": 22.07, "volume": 452646.0}, {"date": "2019-11-18", "close": 21.88, "volume": 495457.0}, {"date": "2019-11-19", "close": 21.81, "volume": 384921.0}, {"date": "2019-11-20", "close": 21.66, "volume": 404911.0}, {"date": "2019-11-21", "close": 21.2, "volume": 787883.0}, {"date": "2019-11-22", "close": 21.5, "volume": 816649.0}, {"date": "2019-11-25", "close": 21.98, "volume": 454557.0}, {"date": "2019-11-26", "close": 22.01, "volume": 402545.0}, {"date": "2019-11-27", "close": 22.18, "volume": 310102.0}, {"date": "2019-11-29", "close": 21.9, "volume": 167057.0}, {"date": "2019-12-02", "close": 21.61, "volume": 373584.0}, {"date": "2019-12-03", "close": 21.51, "volume": 257440.0}, {"date": "2019-12-04", "close": 21.5, "volume": 414410.0}, {"date": "2019-12-05", "close": 21.81, "volume": 410190.0}, {"date": "2019-12-06", "close": 21.98, "volume": 708046.0}, {"date": "2019-12-09", "close": 21.85, "volume": 353241.0}, {"date": "2019-12-10", "close": 21.58, "volume": 617570.0}, {"date": "2019-12-11", "close": 21.75, "volume": 767482.0}, {"date": "2019-12-12", "close": 21.95, "volume": 584041.0}, {"date": "2019-12-13", "close": 21.67, "volume": 415316.0}, {"date": "2019-12-16", "close": 21.53, "volume": 845498.0}, {"date": "2019-12-17", "close": 21.6, "volume": 610608.0}, {"date": "2019-12-18", "close": 21.75, "volume": 920339.0}, {"date": "2019-12-19", "close": 21.8, "volume": 716144.0}, {"date": "2019-12-20", "close": 21.61, "volume": 1203008.0}, {"date": "2019-12-23", "close": 21.68, "volume": 1134458.0}, {"date": "2019-12-24", "close": 21.35, "volume": 725499.0}, {"date": "2019-12-26", "close": 21.13, "volume": 1123853.0}, {"date": "2019-12-27", "close": 20.94, "volume": 745566.0}, {"date": "2019-12-30", "close": 21.18, "volume": 950048.0}, {"date": "2019-12-31", "close": 21.15, "volume": 670686.0}, {"date": "2020-01-02", "close": 21.46, "volume": 1027009.0}, {"date": "2020-01-03", "close": 21.39, "volume": 686743.0}, {"date": "2020-01-06", "close": 21.5, "volume": 711969.0}, {"date": "2020-01-07", "close": 21.75, "volume": 707487.0}, {"date": "2020-01-08", "close": 22.05, "volume": 1141819.0}, {"date": "2020-01-09", "close": 21.05, "volume": 938954.0}, {"date": "2020-01-10", "close": 20.87, "volume": 707956.0}, {"date": "2020-01-13", "close": 20.81, "volume": 1047392.0}, {"date": "2020-01-14", "close": 20.73, "volume": 693031.0}, {"date": "2020-01-15", "close": 20.6, "volume": 591533.0}, {"date": "2020-01-16", "close": 20.72, "volume": 589975.0}, {"date": "2020-01-17", "close": 20.64, "volume": 463122.0}, {"date": "2020-01-21", "close": 20.52, "volume": 704444.0}, {"date": "2020-01-22", "close": 20.74, "volume": 1086885.0}, {"date": "2020-01-23", "close": 21.07, "volume": 635914.0}, {"date": "2020-01-24", "close": 20.68, "volume": 483447.0}, {"date": "2020-01-27", "close": 20.44, "volume": 656129.0}, {"date": "2020-01-28", "close": 20.52, "volume": 307616.0}, {"date": "2020-01-29", "close": 20.24, "volume": 395243.0}, {"date": "2020-01-30", "close": 20.22, "volume": 466952.0}, {"date": "2020-01-31", "close": 19.73, "volume": 1123828.0}, {"date": "2020-02-03", "close": 20.1, "volume": 2103377.0}, {"date": "2020-02-04", "close": 20.35, "volume": 1208073.0}, {"date": "2020-02-05", "close": 16.37, "volume": 5447202.0}, {"date": "2020-02-06", "close": 16.15, "volume": 2165046.0}, {"date": "2020-02-07", "close": 16.11, "volume": 1754839.0}, {"date": "2020-02-10", "close": 16.77, "volume": 1358167.0}, {"date": "2020-02-11", "close": 17.01, "volume": 1111107.0}, {"date": "2020-02-12", "close": 17.35, "volume": 756476.0}, {"date": "2020-02-13", "close": 17.62, "volume": 908588.0}, {"date": "2020-02-14", "close": 17.74, "volume": 1025086.0}, {"date": "2020-02-18", "close": 17.81, "volume": 1175517.0}, {"date": "2020-02-19", "close": 17.59, "volume": 1359841.0}, {"date": "2020-02-20", "close": 17.36, "volume": 648184.0}, {"date": "2020-02-21", "close": 16.98, "volume": 559280.0}, {"date": "2020-02-24", "close": 16.88, "volume": 803759.0}, {"date": "2020-02-25", "close": 16.75, "volume": 972704.0}, {"date": "2020-02-26", "close": 17.02, "volume": 780379.0}, {"date": "2020-02-27", "close": 16.33, "volume": 706649.0}, {"date": "2020-02-28", "close": 16.62, "volume": 1292637.0}, {"date": "2020-03-02", "close": 16.72, "volume": 1043027.0}, {"date": "2020-03-03", "close": 16.58, "volume": 1632434.0}, {"date": "2020-03-04", "close": 16.87, "volume": 799318.0}, {"date": "2020-03-05", "close": 16.3, "volume": 903189.0}, {"date": "2020-03-06", "close": 16.25, "volume": 675216.0}, {"date": "2020-03-09", "close": 15.33, "volume": 1410013.0}, {"date": "2020-03-10", "close": 15.37, "volume": 1111449.0}, {"date": "2020-03-11", "close": 14.91, "volume": 953975.0}, {"date": "2020-03-12", "close": 13.27, "volume": 1630773.0}, {"date": "2020-03-13", "close": 14.05, "volume": 1486196.0}, {"date": "2020-03-16", "close": 12.48, "volume": 1054052.0}, {"date": "2020-03-17", "close": 12.13, "volume": 1528613.0}, {"date": "2020-03-18", "close": 11.52, "volume": 1441496.0}, {"date": "2020-03-19", "close": 12.06, "volume": 1183108.0}, {"date": "2020-03-20", "close": 11.95, "volume": 1241904.0}, {"date": "2020-03-23", "close": 11.99, "volume": 841067.0}, {"date": "2020-03-24", "close": 13.23, "volume": 893594.0}, {"date": "2020-03-25", "close": 13.25, "volume": 1422608.0}, {"date": "2020-03-26", "close": 14.63, "volume": 844975.0}, {"date": "2020-03-27", "close": 14.37, "volume": 787496.0}, {"date": "2020-03-30", "close": 14.13, "volume": 661397.0}, {"date": "2020-03-31", "close": 13.38, "volume": 1065855.0}, {"date": "2020-04-01", "close": 13.05, "volume": 1078478.0}, {"date": "2020-04-02", "close": 12.85, "volume": 721912.0}, {"date": "2020-04-03", "close": 12.86, "volume": 695211.0}, {"date": "2020-04-06", "close": 14.02, "volume": 988579.0}, {"date": "2020-04-07", "close": 14.28, "volume": 1434208.0}, {"date": "2020-04-08", "close": 14.73, "volume": 1321020.0}, {"date": "2020-04-09", "close": 14.9, "volume": 822922.0}, {"date": "2020-04-13", "close": 14.62, "volume": 2028768.0}, {"date": "2020-04-14", "close": 14.75, "volume": 963321.0}, {"date": "2020-04-15", "close": 14.42, "volume": 562882.0}, {"date": "2020-04-16", "close": 14.7, "volume": 518261.0}, {"date": "2020-04-17", "close": 15.07, "volume": 430473.0}, {"date": "2020-04-20", "close": 14.89, "volume": 363200.0}, {"date": "2020-04-21", "close": 14.31, "volume": 323403.0}, {"date": "2020-04-22", "close": 14.41, "volume": 1126874.0}, {"date": "2020-04-23", "close": 14.33, "volume": 1385353.0}, {"date": "2020-04-24", "close": 14.89, "volume": 951936.0}, {"date": "2020-04-27", "close": 15.43, "volume": 1221718.0}, {"date": "2020-04-28", "close": 15.44, "volume": 703473.0}, {"date": "2020-04-29", "close": 16.04, "volume": 1214607.0}, {"date": "2020-04-30", "close": 15.55, "volume": 864131.0}, {"date": "2020-05-01", "close": 15.29, "volume": 524667.0}, {"date": "2020-05-04", "close": 14.82, "volume": 871172.0}, {"date": "2020-05-05", "close": 14.79, "volume": 1426327.0}, {"date": "2020-05-06", "close": 14.29, "volume": 746983.0}, {"date": "2020-05-07", "close": 14.23, "volume": 792187.0}, {"date": "2020-05-08", "close": 14.52, "volume": 894546.0}, {"date": "2020-05-11", "close": 14.27, "volume": 970214.0}, {"date": "2020-05-12", "close": 13.69, "volume": 1100542.0}, {"date": "2020-05-13", "close": 13.2, "volume": 890937.0}, {"date": "2020-05-14", "close": 13.18, "volume": 955391.0}, {"date": "2020-05-15", "close": 12.99, "volume": 1806696.0}, {"date": "2020-05-18", "close": 13.88, "volume": 1000014.0}, {"date": "2020-05-19", "close": 13.85, "volume": 464962.0}, {"date": "2020-05-20", "close": 14.59, "volume": 901920.0}, {"date": "2020-05-21", "close": 14.39, "volume": 417889.0}, {"date": "2020-05-22", "close": 14.43, "volume": 321650.0}, {"date": "2020-05-26", "close": 14.62, "volume": 509520.0}, {"date": "2020-05-27", "close": 15.42, "volume": 726823.0}, {"date": "2020-05-28", "close": 14.72, "volume": 495881.0}, {"date": "2020-05-29", "close": 15.04, "volume": 800250.0}, {"date": "2020-06-01", "close": 15.43, "volume": 1137072.0}, {"date": "2020-06-02", "close": 15.71, "volume": 750655.0}, {"date": "2020-06-03", "close": 16.19, "volume": 1159941.0}, {"date": "2020-06-04", "close": 16.38, "volume": 609399.0}, {"date": "2020-06-05", "close": 16.41, "volume": 991341.0}, {"date": "2020-06-08", "close": 16.71, "volume": 851104.0}, {"date": "2020-06-09", "close": 16.8, "volume": 566328.0}, {"date": "2020-06-10", "close": 16.39, "volume": 801630.0}, {"date": "2020-06-11", "close": 15.44, "volume": 817107.0}, {"date": "2020-06-12", "close": 15.55, "volume": 852883.0}, {"date": "2020-06-15", "close": 15.76, "volume": 507575.0}, {"date": "2020-06-16", "close": 16.17, "volume": 652276.0}, {"date": "2020-06-17", "close": 16.18, "volume": 443962.0}, {"date": "2020-06-18", "close": 15.88, "volume": 408136.0}, {"date": "2020-06-19", "close": 15.6, "volume": 735416.0}, {"date": "2020-06-22", "close": 15.71, "volume": 363265.0}, {"date": "2020-06-23", "close": 15.76, "volume": 359808.0}, {"date": "2020-06-24", "close": 15.22, "volume": 676091.0}, {"date": "2020-06-25", "close": 15.33, "volume": 529167.0}, {"date": "2020-06-26", "close": 14.71, "volume": 1725926.0}, {"date": "2020-06-29", "close": 15.04, "volume": 700844.0}, {"date": "2020-06-30", "close": 15.26, "volume": 447160.0}, {"date": "2020-07-01", "close": 15.02, "volume": 734570.0}, {"date": "2020-07-02", "close": 15.23, "volume": 916404.0}, {"date": "2020-07-06", "close": 15.36, "volume": 443504.0}, {"date": "2020-07-07", "close": 15.02, "volume": 454698.0}, {"date": "2020-07-08", "close": 14.99, "volume": 454319.0}, {"date": "2020-07-09", "close": 14.94, "volume": 330140.0}, {"date": "2020-07-10", "close": 14.92, "volume": 226471.0}, {"date": "2020-07-13", "close": 14.78, "volume": 389704.0}, {"date": "2020-07-14", "close": 14.72, "volume": 774037.0}, {"date": "2020-07-15", "close": 15.06, "volume": 840539.0}, {"date": "2020-07-16", "close": 15.07, "volume": 671757.0}, {"date": "2020-07-17", "close": 15.08, "volume": 611687.0}, {"date": "2020-07-20", "close": 15.06, "volume": 450193.0}, {"date": "2020-07-21", "close": 15.27, "volume": 855250.0}, {"date": "2020-07-22", "close": 15.12, "volume": 400739.0}, {"date": "2020-07-23", "close": 15.14, "volume": 578473.0}, {"date": "2020-07-24", "close": 14.45, "volume": 724301.0}, {"date": "2020-07-27", "close": 14.7, "volume": 1460834.0}, {"date": "2020-07-28", "close": 14.38, "volume": 707052.0}, {"date": "2020-07-29", "close": 14.63, "volume": 756064.0}, {"date": "2020-07-30", "close": 15.82, "volume": 1459377.0}, {"date": "2020-07-31", "close": 15.26, "volume": 1096017.0}, {"date": "2020-08-03", "close": 15.78, "volume": 1000454.0}, {"date": "2020-08-04", "close": 15.88, "volume": 674211.0}, {"date": "2020-08-05", "close": 15.96, "volume": 690548.0}, {"date": "2020-08-06", "close": 16.04, "volume": 716694.0}, {"date": "2020-08-07", "close": 15.78, "volume": 537920.0}, {"date": "2020-08-10", "close": 15.81, "volume": 761941.0}, {"date": "2020-08-11", "close": 15.61, "volume": 746203.0}, {"date": "2020-08-12", "close": 15.91, "volume": 710515.0}, {"date": "2020-08-13", "close": 15.86, "volume": 332158.0}, {"date": "2020-08-14", "close": 15.59, "volume": 471869.0}, {"date": "2020-08-17", "close": 15.54, "volume": 292356.0}, {"date": "2020-08-18", "close": 15.19, "volume": 490942.0}, {"date": "2020-08-19", "close": 15.03, "volume": 508963.0}, {"date": "2020-08-20", "close": 14.9, "volume": 610958.0}, {"date": "2020-08-21", "close": 14.87, "volume": 626708.0}, {"date": "2020-08-24", "close": 15.25, "volume": 446186.0}, {"date": "2020-08-25", "close": 15.36, "volume": 560802.0}, {"date": "2020-08-26", "close": 15.32, "volume": 366632.0}, {"date": "2020-08-27", "close": 14.96, "volume": 346295.0}, {"date": "2020-08-28", "close": 15.26, "volume": 373714.0}, {"date": "2020-08-31", "close": 15.06, "volume": 936229.0}, {"date": "2020-09-01", "close": 15.23, "volume": 727459.0}, {"date": "2020-09-02", "close": 15.63, "volume": 709592.0}, {"date": "2020-09-03", "close": 14.9, "volume": 628615.0}, {"date": "2020-09-04", "close": 15.35, "volume": 758110.0}, {"date": "2020-09-08", "close": 15.06, "volume": 816047.0}, {"date": "2020-09-09", "close": 15.1, "volume": 617081.0}, {"date": "2020-09-10", "close": 14.9, "volume": 387277.0}, {"date": "2020-09-11", "close": 14.98, "volume": 577790.0}, {"date": "2020-09-14", "close": 15.56, "volume": 524136.0}, {"date": "2020-09-15", "close": 15.54, "volume": 554380.0}, {"date": "2020-09-16", "close": 15.36, "volume": 579949.0}, {"date": "2020-09-17", "close": 15.15, "volume": 564071.0}, {"date": "2020-09-18", "close": 14.82, "volume": 1339097.0}, {"date": "2020-09-21", "close": 14.33, "volume": 1145493.0}, {"date": "2020-09-22", "close": 14.91, "volume": 843518.0}, {"date": "2020-09-23", "close": 14.28, "volume": 708380.0}, {"date": "2020-09-24", "close": 14.42, "volume": 415415.0}, {"date": "2020-09-25", "close": 14.63, "volume": 602891.0}, {"date": "2020-09-28", "close": 15.04, "volume": 865318.0}, {"date": "2020-09-29", "close": 15.11, "volume": 386994.0}, {"date": "2020-09-30", "close": 14.9, "volume": 650949.0}, {"date": "2020-10-01", "close": 15.14, "volume": 467827.0}, {"date": "2020-10-02", "close": 15.07, "volume": 381626.0}, {"date": "2020-10-05", "close": 15.26, "volume": 336328.0}, {"date": "2020-10-06", "close": 15.12, "volume": 596202.0}, {"date": "2020-10-07", "close": 15.23, "volume": 408691.0}, {"date": "2020-10-08", "close": 15.44, "volume": 345968.0}, {"date": "2020-10-09", "close": 15.9, "volume": 511867.0}, {"date": "2020-10-12", "close": 16.46, "volume": 951336.0}, {"date": "2020-10-13", "close": 16.31, "volume": 1423464.0}, {"date": "2020-10-14", "close": 15.92, "volume": 727384.0}, {"date": "2020-10-15", "close": 16.15, "volume": 601290.0}, {"date": "2020-10-16", "close": 16.07, "volume": 448977.0}, {"date": "2020-10-19", "close": 16.1, "volume": 384459.0}, {"date": "2020-10-20", "close": 16.15, "volume": 498601.0}, {"date": "2020-10-21", "close": 15.95, "volume": 365193.0}, {"date": "2020-10-22", "close": 16.14, "volume": 460481.0}, {"date": "2020-10-23", "close": 16.28, "volume": 305273.0}, {"date": "2020-10-26", "close": 16.12, "volume": 670114.0}, {"date": "2020-10-27", "close": 15.77, "volume": 1021086.0}, {"date": "2020-10-28", "close": 15.14, "volume": 865045.0}, {"date": "2020-10-29", "close": 15.39, "volume": 1002078.0}, {"date": "2020-10-30", "close": 14.25, "volume": 1920096.0}, {"date": "2020-11-02", "close": 15.08, "volume": 788036.0}, {"date": "2020-11-03", "close": 15.76, "volume": 979908.0}, {"date": "2020-11-04", "close": 15.56, "volume": 505689.0}, {"date": "2020-11-05", "close": 16.09, "volume": 459538.0}, {"date": "2020-11-06", "close": 15.8, "volume": 384781.0}, {"date": "2020-11-09", "close": 16.56, "volume": 786096.0}, {"date": "2020-11-10", "close": 16.54, "volume": 512588.0}, {"date": "2020-11-11", "close": 16.54, "volume": 466044.0}, {"date": "2020-11-12", "close": 16.31, "volume": 641265.0}, {"date": "2020-11-13", "close": 16.83, "volume": 703654.0}, {"date": "2020-11-16", "close": 17.06, "volume": 814580.0}, {"date": "2020-11-17", "close": 16.96, "volume": 518516.0}, {"date": "2020-11-18", "close": 16.92, "volume": 394991.0}, {"date": "2020-11-19", "close": 16.84, "volume": 374671.0}, {"date": "2020-11-20", "close": 16.94, "volume": 492616.0}, {"date": "2020-11-23", "close": 17.09, "volume": 505059.0}, {"date": "2020-11-24", "close": 17.2, "volume": 647398.0}, {"date": "2020-11-25", "close": 17.07, "volume": 805435.0}, {"date": "2020-11-27", "close": 17.19, "volume": 202726.0}, {"date": "2020-11-30", "close": 16.98, "volume": 483827.0}, {"date": "2020-12-01", "close": 17.48, "volume": 795488.0}, {"date": "2020-12-02", "close": 17.42, "volume": 467386.0}, {"date": "2020-12-03", "close": 17.47, "volume": 328969.0}, {"date": "2020-12-04", "close": 17.93, "volume": 503255.0}, {"date": "2020-12-07", "close": 18.01, "volume": 370193.0}, {"date": "2020-12-08", "close": 18.18, "volume": 1080806.0}, {"date": "2020-12-09", "close": 17.59, "volume": 709637.0}, {"date": "2020-12-10", "close": 17.67, "volume": 416906.0}, {"date": "2020-12-11", "close": 17.38, "volume": 322782.0}, {"date": "2020-12-14", "close": 17.62, "volume": 506731.0}, {"date": "2020-12-15", "close": 17.89, "volume": 760274.0}, {"date": "2020-12-16", "close": 18.05, "volume": 617466.0}, {"date": "2020-12-17", "close": 17.78, "volume": 640718.0}, {"date": "2020-12-18", "close": 17.96, "volume": 2605954.0}, {"date": "2020-12-21", "close": 17.79, "volume": 365195.0}, {"date": "2020-12-22", "close": 17.95, "volume": 553079.0}, {"date": "2020-12-23", "close": 18.04, "volume": 532360.0}, {"date": "2020-12-24", "close": 17.97, "volume": 213312.0}, {"date": "2020-12-28", "close": 18.26, "volume": 415408.0}, {"date": "2020-12-29", "close": 18.01, "volume": 368289.0}, {"date": "2020-12-30", "close": 18.29, "volume": 485056.0}, {"date": "2020-12-31", "close": 18.43, "volume": 633772.0}, {"date": "2021-01-04", "close": 18.12, "volume": 767903.0}, {"date": "2021-01-05", "close": 18.39, "volume": 662059.0}, {"date": "2021-01-06", "close": 19.05, "volume": 1134977.0}, {"date": "2021-01-07", "close": 19.27, "volume": 498361.0}, {"date": "2021-01-08", "close": 18.98, "volume": 559758.0}, {"date": "2021-01-11", "close": 19.25, "volume": 828893.0}, {"date": "2021-01-12", "close": 19.29, "volume": 763593.0}, {"date": "2021-01-13", "close": 18.97, "volume": 463470.0}, {"date": "2021-01-14", "close": 18.74, "volume": 523956.0}, {"date": "2021-01-15", "close": 18.45, "volume": 616656.0}, {"date": "2021-01-19", "close": 19.26, "volume": 1125079.0}, {"date": "2021-01-20", "close": 19.75, "volume": 953401.0}, {"date": "2021-01-21", "close": 19.88, "volume": 669106.0}, {"date": "2021-01-22", "close": 19.89, "volume": 667576.0}, {"date": "2021-01-25", "close": 20.09, "volume": 828369.0}, {"date": "2021-01-26", "close": 19.66, "volume": 689108.0}, {"date": "2021-01-27", "close": 19.74, "volume": 831456.0}, {"date": "2021-01-28", "close": 19.43, "volume": 695968.0}, {"date": "2021-01-29", "close": 19.29, "volume": 874879.0}, {"date": "2021-02-01", "close": 19.87, "volume": 609323.0}, {"date": "2021-02-02", "close": 20.18, "volume": 535425.0}, {"date": "2021-02-03", "close": 20.25, "volume": 729881.0}, {"date": "2021-02-04", "close": 20.32, "volume": 972207.0}, {"date": "2021-02-05", "close": 20.6, "volume": 994595.0}, {"date": "2021-02-08", "close": 20.6, "volume": 742910.0}, {"date": "2021-02-09", "close": 20.67, "volume": 744953.0}, {"date": "2021-02-10", "close": 20.55, "volume": 566113.0}, {"date": "2021-02-11", "close": 20.87, "volume": 755752.0}, {"date": "2021-02-12", "close": 20.95, "volume": 984005.0}, {"date": "2021-02-16", "close": 20.99, "volume": 794461.0}, {"date": "2021-02-17", "close": 20.75, "volume": 368161.0}, {"date": "2021-02-18", "close": 20.67, "volume": 375986.0}, {"date": "2021-02-19", "close": 21.05, "volume": 887608.0}, {"date": "2021-02-22", "close": 21.13, "volume": 680732.0}, {"date": "2021-02-23", "close": 21.31, "volume": 1122528.0}, {"date": "2021-02-24", "close": 21.68, "volume": 684805.0}, {"date": "2021-02-25", "close": 20.8, "volume": 531950.0}, {"date": "2021-02-26", "close": 20.79, "volume": 556741.0}, {"date": "2021-03-01", "close": 21.34, "volume": 739666.0}, {"date": "2021-03-02", "close": 21.14, "volume": 314292.0}, {"date": "2021-03-03", "close": 20.88, "volume": 338883.0}, {"date": "2021-03-04", "close": 20.26, "volume": 1137041.0}, {"date": "2021-03-05", "close": 20.55, "volume": 693635.0}, {"date": "2021-03-08", "close": 20.44, "volume": 629095.0}, {"date": "2021-03-09", "close": 20.81, "volume": 582838.0}, {"date": "2021-03-10", "close": 20.79, "volume": 517888.0}, {"date": "2021-03-11", "close": 21.14, "volume": 880926.0}, {"date": "2021-03-12", "close": 21.23, "volume": 397621.0}, {"date": "2021-03-15", "close": 21.49, "volume": 533578.0}, {"date": "2021-03-16", "close": 21.37, "volume": 510540.0}, {"date": "2021-03-17", "close": 21.54, "volume": 537257.0}, {"date": "2021-03-18", "close": 21.19, "volume": 493742.0}, {"date": "2021-03-19", "close": 21.22, "volume": 1349806.0}, {"date": "2021-03-22", "close": 21.3, "volume": 311822.0}, {"date": "2021-03-23", "close": 20.6, "volume": 387597.0}, {"date": "2021-03-24", "close": 20.41, "volume": 380607.0}, {"date": "2021-03-25", "close": 20.41, "volume": 434955.0}, {"date": "2021-03-26", "close": 21.35, "volume": 740615.0}, {"date": "2021-03-29", "close": 20.8, "volume": 804449.0}, {"date": "2021-03-30", "close": 20.79, "volume": 492004.0}, {"date": "2021-03-31", "close": 20.92, "volume": 867381.0}, {"date": "2021-04-01", "close": 21.44, "volume": 306173.0}, {"date": "2021-04-05", "close": 21.67, "volume": 590918.0}, {"date": "2021-04-06", "close": 21.5, "volume": 390845.0}, {"date": "2021-04-07", "close": 21.2, "volume": 357805.0}, {"date": "2021-04-08", "close": 21.2, "volume": 406508.0}, {"date": "2021-04-09", "close": 21.27, "volume": 552953.0}, {"date": "2021-04-12", "close": 21.2, "volume": 247631.0}, {"date": "2021-04-13", "close": 21.1, "volume": 392326.0}, {"date": "2021-04-14", "close": 21.04, "volume": 377336.0}, {"date": "2021-04-15", "close": 21.04, "volume": 485392.0}, {"date": "2021-04-16", "close": 21.35, "volume": 638344.0}, {"date": "2021-04-19", "close": 21.02, "volume": 551452.0}, {"date": "2021-04-20", "close": 20.74, "volume": 385826.0}, {"date": "2021-04-21", "close": 21.12, "volume": 497930.0}, {"date": "2021-04-22", "close": 20.89, "volume": 496281.0}, {"date": "2021-04-23", "close": 21.08, "volume": 1890467.0}, {"date": "2021-04-26", "close": 21.16, "volume": 890816.0}, {"date": "2021-04-27", "close": 21.24, "volume": 763963.0}, {"date": "2021-04-28", "close": 21.15, "volume": 510665.0}, {"date": "2021-04-29", "close": 21.26, "volume": 433085.0}, {"date": "2021-04-30", "close": 20.9, "volume": 635867.0}, {"date": "2021-05-03", "close": 21.13, "volume": 901849.0}, {"date": "2021-05-04", "close": 20.65, "volume": 1527310.0}, {"date": "2021-05-05", "close": 20.57, "volume": 490729.0}, {"date": "2021-05-06", "close": 20.4, "volume": 820416.0}, {"date": "2021-05-07", "close": 20.48, "volume": 815982.0}, {"date": "2021-05-10", "close": 19.71, "volume": 1312432.0}, {"date": "2021-05-11", "close": 19.39, "volume": 1139272.0}, {"date": "2021-05-12", "close": 19.06, "volume": 1120748.0}, {"date": "2021-05-13", "close": 19.51, "volume": 1184640.0}, {"date": "2021-05-14", "close": 19.78, "volume": 1427197.0}, {"date": "2021-05-17", "close": 19.99, "volume": 860428.0}, {"date": "2021-05-18", "close": 19.9, "volume": 695684.0}, {"date": "2021-05-19", "close": 20.05, "volume": 560211.0}, {"date": "2021-05-20", "close": 20.28, "volume": 521330.0}, {"date": "2021-05-21", "close": 20.24, "volume": 490511.0}, {"date": "2021-05-24", "close": 20.29, "volume": 307942.0}, {"date": "2021-05-25", "close": 20.12, "volume": 598703.0}, {"date": "2021-05-26", "close": 20.47, "volume": 784489.0}, {"date": "2021-05-27", "close": 20.51, "volume": 965741.0}, {"date": "2021-05-28", "close": 20.54, "volume": 628822.0}, {"date": "2021-06-01", "close": 20.69, "volume": 714897.0}, {"date": "2021-06-02", "close": 20.57, "volume": 497223.0}, {"date": "2021-06-03", "close": 20.29, "volume": 752844.0}, {"date": "2021-06-04", "close": 20.31, "volume": 501624.0}, {"date": "2021-06-07", "close": 20.12, "volume": 849690.0}, {"date": "2021-06-08", "close": 20.22, "volume": 417319.0}, {"date": "2021-06-09", "close": 20.04, "volume": 405766.0}, {"date": "2021-06-10", "close": 19.97, "volume": 521532.0}, {"date": "2021-06-11", "close": 20.11, "volume": 341690.0}, {"date": "2021-06-14", "close": 20.01, "volume": 642324.0}, {"date": "2021-06-15", "close": 19.95, "volume": 414177.0}, {"date": "2021-06-16", "close": 19.8, "volume": 860581.0}, {"date": "2021-06-17", "close": 19.43, "volume": 762885.0}, {"date": "2021-06-18", "close": 19.0, "volume": 1170882.0}, {"date": "2021-06-21", "close": 18.99, "volume": 907555.0}, {"date": "2021-06-22", "close": 19.09, "volume": 621232.0}, {"date": "2021-06-23", "close": 19.01, "volume": 1222836.0}, {"date": "2021-06-24", "close": 19.47, "volume": 877491.0}, {"date": "2021-06-25", "close": 19.72, "volume": 1489181.0}, {"date": "2021-06-28", "close": 19.78, "volume": 648266.0}, {"date": "2021-06-29", "close": 19.95, "volume": 536359.0}, {"date": "2021-06-30", "close": 19.74, "volume": 865295.0}, {"date": "2021-07-01", "close": 19.74, "volume": 426055.0}, {"date": "2021-07-02", "close": 19.64, "volume": 463772.0}, {"date": "2021-07-06", "close": 19.65, "volume": 442254.0}, {"date": "2021-07-07", "close": 19.52, "volume": 459063.0}, {"date": "2021-07-08", "close": 19.27, "volume": 431024.0}, {"date": "2021-07-09", "close": 19.54, "volume": 317280.0}, {"date": "2021-07-12", "close": 19.7, "volume": 495430.0}, {"date": "2021-07-13", "close": 19.99, "volume": 999860.0}, {"date": "2021-07-14", "close": 19.91, "volume": 770781.0}, {"date": "2021-07-15", "close": 19.76, "volume": 568039.0}, {"date": "2021-07-16", "close": 19.42, "volume": 698669.0}, {"date": "2021-07-19", "close": 19.2, "volume": 875076.0}, {"date": "2021-07-20", "close": 19.51, "volume": 813786.0}, {"date": "2021-07-21", "close": 19.62, "volume": 552088.0}, {"date": "2021-07-22", "close": 19.25, "volume": 480803.0}, {"date": "2021-07-23", "close": 19.24, "volume": 792332.0}, {"date": "2021-07-26", "close": 19.07, "volume": 777848.0}, {"date": "2021-07-27", "close": 18.94, "volume": 946583.0}, {"date": "2021-07-28", "close": 19.29, "volume": 805825.0}, {"date": "2021-07-29", "close": 19.78, "volume": 1555690.0}, {"date": "2021-07-30", "close": 20.04, "volume": 808921.0}, {"date": "2021-08-02", "close": 19.92, "volume": 729324.0}, {"date": "2021-08-03", "close": 20.12, "volume": 1056803.0}, {"date": "2021-08-04", "close": 20.08, "volume": 570391.0}, {"date": "2021-08-05", "close": 20.16, "volume": 826875.0}, {"date": "2021-08-06", "close": 20.26, "volume": 603971.0}, {"date": "2021-08-09", "close": 20.13, "volume": 620929.0}, {"date": "2021-08-10", "close": 20.1, "volume": 418991.0}, {"date": "2021-08-11", "close": 20.12, "volume": 314377.0}, {"date": "2021-08-12", "close": 19.97, "volume": 261726.0}, {"date": "2021-08-13", "close": 19.94, "volume": 280246.0}, {"date": "2021-08-16", "close": 19.92, "volume": 274791.0}, {"date": "2021-08-17", "close": 19.8, "volume": 496853.0}, {"date": "2021-08-18", "close": 19.44, "volume": 771874.0}, {"date": "2021-08-19", "close": 19.38, "volume": 794612.0}, {"date": "2021-08-20", "close": 19.63, "volume": 701438.0}, {"date": "2021-08-23", "close": 19.71, "volume": 391162.0}, {"date": "2021-08-24", "close": 19.77, "volume": 332861.0}, {"date": "2021-08-25", "close": 19.76, "volume": 388388.0}, {"date": "2021-08-26", "close": 19.6, "volume": 443094.0}, {"date": "2021-08-27", "close": 20.08, "volume": 881052.0}, {"date": "2021-08-30", "close": 20.11, "volume": 532071.0}, {"date": "2021-08-31", "close": 20.0, "volume": 534931.0}, {"date": "2021-09-01", "close": 20.01, "volume": 649426.0}, {"date": "2021-09-02", "close": 20.06, "volume": 602303.0}, {"date": "2021-09-03", "close": 20.29, "volume": 1063193.0}, {"date": "2021-09-07", "close": 20.22, "volume": 914088.0}, {"date": "2021-09-08", "close": 19.87, "volume": 539448.0}, {"date": "2021-09-09", "close": 19.13, "volume": 1660556.0}, {"date": "2021-09-10", "close": 19.11, "volume": 1014245.0}, {"date": "2021-09-13", "close": 19.28, "volume": 823276.0}, {"date": "2021-09-14", "close": 19.13, "volume": 609176.0}, {"date": "2021-09-15", "close": 19.09, "volume": 961520.0}, {"date": "2021-09-16", "close": 18.95, "volume": 648998.0}, {"date": "2021-09-17", "close": 18.68, "volume": 2409601.0}, {"date": "2021-09-20", "close": 18.52, "volume": 1427720.0}, {"date": "2021-09-21", "close": 18.44, "volume": 735492.0}, {"date": "2021-09-22", "close": 18.78, "volume": 1276942.0}, {"date": "2021-09-23", "close": 18.97, "volume": 1160975.0}, {"date": "2021-09-24", "close": 19.07, "volume": 832009.0}, {"date": "2021-09-27", "close": 19.17, "volume": 814967.0}, {"date": "2021-09-28", "close": 19.1, "volume": 1110927.0}, {"date": "2021-09-29", "close": 18.97, "volume": 652839.0}, {"date": "2021-09-30", "close": 18.74, "volume": 1022436.0}, {"date": "2021-10-01", "close": 18.8, "volume": 1389425.0}, {"date": "2021-10-04", "close": 18.74, "volume": 1691303.0}, {"date": "2021-10-05", "close": 18.8, "volume": 1260505.0}, {"date": "2021-10-06", "close": 18.79, "volume": 1541353.0}, {"date": "2021-10-07", "close": 18.71, "volume": 1370206.0}, {"date": "2021-10-08", "close": 18.72, "volume": 1350398.0}, {"date": "2021-10-11", "close": 18.5, "volume": 999405.0}, {"date": "2021-10-12", "close": 18.41, "volume": 1615115.0}, {"date": "2021-10-13", "close": 18.57, "volume": 1270785.0}, {"date": "2021-10-14", "close": 19.03, "volume": 1546025.0}, {"date": "2021-10-15", "close": 19.6, "volume": 1502092.0}, {"date": "2021-10-18", "close": 19.4, "volume": 1280843.0}, {"date": "2021-10-19", "close": 19.51, "volume": 973303.0}, {"date": "2021-10-20", "close": 19.7, "volume": 1078389.0}, {"date": "2021-10-21", "close": 20.01, "volume": 1669245.0}, {"date": "2021-10-22", "close": 19.78, "volume": 1270939.0}, {"date": "2021-10-25", "close": 19.96, "volume": 1606008.0}, {"date": "2021-10-26", "close": 20.03, "volume": 1347005.0}, {"date": "2021-10-27", "close": 19.85, "volume": 1361072.0}, {"date": "2021-10-28", "close": 21.05, "volume": 2973528.0}, {"date": "2021-10-29", "close": 20.84, "volume": 1203913.0}, {"date": "2021-11-01", "close": 20.97, "volume": 1168335.0}, {"date": "2021-11-02", "close": 20.95, "volume": 902059.0}, {"date": "2021-11-03", "close": 21.09, "volume": 982153.0}, {"date": "2021-11-04", "close": 21.17, "volume": 913660.0}, {"date": "2021-11-05", "close": 21.2, "volume": 1196926.0}, {"date": "2021-11-08", "close": 21.27, "volume": 613801.0}, {"date": "2021-11-09", "close": 21.3, "volume": 639663.0}, {"date": "2021-11-10", "close": 21.35, "volume": 648330.0}, {"date": "2021-11-11", "close": 21.43, "volume": 638890.0}, {"date": "2021-11-12", "close": 21.63, "volume": 1415240.0}, {"date": "2021-11-15", "close": 21.75, "volume": 641355.0}, {"date": "2021-11-16", "close": 21.92, "volume": 627608.0}, {"date": "2021-11-17", "close": 21.95, "volume": 583668.0}, {"date": "2021-11-18", "close": 22.21, "volume": 913153.0}, {"date": "2021-11-19", "close": 22.05, "volume": 640582.0}, {"date": "2021-11-22", "close": 22.09, "volume": 835198.0}, {"date": "2021-11-23", "close": 22.19, "volume": 636003.0}, {"date": "2021-11-24", "close": 22.11, "volume": 701734.0}, {"date": "2021-11-26", "close": 21.86, "volume": 711640.0}, {"date": "2021-11-29", "close": 21.86, "volume": 819618.0}, {"date": "2021-11-30", "close": 21.72, "volume": 1732420.0}, {"date": "2021-12-01", "close": 21.59, "volume": 1118337.0}, {"date": "2021-12-02", "close": 21.67, "volume": 983467.0}, {"date": "2021-12-03", "close": 21.61, "volume": 1164156.0}, {"date": "2021-12-06", "close": 21.64, "volume": 662647.0}, {"date": "2021-12-07", "close": 21.83, "volume": 720445.0}, {"date": "2021-12-08", "close": 21.95, "volume": 625892.0}, {"date": "2021-12-09", "close": 21.87, "volume": 541102.0}, {"date": "2021-12-10", "close": 22.02, "volume": 473163.0}, {"date": "2021-12-13", "close": 22.08, "volume": 1172557.0}, {"date": "2021-12-14", "close": 21.86, "volume": 1145836.0}, {"date": "2021-12-15", "close": 22.21, "volume": 957472.0}, {"date": "2021-12-16", "close": 22.04, "volume": 1201366.0}, {"date": "2021-12-17", "close": 21.98, "volume": 2407138.0}, {"date": "2021-12-20", "close": 22.01, "volume": 1360526.0}, {"date": "2021-12-21", "close": 22.28, "volume": 1440142.0}, {"date": "2021-12-22", "close": 22.66, "volume": 691821.0}, {"date": "2021-12-23", "close": 22.72, "volume": 695425.0}, {"date": "2021-12-27", "close": 23.07, "volume": 575160.0}, {"date": "2021-12-28", "close": 23.08, "volume": 693130.0}, {"date": "2021-12-29", "close": 23.24, "volume": 687956.0}, {"date": "2021-12-30", "close": 23.3, "volume": 651713.0}, {"date": "2021-12-31", "close": 23.35, "volume": 758167.0}, {"date": "2022-01-03", "close": 23.37, "volume": 1257525.0}, {"date": "2022-01-04", "close": 23.59, "volume": 1029686.0}, {"date": "2022-01-05", "close": 23.54, "volume": 929451.0}, {"date": "2022-01-06", "close": 23.5, "volume": 1052259.0}, {"date": "2022-01-07", "close": 23.28, "volume": 595278.0}, {"date": "2022-01-10", "close": 23.21, "volume": 1216925.0}, {"date": "2022-01-11", "close": 23.14, "volume": 684091.0}, {"date": "2022-01-12", "close": 23.16, "volume": 546439.0}, {"date": "2022-01-13", "close": 23.05, "volume": 528951.0}, {"date": "2022-01-14", "close": 23.15, "volume": 494500.0}, {"date": "2022-01-18", "close": 22.84, "volume": 905551.0}, {"date": "2022-01-19", "close": 22.31, "volume": 1687986.0}, {"date": "2022-01-20", "close": 21.94, "volume": 1901571.0}, {"date": "2022-01-21", "close": 21.88, "volume": 1152609.0}, {"date": "2022-01-24", "close": 21.79, "volume": 2061590.0}, {"date": "2022-01-25", "close": 21.35, "volume": 1762233.0}, {"date": "2022-01-26", "close": 21.06, "volume": 1680817.0}, {"date": "2022-01-27", "close": 20.84, "volume": 1255762.0}, {"date": "2022-01-28", "close": 21.07, "volume": 1336928.0}, {"date": "2022-01-31", "close": 21.21, "volume": 1328305.0}, {"date": "2022-02-01", "close": 21.39, "volume": 1576182.0}, {"date": "2022-02-02", "close": 21.47, "volume": 1004775.0}, {"date": "2022-02-03", "close": 21.21, "volume": 1307831.0}, {"date": "2022-02-04", "close": 21.2, "volume": 1257481.0}, {"date": "2022-02-07", "close": 21.14, "volume": 801810.0}, {"date": "2022-02-08", "close": 21.25, "volume": 743840.0}, {"date": "2022-02-09", "close": 21.42, "volume": 681521.0}, {"date": "2022-02-10", "close": 22.21, "volume": 2023458.0}, {"date": "2022-02-11", "close": 21.75, "volume": 1739199.0}, {"date": "2022-02-14", "close": 21.62, "volume": 1245107.0}, {"date": "2022-02-15", "close": 21.82, "volume": 822596.0}, {"date": "2022-02-16", "close": 22.05, "volume": 703523.0}, {"date": "2022-02-17", "close": 21.86, "volume": 822108.0}, {"date": "2022-02-18", "close": 21.8, "volume": 1056516.0}, {"date": "2022-02-22", "close": 21.68, "volume": 1187853.0}, {"date": "2022-02-23", "close": 21.53, "volume": 1005375.0}, {"date": "2022-02-24", "close": 21.67, "volume": 1520928.0}, {"date": "2022-02-25", "close": 21.82, "volume": 883433.0}, {"date": "2022-02-28", "close": 21.78, "volume": 1278540.0}, {"date": "2022-03-01", "close": 21.59, "volume": 1227244.0}, {"date": "2022-03-02", "close": 21.74, "volume": 779102.0}, {"date": "2022-03-03", "close": 21.6, "volume": 825799.0}, {"date": "2022-03-04", "close": 21.33, "volume": 1123011.0}, {"date": "2022-03-07", "close": 21.04, "volume": 1438308.0}, {"date": "2022-03-08", "close": 21.01, "volume": 1186294.0}, {"date": "2022-03-09", "close": 21.21, "volume": 1028262.0}, {"date": "2022-03-10", "close": 21.22, "volume": 845030.0}, {"date": "2022-03-11", "close": 21.22, "volume": 501208.0}, {"date": "2022-03-14", "close": 21.05, "volume": 906248.0}, {"date": "2022-03-15", "close": 21.15, "volume": 984240.0}, {"date": "2022-03-16", "close": 21.41, "volume": 1231483.0}, {"date": "2022-03-17", "close": 21.44, "volume": 607572.0}, {"date": "2022-03-18", "close": 21.57, "volume": 1905474.0}, {"date": "2022-03-21", "close": 21.68, "volume": 644931.0}, {"date": "2022-03-22", "close": 21.71, "volume": 618436.0}, {"date": "2022-03-23", "close": 21.47, "volume": 646685.0}, {"date": "2022-03-24", "close": 21.73, "volume": 608251.0}, {"date": "2022-03-25", "close": 22.27, "volume": 773406.0}, {"date": "2022-03-28", "close": 22.31, "volume": 847741.0}, {"date": "2022-03-29", "close": 22.75, "volume": 1003092.0}, {"date": "2022-03-30", "close": 22.45, "volume": 860917.0}, {"date": "2022-03-31", "close": 21.53, "volume": 1002041.0}, {"date": "2022-04-01", "close": 21.2, "volume": 1044121.0}, {"date": "2022-04-04", "close": 21.37, "volume": 621667.0}, {"date": "2022-04-05", "close": 20.57, "volume": 773477.0}, {"date": "2022-04-06", "close": 19.79, "volume": 2041933.0}, {"date": "2022-04-07", "close": 19.69, "volume": 1083671.0}, {"date": "2022-04-08", "close": 19.37, "volume": 792943.0}, {"date": "2022-04-11", "close": 19.15, "volume": 872532.0}, {"date": "2022-04-12", "close": 19.08, "volume": 970068.0}, {"date": "2022-04-13", "close": 19.21, "volume": 678050.0}, {"date": "2022-04-14", "close": 18.89, "volume": 565033.0}, {"date": "2022-04-18", "close": 18.92, "volume": 795161.0}, {"date": "2022-04-19", "close": 19.08, "volume": 537982.0}, {"date": "2022-04-20", "close": 19.13, "volume": 462113.0}, {"date": "2022-04-21", "close": 18.88, "volume": 686185.0}, {"date": "2022-04-22", "close": 18.66, "volume": 640047.0}, {"date": "2022-04-25", "close": 18.75, "volume": 1040200.0}, {"date": "2022-04-26", "close": 18.25, "volume": 839920.0}, {"date": "2022-04-27", "close": 18.25, "volume": 995284.0}, {"date": "2022-04-28", "close": 18.56, "volume": 809869.0}, {"date": "2022-04-29", "close": 18.52, "volume": 1958689.0}, {"date": "2022-05-02", "close": 18.7, "volume": 1279214.0}, {"date": "2022-05-03", "close": 18.95, "volume": 1109250.0}, {"date": "2022-05-04", "close": 19.44, "volume": 1001136.0}, {"date": "2022-05-05", "close": 19.0, "volume": 800483.0}, {"date": "2022-05-06", "close": 19.26, "volume": 844630.0}, {"date": "2022-05-09", "close": 18.62, "volume": 948889.0}, {"date": "2022-05-10", "close": 18.74, "volume": 900428.0}, {"date": "2022-05-11", "close": 18.48, "volume": 656840.0}, {"date": "2022-05-12", "close": 18.26, "volume": 708574.0}, {"date": "2022-05-13", "close": 18.96, "volume": 1062472.0}, {"date": "2022-05-16", "close": 18.82, "volume": 520154.0}, {"date": "2022-05-17", "close": 19.51, "volume": 518483.0}, {"date": "2022-05-18", "close": 19.09, "volume": 685877.0}, {"date": "2022-05-19", "close": 18.88, "volume": 603174.0}, {"date": "2022-05-20", "close": 18.67, "volume": 632751.0}, {"date": "2022-05-23", "close": 18.88, "volume": 627310.0}, {"date": "2022-05-24", "close": 18.68, "volume": 545298.0}, {"date": "2022-05-25", "close": 18.73, "volume": 937216.0}, {"date": "2022-05-26", "close": 19.01, "volume": 628997.0}, {"date": "2022-05-27", "close": 19.28, "volume": 421752.0}, {"date": "2022-05-31", "close": 19.22, "volume": 678491.0}, {"date": "2022-06-01", "close": 19.4, "volume": 580267.0}, {"date": "2022-06-02", "close": 19.87, "volume": 443771.0}, {"date": "2022-06-03", "close": 19.51, "volume": 546721.0}, {"date": "2022-06-06", "close": 19.69, "volume": 633231.0}, {"date": "2022-06-07", "close": 19.77, "volume": 377741.0}, {"date": "2022-06-08", "close": 19.24, "volume": 401155.0}, {"date": "2022-06-09", "close": 18.93, "volume": 324889.0}, {"date": "2022-06-10", "close": 18.53, "volume": 502983.0}, {"date": "2022-06-13", "close": 18.05, "volume": 1032647.0}, {"date": "2022-06-14", "close": 17.97, "volume": 893083.0}, {"date": "2022-06-15", "close": 18.22, "volume": 926481.0}, {"date": "2022-06-16", "close": 17.07, "volume": 955862.0}, {"date": "2022-06-17", "close": 17.21, "volume": 1183175.0}, {"date": "2022-06-21", "close": 17.3, "volume": 799939.0}, {"date": "2022-06-22", "close": 17.2, "volume": 466943.0}, {"date": "2022-06-23", "close": 16.98, "volume": 493941.0}, {"date": "2022-06-24", "close": 17.32, "volume": 1229065.0}, {"date": "2022-06-27", "close": 17.65, "volume": 788592.0}, {"date": "2022-06-28", "close": 17.49, "volume": 599387.0}, {"date": "2022-06-29", "close": 17.46, "volume": 794387.0}, {"date": "2022-06-30", "close": 17.33, "volume": 580614.0}, {"date": "2022-07-01", "close": 17.1, "volume": 516682.0}, {"date": "2022-07-05", "close": 17.06, "volume": 620179.0}, {"date": "2022-07-06", "close": 17.11, "volume": 489945.0}, {"date": "2022-07-07", "close": 17.61, "volume": 463504.0}, {"date": "2022-07-08", "close": 17.8, "volume": 376319.0}, {"date": "2022-07-11", "close": 17.49, "volume": 379135.0}, {"date": "2022-07-12", "close": 17.54, "volume": 342516.0}, {"date": "2022-07-13", "close": 17.59, "volume": 471049.0}, {"date": "2022-07-14", "close": 17.63, "volume": 375508.0}, {"date": "2022-07-15", "close": 17.93, "volume": 431610.0}, {"date": "2022-07-18", "close": 17.82, "volume": 399781.0}, {"date": "2022-07-19", "close": 18.67, "volume": 562236.0}, {"date": "2022-07-20", "close": 18.98, "volume": 496639.0}, {"date": "2022-07-21", "close": 19.17, "volume": 442269.0}, {"date": "2022-07-22", "close": 18.88, "volume": 557912.0}, {"date": "2022-07-25", "close": 18.68, "volume": 693828.0}, {"date": "2022-07-26", "close": 18.9, "volume": 796108.0}, {"date": "2022-07-27", "close": 19.5, "volume": 419755.0}, {"date": "2022-07-28", "close": 19.6, "volume": 411315.0}, {"date": "2022-07-29", "close": 19.75, "volume": 640204.0}, {"date": "2022-08-01", "close": 19.59, "volume": 625966.0}, {"date": "2022-08-02", "close": 19.07, "volume": 947604.0}, {"date": "2022-08-03", "close": 16.61, "volume": 5084935.0}, {"date": "2022-08-04", "close": 16.7, "volume": 1365800.0}, {"date": "2022-08-05", "close": 16.59, "volume": 1359887.0}, {"date": "2022-08-08", "close": 16.64, "volume": 949137.0}, {"date": "2022-08-09", "close": 15.84, "volume": 1546274.0}, {"date": "2022-08-10", "close": 16.66, "volume": 1229417.0}, {"date": "2022-08-11", "close": 16.43, "volume": 1181690.0}, {"date": "2022-08-12", "close": 16.67, "volume": 1038183.0}, {"date": "2022-08-15", "close": 16.83, "volume": 527244.0}, {"date": "2022-08-16", "close": 16.91, "volume": 1060409.0}, {"date": "2022-08-17", "close": 16.57, "volume": 1406213.0}, {"date": "2022-08-18", "close": 16.95, "volume": 1236779.0}, {"date": "2022-08-19", "close": 16.48, "volume": 677307.0}, {"date": "2022-08-22", "close": 16.35, "volume": 1242629.0}, {"date": "2022-08-23", "close": 16.14, "volume": 1059905.0}, {"date": "2022-08-24", "close": 16.27, "volume": 1316895.0}, {"date": "2022-08-25", "close": 16.72, "volume": 1014222.0}, {"date": "2022-08-26", "close": 15.93, "volume": 947856.0}, {"date": "2022-08-29", "close": 15.75, "volume": 1075285.0}, {"date": "2022-08-30", "close": 15.37, "volume": 1235732.0}, {"date": "2022-08-31", "close": 15.15, "volume": 925087.0}, {"date": "2022-09-01", "close": 14.44, "volume": 1200869.0}, {"date": "2022-09-02", "close": 14.28, "volume": 907037.0}, {"date": "2022-09-06", "close": 13.72, "volume": 1272032.0}, {"date": "2022-09-07", "close": 13.8, "volume": 893047.0}, {"date": "2022-09-08", "close": 13.7, "volume": 681087.0}, {"date": "2022-09-09", "close": 14.13, "volume": 835291.0}, {"date": "2022-09-12", "close": 14.53, "volume": 916311.0}, {"date": "2022-09-13", "close": 13.8, "volume": 578921.0}, {"date": "2022-09-14", "close": 13.78, "volume": 521246.0}, {"date": "2022-09-15", "close": 13.38, "volume": 638328.0}, {"date": "2022-09-16", "close": 13.3, "volume": 2245243.0}, {"date": "2022-09-19", "close": 13.15, "volume": 884088.0}, {"date": "2022-09-20", "close": 12.92, "volume": 919830.0}, {"date": "2022-09-21", "close": 12.75, "volume": 892794.0}, {"date": "2022-09-22", "close": 12.65, "volume": 985207.0}, {"date": "2022-09-23", "close": 12.62, "volume": 847916.0}, {"date": "2022-09-26", "close": 12.33, "volume": 1060253.0}, {"date": "2022-09-27", "close": 12.32, "volume": 787245.0}, {"date": "2022-09-28", "close": 12.49, "volume": 921217.0}, {"date": "2022-09-29", "close": 12.34, "volume": 662404.0}, {"date": "2022-09-30", "close": 12.17, "volume": 953576.0}, {"date": "2022-10-03", "close": 12.39, "volume": 1107332.0}, {"date": "2022-10-04", "close": 12.83, "volume": 1126046.0}, {"date": "2022-10-05", "close": 12.86, "volume": 822713.0}, {"date": "2022-10-06", "close": 12.98, "volume": 969881.0}, {"date": "2022-10-07", "close": 12.58, "volume": 1158871.0}, {"date": "2022-10-10", "close": 12.29, "volume": 855461.0}, {"date": "2022-10-11", "close": 12.06, "volume": 884586.0}, {"date": "2022-10-12", "close": 11.9, "volume": 748605.0}, {"date": "2022-10-13", "close": 12.11, "volume": 1722806.0}, {"date": "2022-10-14", "close": 11.96, "volume": 861950.0}, {"date": "2022-10-17", "close": 12.47, "volume": 1541214.0}, {"date": "2022-10-18", "close": 12.39, "volume": 913243.0}, {"date": "2022-10-19", "close": 12.24, "volume": 766227.0}, {"date": "2022-10-20", "close": 12.22, "volume": 809609.0}, {"date": "2022-10-21", "close": 12.57, "volume": 631428.0}, {"date": "2022-10-24", "close": 12.49, "volume": 1406607.0}, {"date": "2022-10-25", "close": 12.78, "volume": 1059998.0}, {"date": "2022-10-26", "close": 12.85, "volume": 1024907.0}, {"date": "2022-10-27", "close": 12.81, "volume": 1164727.0}, {"date": "2022-10-28", "close": 13.53, "volume": 2193261.0}, {"date": "2022-10-31", "close": 13.75, "volume": 1818679.0}, {"date": "2022-11-01", "close": 14.1, "volume": 2002695.0}, {"date": "2022-11-02", "close": 13.86, "volume": 1715219.0}, {"date": "2022-11-03", "close": 13.7, "volume": 1233264.0}, {"date": "2022-11-04", "close": 14.17, "volume": 857151.0}, {"date": "2022-11-07", "close": 14.13, "volume": 798031.0}, {"date": "2022-11-08", "close": 14.09, "volume": 1122927.0}, {"date": "2022-11-09", "close": 13.99, "volume": 776113.0}, {"date": "2022-11-10", "close": 14.95, "volume": 948336.0}, {"date": "2022-11-11", "close": 15.08, "volume": 842587.0}, {"date": "2022-11-14", "close": 14.86, "volume": 497368.0}, {"date": "2022-11-15", "close": 15.29, "volume": 794860.0}, {"date": "2022-11-16", "close": 14.94, "volume": 604721.0}, {"date": "2022-11-17", "close": 14.94, "volume": 388114.0}, {"date": "2022-11-18", "close": 14.78, "volume": 394954.0}, {"date": "2022-11-21", "close": 14.74, "volume": 388547.0}, {"date": "2022-11-22", "close": 14.79, "volume": 393323.0}, {"date": "2022-11-23", "close": 15.05, "volume": 302438.0}, {"date": "2022-11-25", "close": 15.09, "volume": 152193.0}, {"date": "2022-11-28", "close": 14.65, "volume": 568146.0}, {"date": "2022-11-29", "close": 14.85, "volume": 578674.0}, {"date": "2022-11-30", "close": 15.6, "volume": 774814.0}, {"date": "2022-12-01", "close": 16.05, "volume": 879593.0}, {"date": "2022-12-02", "close": 16.3, "volume": 842226.0}, {"date": "2022-12-05", "close": 16.47, "volume": 2992908.0}, {"date": "2022-12-06", "close": 16.39, "volume": 1694458.0}, {"date": "2022-12-07", "close": 16.57, "volume": 1043293.0}, {"date": "2022-12-08", "close": 16.58, "volume": 821642.0}, {"date": "2022-12-09", "close": 16.47, "volume": 685072.0}, {"date": "2022-12-12", "close": 16.47, "volume": 654188.0}, {"date": "2022-12-13", "close": 16.71, "volume": 928466.0}, {"date": "2022-12-14", "close": 16.71, "volume": 1130518.0}, {"date": "2022-12-15", "close": 16.02, "volume": 802824.0}, {"date": "2022-12-16", "close": 16.08, "volume": 3651942.0}, {"date": "2022-12-19", "close": 15.88, "volume": 1148880.0}, {"date": "2022-12-20", "close": 15.98, "volume": 835707.0}, {"date": "2022-12-21", "close": 16.26, "volume": 546731.0}, {"date": "2022-12-22", "close": 16.25, "volume": 926762.0}, {"date": "2022-12-23", "close": 16.25, "volume": 378913.0}, {"date": "2022-12-27", "close": 16.37, "volume": 401372.0}, {"date": "2022-12-28", "close": 16.07, "volume": 630169.0}, {"date": "2022-12-29", "close": 16.59, "volume": 435180.0}, {"date": "2022-12-30", "close": 16.42, "volume": 515499.0}, {"date": "2023-01-03", "close": 16.76, "volume": 625944.0}, {"date": "2023-01-04", "close": 16.9, "volume": 736716.0}, {"date": "2023-01-05", "close": 17.29, "volume": 740345.0}, {"date": "2023-01-06", "close": 17.73, "volume": 374381.0}, {"date": "2023-01-09", "close": 17.79, "volume": 552520.0}, {"date": "2023-01-10", "close": 17.77, "volume": 592789.0}, {"date": "2023-01-11", "close": 17.4, "volume": 530540.0}, {"date": "2023-01-12", "close": 17.52, "volume": 861775.0}, {"date": "2023-01-13", "close": 17.5, "volume": 579091.0}, {"date": "2023-01-17", "close": 17.54, "volume": 552598.0}, {"date": "2023-01-18", "close": 17.96, "volume": 1027330.0}, {"date": "2023-01-19", "close": 17.97, "volume": 913383.0}, {"date": "2023-01-20", "close": 18.34, "volume": 605673.0}, {"date": "2023-01-23", "close": 18.94, "volume": 788967.0}, {"date": "2023-01-24", "close": 18.76, "volume": 603126.0}, {"date": "2023-01-25", "close": 18.82, "volume": 665186.0}, {"date": "2023-01-26", "close": 19.17, "volume": 595084.0}, {"date": "2023-01-27", "close": 19.09, "volume": 465863.0}, {"date": "2023-01-30", "close": 18.92, "volume": 475051.0}, {"date": "2023-01-31", "close": 19.23, "volume": 1128485.0}, {"date": "2023-02-01", "close": 19.69, "volume": 610049.0}, {"date": "2023-02-02", "close": 20.04, "volume": 658894.0}, {"date": "2023-02-03", "close": 19.63, "volume": 991110.0}, {"date": "2023-02-06", "close": 19.09, "volume": 1003185.0}, {"date": "2023-02-07", "close": 19.08, "volume": 1135586.0}, {"date": "2023-02-08", "close": 18.82, "volume": 437537.0}, {"date": "2023-02-09", "close": 18.86, "volume": 1367799.0}, {"date": "2023-02-10", "close": 16.09, "volume": 2407412.0}, {"date": "2023-02-13", "close": 17.85, "volume": 2096932.0}, {"date": "2023-02-14", "close": 17.65, "volume": 1122100.0}, {"date": "2023-02-15", "close": 18.13, "volume": 988659.0}, {"date": "2023-02-16", "close": 17.74, "volume": 727942.0}, {"date": "2023-02-17", "close": 17.53, "volume": 1249109.0}, {"date": "2023-02-21", "close": 16.97, "volume": 740626.0}, {"date": "2023-02-22", "close": 16.87, "volume": 736141.0}, {"date": "2023-02-23", "close": 16.99, "volume": 519785.0}, {"date": "2023-02-24", "close": 16.58, "volume": 558636.0}, {"date": "2023-02-27", "close": 16.72, "volume": 469620.0}, {"date": "2023-02-28", "close": 16.98, "volume": 964313.0}, {"date": "2023-03-01", "close": 17.0, "volume": 695806.0}, {"date": "2023-03-02", "close": 17.08, "volume": 482070.0}, {"date": "2023-03-03", "close": 17.24, "volume": 347611.0}, {"date": "2023-03-06", "close": 16.64, "volume": 581831.0}, {"date": "2023-03-07", "close": 16.44, "volume": 512961.0}, {"date": "2023-03-08", "close": 16.68, "volume": 372924.0}, {"date": "2023-03-09", "close": 16.7, "volume": 437065.0}, {"date": "2023-03-10", "close": 16.27, "volume": 587731.0}, {"date": "2023-03-13", "close": 16.21, "volume": 685904.0}, {"date": "2023-03-14", "close": 16.4, "volume": 619975.0}, {"date": "2023-03-15", "close": 16.19, "volume": 673094.0}, {"date": "2023-03-16", "close": 16.07, "volume": 1247914.0}, {"date": "2023-03-17", "close": 15.99, "volume": 1628055.0}, {"date": "2023-03-20", "close": 16.3, "volume": 641098.0}, {"date": "2023-03-21", "close": 16.32, "volume": 477831.0}, {"date": "2023-03-22", "close": 16.05, "volume": 470004.0}, {"date": "2023-03-23", "close": 16.09, "volume": 489762.0}, {"date": "2023-03-24", "close": 16.31, "volume": 411849.0}, {"date": "2023-03-27", "close": 16.36, "volume": 406849.0}, {"date": "2023-03-28", "close": 16.47, "volume": 332410.0}, {"date": "2023-03-29", "close": 16.66, "volume": 416257.0}, {"date": "2023-03-30", "close": 16.85, "volume": 312786.0}, {"date": "2023-03-31", "close": 17.0, "volume": 812076.0}, {"date": "2023-04-03", "close": 16.76, "volume": 609588.0}, {"date": "2023-04-04", "close": 16.77, "volume": 336076.0}, {"date": "2023-04-05", "close": 16.67, "volume": 388516.0}, {"date": "2023-04-06", "close": 16.57, "volume": 465900.0}, {"date": "2023-04-10", "close": 16.76, "volume": 430789.0}, {"date": "2023-04-11", "close": 16.72, "volume": 545765.0}, {"date": "2023-04-12", "close": 16.54, "volume": 411822.0}, {"date": "2023-04-13", "close": 16.49, "volume": 528673.0}, {"date": "2023-04-14", "close": 16.4, "volume": 700320.0}, {"date": "2023-04-17", "close": 16.56, "volume": 538205.0}, {"date": "2023-04-18", "close": 16.52, "volume": 476595.0}, {"date": "2023-04-19", "close": 16.45, "volume": 342642.0}, {"date": "2023-04-20", "close": 16.44, "volume": 407119.0}, {"date": "2023-04-21", "close": 16.35, "volume": 418584.0}, {"date": "2023-04-24", "close": 16.03, "volume": 340250.0}, {"date": "2023-04-25", "close": 15.65, "volume": 507824.0}, {"date": "2023-04-26", "close": 15.64, "volume": 428127.0}, {"date": "2023-04-27", "close": 15.82, "volume": 413867.0}, {"date": "2023-04-28", "close": 16.88, "volume": 1661402.0}, {"date": "2023-05-01", "close": 16.71, "volume": 816158.0}, {"date": "2023-05-02", "close": 16.39, "volume": 849535.0}, {"date": "2023-05-03", "close": 16.21, "volume": 802829.0}, {"date": "2023-05-04", "close": 15.98, "volume": 545434.0}, {"date": "2023-05-05", "close": 16.26, "volume": 699251.0}, {"date": "2023-05-08", "close": 15.72, "volume": 528596.0}, {"date": "2023-05-09", "close": 15.87, "volume": 521578.0}, {"date": "2023-05-10", "close": 16.2, "volume": 677924.0}, {"date": "2023-05-11", "close": 16.05, "volume": 875405.0}, {"date": "2023-05-12", "close": 16.15, "volume": 452837.0}, {"date": "2023-05-15", "close": 16.36, "volume": 549945.0}, {"date": "2023-05-16", "close": 16.17, "volume": 482499.0}, {"date": "2023-05-17", "close": 16.45, "volume": 614607.0}, {"date": "2023-05-18", "close": 16.34, "volume": 925922.0}, {"date": "2023-05-19", "close": 16.22, "volume": 1006405.0}, {"date": "2023-05-22", "close": 16.58, "volume": 1016167.0}, {"date": "2023-05-23", "close": 16.68, "volume": 932778.0}, {"date": "2023-05-24", "close": 16.34, "volume": 1013238.0}, {"date": "2023-05-25", "close": 16.85, "volume": 1528393.0}, {"date": "2023-05-26", "close": 17.76, "volume": 893834.0}, {"date": "2023-05-30", "close": 18.09, "volume": 810630.0}, {"date": "2023-05-31", "close": 17.98, "volume": 2176347.0}, {"date": "2023-06-01", "close": 17.24, "volume": 890985.0}, {"date": "2023-06-02", "close": 17.43, "volume": 482698.0}, {"date": "2023-06-05", "close": 16.78, "volume": 430641.0}, {"date": "2023-06-06", "close": 17.11, "volume": 448222.0}, {"date": "2023-06-07", "close": 17.54, "volume": 813882.0}, {"date": "2023-06-08", "close": 17.31, "volume": 518828.0}, {"date": "2023-06-09", "close": 17.29, "volume": 415300.0}, {"date": "2023-06-12", "close": 17.39, "volume": 478604.0}, {"date": "2023-06-13", "close": 17.6, "volume": 997232.0}, {"date": "2023-06-14", "close": 17.34, "volume": 706408.0}, {"date": "2023-06-15", "close": 17.54, "volume": 574092.0}, {"date": "2023-06-16", "close": 17.88, "volume": 1522241.0}, {"date": "2023-06-20", "close": 17.85, "volume": 643004.0}, {"date": "2023-06-21", "close": 17.95, "volume": 547188.0}, {"date": "2023-06-22", "close": 17.66, "volume": 478194.0}, {"date": "2023-06-23", "close": 17.18, "volume": 691180.0}, {"date": "2023-06-26", "close": 17.37, "volume": 405724.0}, {"date": "2023-06-27", "close": 17.56, "volume": 300056.0}, {"date": "2023-06-28", "close": 17.43, "volume": 256529.0}, {"date": "2023-06-29", "close": 18.01, "volume": 349315.0}, {"date": "2023-06-30", "close": 18.06, "volume": 406864.0}, {"date": "2023-07-03", "close": 18.05, "volume": 158236.0}, {"date": "2023-07-05", "close": 17.78, "volume": 497023.0}, {"date": "2023-07-06", "close": 17.57, "volume": 264740.0}, {"date": "2023-07-07", "close": 17.56, "volume": 338386.0}, {"date": "2023-07-10", "close": 17.77, "volume": 262167.0}, {"date": "2023-07-11", "close": 17.9, "volume": 276849.0}, {"date": "2023-07-12", "close": 18.33, "volume": 356881.0}, {"date": "2023-07-13", "close": 18.21, "volume": 491805.0}, {"date": "2023-07-14", "close": 17.9, "volume": 288273.0}, {"date": "2023-07-17", "close": 17.8, "volume": 258485.0}, {"date": "2023-07-18", "close": 17.82, "volume": 253999.0}, {"date": "2023-07-19", "close": 17.68, "volume": 316707.0}, {"date": "2023-07-20", "close": 17.47, "volume": 314164.0}, {"date": "2023-07-21", "close": 17.39, "volume": 438650.0}, {"date": "2023-07-24", "close": 17.78, "volume": 344692.0}, {"date": "2023-07-25", "close": 17.56, "volume": 486752.0}, {"date": "2023-07-26", "close": 17.75, "volume": 383804.0}, {"date": "2023-07-27", "close": 17.74, "volume": 504004.0}, {"date": "2023-07-28", "close": 17.65, "volume": 254656.0}, {"date": "2023-07-31", "close": 18.27, "volume": 519512.0}, {"date": "2023-08-01", "close": 18.45, "volume": 339014.0}, {"date": "2023-08-02", "close": 18.0, "volume": 583346.0}, {"date": "2023-08-03", "close": 16.78, "volume": 1445283.0}, {"date": "2023-08-04", "close": 16.71, "volume": 859215.0}, {"date": "2023-08-07", "close": 16.64, "volume": 514603.0}, {"date": "2023-08-08", "close": 16.58, "volume": 502696.0}, {"date": "2023-08-09", "close": 17.0, "volume": 685661.0}, {"date": "2023-08-10", "close": 16.72, "volume": 671743.0}, {"date": "2023-08-11", "close": 16.7, "volume": 549860.0}, {"date": "2023-08-14", "close": 16.68, "volume": 1184708.0}, {"date": "2023-08-15", "close": 16.41, "volume": 516414.0}, {"date": "2023-08-16", "close": 16.29, "volume": 597657.0}, {"date": "2023-08-17", "close": 16.53, "volume": 571844.0}, {"date": "2023-08-18", "close": 16.49, "volume": 454525.0}, {"date": "2023-08-21", "close": 16.31, "volume": 638875.0}, {"date": "2023-08-22", "close": 16.33, "volume": 1232593.0}, {"date": "2023-08-23", "close": 16.35, "volume": 467509.0}, {"date": "2023-08-24", "close": 16.03, "volume": 758861.0}, {"date": "2023-08-25", "close": 16.22, "volume": 454301.0}, {"date": "2023-08-28", "close": 16.21, "volume": 464196.0}, {"date": "2023-08-29", "close": 16.0, "volume": 545390.0}, {"date": "2023-08-30", "close": 16.09, "volume": 448399.0}, {"date": "2023-08-31", "close": 16.03, "volume": 978747.0}, {"date": "2023-09-01", "close": 15.8, "volume": 425702.0}, {"date": "2023-09-05", "close": 15.42, "volume": 595360.0}, {"date": "2023-09-06", "close": 15.32, "volume": 351970.0}, {"date": "2023-09-07", "close": 14.76, "volume": 499595.0}, {"date": "2023-09-08", "close": 14.48, "volume": 475600.0}, {"date": "2023-09-11", "close": 14.27, "volume": 464080.0}, {"date": "2023-09-12", "close": 14.19, "volume": 450878.0}, {"date": "2023-09-13", "close": 14.03, "volume": 452599.0}, {"date": "2023-09-14", "close": 14.39, "volume": 483738.0}, {"date": "2023-09-15", "close": 14.25, "volume": 1622005.0}, {"date": "2023-09-18", "close": 15.11, "volume": 803624.0}, {"date": "2023-09-19", "close": 15.15, "volume": 876592.0}, {"date": "2023-09-20", "close": 15.02, "volume": 506621.0}, {"date": "2023-09-21", "close": 14.78, "volume": 438016.0}, {"date": "2023-09-22", "close": 14.59, "volume": 649121.0}, {"date": "2023-09-25", "close": 14.77, "volume": 407410.0}, {"date": "2023-09-26", "close": 14.62, "volume": 530717.0}, {"date": "2023-09-27", "close": 14.66, "volume": 512192.0}, {"date": "2023-09-28", "close": 14.86, "volume": 501084.0}, {"date": "2023-09-29", "close": 14.81, "volume": 514582.0}, {"date": "2023-10-02", "close": 14.88, "volume": 666837.0}, {"date": "2023-10-03", "close": 14.65, "volume": 778408.0}, {"date": "2023-10-04", "close": 14.68, "volume": 581068.0}, {"date": "2023-10-05", "close": 14.64, "volume": 566502.0}, {"date": "2023-10-06", "close": 14.59, "volume": 680887.0}, {"date": "2023-10-09", "close": 14.63, "volume": 287304.0}, {"date": "2023-10-10", "close": 14.49, "volume": 521424.0}, {"date": "2023-10-11", "close": 14.28, "volume": 669501.0}, {"date": "2023-10-12", "close": 14.38, "volume": 546153.0}, {"date": "2023-10-13", "close": 13.77, "volume": 669499.0}, {"date": "2023-10-16", "close": 14.0, "volume": 367084.0}, {"date": "2023-10-17", "close": 13.93, "volume": 396021.0}, {"date": "2023-10-18", "close": 13.71, "volume": 258847.0}, {"date": "2023-10-19", "close": 13.58, "volume": 373656.0}, {"date": "2023-10-20", "close": 13.39, "volume": 485923.0}, {"date": "2023-10-23", "close": 13.31, "volume": 596136.0}, {"date": "2023-10-24", "close": 13.46, "volume": 429975.0}, {"date": "2023-10-25", "close": 13.28, "volume": 512873.0}, {"date": "2023-10-26", "close": 13.18, "volume": 519844.0}, {"date": "2023-10-27", "close": 13.01, "volume": 462085.0}, {"date": "2023-10-30", "close": 12.98, "volume": 832146.0}, {"date": "2023-10-31", "close": 12.99, "volume": 736462.0}, {"date": "2023-11-01", "close": 13.1, "volume": 660284.0}, {"date": "2023-11-02", "close": 13.51, "volume": 568976.0}, {"date": "2023-11-03", "close": 16.04, "volume": 1429496.0}, {"date": "2023-11-06", "close": 15.84, "volume": 896211.0}, {"date": "2023-11-07", "close": 15.63, "volume": 696888.0}, {"date": "2023-11-08", "close": 15.46, "volume": 395224.0}, {"date": "2023-11-09", "close": 15.27, "volume": 333389.0}, {"date": "2023-11-10", "close": 15.42, "volume": 376808.0}, {"date": "2023-11-13", "close": 15.48, "volume": 425205.0}, {"date": "2023-11-14", "close": 16.1, "volume": 572851.0}, {"date": "2023-11-15", "close": 15.95, "volume": 541331.0}, {"date": "2023-11-16", "close": 16.18, "volume": 674760.0}, {"date": "2023-11-17", "close": 16.2, "volume": 611077.0}, {"date": "2023-11-20", "close": 16.39, "volume": 632777.0}, {"date": "2023-11-21", "close": 16.16, "volume": 463557.0}, {"date": "2023-11-22", "close": 16.11, "volume": 403241.0}, {"date": "2023-11-24", "close": 16.28, "volume": 183339.0}, {"date": "2023-11-27", "close": 16.07, "volume": 457321.0}, {"date": "2023-11-28", "close": 16.0, "volume": 462429.0}, {"date": "2023-11-29", "close": 15.96, "volume": 553886.0}, {"date": "2023-11-30", "close": 15.87, "volume": 719895.0}, {"date": "2023-12-01", "close": 16.13, "volume": 479846.0}, {"date": "2023-12-04", "close": 16.22, "volume": 488070.0}, {"date": "2023-12-05", "close": 16.04, "volume": 528225.0}, {"date": "2023-12-06", "close": 15.89, "volume": 499805.0}, {"date": "2023-12-07", "close": 16.05, "volume": 468438.0}, {"date": "2023-12-08", "close": 16.04, "volume": 436061.0}, {"date": "2023-12-11", "close": 16.28, "volume": 383357.0}, {"date": "2023-12-12", "close": 16.32, "volume": 585856.0}, {"date": "2023-12-13", "close": 16.96, "volume": 785922.0}, {"date": "2023-12-14", "close": 17.76, "volume": 816533.0}, {"date": "2023-12-15", "close": 17.87, "volume": 2405564.0}, {"date": "2023-12-18", "close": 17.8, "volume": 557951.0}, {"date": "2023-12-19", "close": 18.11, "volume": 488783.0}, {"date": "2023-12-20", "close": 17.66, "volume": 517010.0}, {"date": "2023-12-21", "close": 17.97, "volume": 371778.0}, {"date": "2023-12-22", "close": 18.1, "volume": 362862.0}, {"date": "2023-12-26", "close": 18.29, "volume": 272236.0}, {"date": "2023-12-27", "close": 18.33, "volume": 368717.0}, {"date": "2023-12-28", "close": 18.29, "volume": 354583.0}, {"date": "2023-12-29", "close": 17.91, "volume": 362625.0}, {"date": "2024-01-02", "close": 17.65, "volume": 446545.0}, {"date": "2024-01-03", "close": 17.14, "volume": 408800.0}, {"date": "2024-01-04", "close": 16.98, "volume": 499963.0}, {"date": "2024-01-05", "close": 16.88, "volume": 376179.0}, {"date": "2024-01-08", "close": 16.93, "volume": 493100.0}, {"date": "2024-01-09", "close": 16.86, "volume": 432090.0}, {"date": "2024-01-10", "close": 17.0, "volume": 273883.0}, {"date": "2024-01-11", "close": 16.97, "volume": 287051.0}, {"date": "2024-01-12", "close": 16.89, "volume": 243837.0}, {"date": "2024-01-16", "close": 16.71, "volume": 238731.0}, {"date": "2024-01-17", "close": 16.36, "volume": 343958.0}, {"date": "2024-01-18", "close": 16.52, "volume": 445037.0}, {"date": "2024-01-19", "close": 16.84, "volume": 417649.0}, {"date": "2024-01-22", "close": 17.29, "volume": 484887.0}, {"date": "2024-01-23", "close": 17.19, "volume": 531170.0}, {"date": "2024-01-24", "close": 17.27, "volume": 639073.0}, {"date": "2024-01-25", "close": 17.21, "volume": 603620.0}, {"date": "2024-01-26", "close": 16.98, "volume": 388553.0}, {"date": "2024-01-29", "close": 17.19, "volume": 385018.0}, {"date": "2024-01-30", "close": 16.71, "volume": 302642.0}, {"date": "2024-01-31", "close": 16.31, "volume": 508386.0}, {"date": "2024-02-01", "close": 16.54, "volume": 445492.0}, {"date": "2024-02-02", "close": 16.38, "volume": 319322.0}, {"date": "2024-02-05", "close": 16.39, "volume": 441080.0}, {"date": "2024-02-06", "close": 16.52, "volume": 329767.0}, {"date": "2024-02-07", "close": 16.52, "volume": 866190.0}, {"date": "2024-02-08", "close": 15.91, "volume": 1228820.0}, {"date": "2024-02-09", "close": 16.21, "volume": 1363619.0}, {"date": "2024-02-12", "close": 16.16, "volume": 729443.0}, {"date": "2024-02-13", "close": 15.38, "volume": 709697.0}, {"date": "2024-02-14", "close": 15.51, "volume": 649347.0}, {"date": "2024-02-15", "close": 16.29, "volume": 667924.0}, {"date": "2024-02-16", "close": 16.65, "volume": 777193.0}, {"date": "2024-02-20", "close": 16.75, "volume": 606714.0}, {"date": "2024-02-21", "close": 16.93, "volume": 654569.0}, {"date": "2024-02-22", "close": 16.86, "volume": 489554.0}, {"date": "2024-02-23", "close": 16.56, "volume": 461990.0}, {"date": "2024-02-26", "close": 16.44, "volume": 315649.0}, {"date": "2024-02-27", "close": 16.3, "volume": 348138.0}, {"date": "2024-02-28", "close": 16.26, "volume": 432586.0}, {"date": "2024-02-29", "close": 16.34, "volume": 795019.0}, {"date": "2024-03-01", "close": 16.61, "volume": 420204.0}, {"date": "2024-03-04", "close": 16.5, "volume": 389512.0}, {"date": "2024-03-05", "close": 16.17, "volume": 423765.0}, {"date": "2024-03-06", "close": 16.39, "volume": 401586.0}, {"date": "2024-03-07", "close": 16.53, "volume": 491425.0}, {"date": "2024-03-08", "close": 16.51, "volume": 321611.0}, {"date": "2024-03-11", "close": 16.5, "volume": 267125.0}, {"date": "2024-03-12", "close": 16.0, "volume": 491064.0}, {"date": "2024-03-13", "close": 15.63, "volume": 527566.0}, {"date": "2024-03-14", "close": 15.34, "volume": 495524.0}, {"date": "2024-03-15", "close": 15.23, "volume": 1465481.0}, {"date": "2024-03-18", "close": 15.09, "volume": 545998.0}, {"date": "2024-03-19", "close": 15.19, "volume": 309909.0}, {"date": "2024-03-20", "close": 15.43, "volume": 351943.0}, {"date": "2024-03-21", "close": 15.57, "volume": 457816.0}, {"date": "2024-03-22", "close": 15.37, "volume": 245804.0}, {"date": "2024-03-25", "close": 15.34, "volume": 369983.0}, {"date": "2024-03-26", "close": 15.2, "volume": 704525.0}, {"date": "2024-03-27", "close": 15.7, "volume": 522610.0}, {"date": "2024-03-28", "close": 16.1, "volume": 831150.0}, {"date": "2024-04-01", "close": 16.14, "volume": 441149.0}, {"date": "2024-04-02", "close": 16.1, "volume": 1025553.0}, {"date": "2024-04-03", "close": 16.1, "volume": 478151.0}, {"date": "2024-04-04", "close": 15.96, "volume": 544627.0}, {"date": "2024-04-05", "close": 15.92, "volume": 676310.0}, {"date": "2024-04-08", "close": 16.04, "volume": 332210.0}, {"date": "2024-04-09", "close": 16.27, "volume": 271519.0}, {"date": "2024-04-10", "close": 15.73, "volume": 539736.0}, {"date": "2024-04-11", "close": 16.15, "volume": 455398.0}, {"date": "2024-04-12", "close": 15.81, "volume": 435351.0}, {"date": "2024-04-15", "close": 15.57, "volume": 456691.0}, {"date": "2024-04-16", "close": 15.55, "volume": 404665.0}, {"date": "2024-04-17", "close": 15.51, "volume": 564564.0}, {"date": "2024-04-18", "close": 15.27, "volume": 547712.0}, {"date": "2024-04-19", "close": 15.26, "volume": 557750.0}, {"date": "2024-04-22", "close": 15.6, "volume": 535208.0}, {"date": "2024-04-23", "close": 15.98, "volume": 509465.0}, {"date": "2024-04-24", "close": 16.14, "volume": 491857.0}, {"date": "2024-04-25", "close": 15.89, "volume": 488759.0}, {"date": "2024-04-26", "close": 16.03, "volume": 341556.0}, {"date": "2024-04-29", "close": 16.21, "volume": 593437.0}, {"date": "2024-04-30", "close": 15.83, "volume": 625943.0}, {"date": "2024-05-01", "close": 15.8, "volume": 573463.0}, {"date": "2024-05-02", "close": 16.21, "volume": 790386.0}, {"date": "2024-05-03", "close": 16.57, "volume": 573414.0}, {"date": "2024-05-06", "close": 16.71, "volume": 459419.0}, {"date": "2024-05-07", "close": 17.06, "volume": 661538.0}, {"date": "2024-05-08", "close": 17.08, "volume": 450168.0}, {"date": "2024-05-09", "close": 17.43, "volume": 473699.0}, {"date": "2024-05-10", "close": 17.25, "volume": 741364.0}, {"date": "2024-05-13", "close": 17.51, "volume": 563052.0}, {"date": "2024-05-14", "close": 17.47, "volume": 662174.0}, {"date": "2024-05-15", "close": 17.42, "volume": 567037.0}, {"date": "2024-05-16", "close": 17.59, "volume": 430050.0}, {"date": "2024-05-17", "close": 17.42, "volume": 684148.0}, {"date": "2024-05-20", "close": 17.48, "volume": 474687.0}, {"date": "2024-05-21", "close": 17.38, "volume": 357229.0}, {"date": "2024-05-22", "close": 17.6, "volume": 869343.0}, {"date": "2024-05-23", "close": 17.46, "volume": 623469.0}, {"date": "2024-05-24", "close": 17.44, "volume": 410194.0}, {"date": "2024-05-28", "close": 17.28, "volume": 447670.0}, {"date": "2024-05-29", "close": 17.24, "volume": 575079.0}, {"date": "2024-05-30", "close": 17.55, "volume": 588026.0}, {"date": "2024-05-31", "close": 17.52, "volume": 683980.0}, {"date": "2024-06-03", "close": 17.55, "volume": 445097.0}, {"date": "2024-06-04", "close": 17.23, "volume": 326681.0}, {"date": "2024-06-05", "close": 17.55, "volume": 627815.0}, {"date": "2024-06-06", "close": 17.69, "volume": 642719.0}, {"date": "2024-06-07", "close": 17.5, "volume": 490105.0}, {"date": "2024-06-10", "close": 17.53, "volume": 573517.0}, {"date": "2024-06-11", "close": 17.35, "volume": 675815.0}, {"date": "2024-06-12", "close": 17.98, "volume": 978511.0}, {"date": "2024-06-13", "close": 17.86, "volume": 544800.0}, {"date": "2024-06-14", "close": 17.49, "volume": 539856.0}, {"date": "2024-06-17", "close": 17.78, "volume": 620017.0}, {"date": "2024-06-18", "close": 17.42, "volume": 551881.0}, {"date": "2024-06-20", "close": 17.03, "volume": 481930.0}, {"date": "2024-06-21", "close": 17.06, "volume": 1860681.0}, {"date": "2024-06-24", "close": 17.12, "volume": 606877.0}, {"date": "2024-06-25", "close": 17.11, "volume": 438851.0}, {"date": "2024-06-26", "close": 16.97, "volume": 551930.0}, {"date": "2024-06-27", "close": 16.79, "volume": 385456.0}, {"date": "2024-06-28", "close": 17.26, "volume": 2290826.0}, {"date": "2024-07-01", "close": 17.08, "volume": 710487.0}, {"date": "2024-07-02", "close": 17.09, "volume": 343429.0}, {"date": "2024-07-03", "close": 17.0, "volume": 206145.0}, {"date": "2024-07-05", "close": 16.87, "volume": 357359.0}, {"date": "2024-07-08", "close": 17.4, "volume": 550879.0}, {"date": "2024-07-09", "close": 17.51, "volume": 421595.0}, {"date": "2024-07-10", "close": 17.74, "volume": 270679.0}, {"date": "2024-07-11", "close": 18.52, "volume": 521662.0}, {"date": "2024-07-12", "close": 18.71, "volume": 524767.0}, {"date": "2024-07-15", "close": 18.76, "volume": 391245.0}, {"date": "2024-07-16", "close": 19.44, "volume": 387083.0}, {"date": "2024-07-17", "close": 19.39, "volume": 525891.0}, {"date": "2024-07-18", "close": 18.64, "volume": 514819.0}, {"date": "2024-07-19", "close": 18.3, "volume": 390726.0}, {"date": "2024-07-22", "close": 18.7, "volume": 301322.0}, {"date": "2024-07-23", "close": 18.64, "volume": 543900.0}, {"date": "2024-07-24", "close": 18.38, "volume": 326865.0}, {"date": "2024-07-25", "close": 18.31, "volume": 431371.0}, {"date": "2024-07-26", "close": 18.56, "volume": 501088.0}, {"date": "2024-07-29", "close": 18.41, "volume": 296607.0}, {"date": "2024-07-30", "close": 17.94, "volume": 466586.0}, {"date": "2024-07-31", "close": 18.27, "volume": 684215.0}, {"date": "2024-08-01", "close": 17.78, "volume": 736227.0}, {"date": "2024-08-02", "close": 17.15, "volume": 1167812.0}, {"date": "2024-08-05", "close": 16.5, "volume": 1124340.0}, {"date": "2024-08-06", "close": 16.72, "volume": 932091.0}, {"date": "2024-08-07", "close": 16.61, "volume": 652032.0}, {"date": "2024-08-08", "close": 17.23, "volume": 495820.0}, {"date": "2024-08-09", "close": 17.07, "volume": 429045.0}, {"date": "2024-08-12", "close": 16.9, "volume": 502438.0}, {"date": "2024-08-13", "close": 17.41, "volume": 435229.0}, {"date": "2024-08-14", "close": 17.26, "volume": 421727.0}, {"date": "2024-08-15", "close": 17.71, "volume": 414519.0}, {"date": "2024-08-16", "close": 17.75, "volume": 433038.0}, {"date": "2024-08-19", "close": 17.95, "volume": 286077.0}, {"date": "2024-08-20", "close": 17.75, "volume": 312807.0}, {"date": "2024-08-21", "close": 17.96, "volume": 322553.0}, {"date": "2024-08-22", "close": 17.8, "volume": 404471.0}, {"date": "2024-08-23", "close": 18.42, "volume": 349104.0}, {"date": "2024-08-26", "close": 18.47, "volume": 365928.0}, {"date": "2024-08-27", "close": 18.33, "volume": 306835.0}, {"date": "2024-08-28", "close": 18.06, "volume": 373344.0}, {"date": "2024-08-29", "close": 18.47, "volume": 376496.0}, {"date": "2024-08-30", "close": 18.45, "volume": 604549.0}, {"date": "2024-09-03", "close": 17.39, "volume": 483842.0}, {"date": "2024-09-04", "close": 17.46, "volume": 469198.0}, {"date": "2024-09-05", "close": 17.24, "volume": 411326.0}, {"date": "2024-09-06", "close": 16.78, "volume": 494716.0}, {"date": "2024-09-09", "close": 16.71, "volume": 1038234.0}, {"date": "2024-09-10", "close": 16.7, "volume": 605316.0}, {"date": "2024-09-11", "close": 16.81, "volume": 525382.0}, {"date": "2024-09-12", "close": 16.86, "volume": 575167.0}, {"date": "2024-09-13", "close": 17.31, "volume": 528744.0}, {"date": "2024-09-16", "close": 17.27, "volume": 580697.0}, {"date": "2024-09-17", "close": 17.28, "volume": 388648.0}, {"date": "2024-09-18", "close": 17.2, "volume": 567021.0}, {"date": "2024-09-19", "close": 17.91, "volume": 1552436.0}, {"date": "2024-09-20", "close": 17.52, "volume": 5891960.0}, {"date": "2024-09-23", "close": 17.21, "volume": 1104475.0}, {"date": "2024-09-24", "close": 17.57, "volume": 851825.0}, {"date": "2024-09-25", "close": 17.74, "volume": 1132401.0}, {"date": "2024-09-26", "close": 17.85, "volume": 1074315.0}, {"date": "2024-09-27", "close": 18.04, "volume": 652066.0}, {"date": "2024-09-30", "close": 18.03, "volume": 681479.0}, {"date": "2024-10-01", "close": 17.3, "volume": 501768.0}, {"date": "2024-10-02", "close": 17.68, "volume": 560451.0}, {"date": "2024-10-03", "close": 17.26, "volume": 437591.0}, {"date": "2024-10-04", "close": 17.69, "volume": 501163.0}, {"date": "2024-10-07", "close": 17.3, "volume": 516967.0}, {"date": "2024-10-08", "close": 17.31, "volume": 703279.0}, {"date": "2024-10-09", "close": 17.34, "volume": 555127.0}, {"date": "2024-10-10", "close": 17.24, "volume": 477792.0}, {"date": "2024-10-11", "close": 17.66, "volume": 301004.0}, {"date": "2024-10-14", "close": 17.85, "volume": 327559.0}, {"date": "2024-10-15", "close": 17.72, "volume": 718270.0}, {"date": "2024-10-16", "close": 17.92, "volume": 453929.0}, {"date": "2024-10-17", "close": 17.91, "volume": 303323.0}, {"date": "2024-10-18", "close": 17.72, "volume": 395897.0}, {"date": "2024-10-21", "close": 17.51, "volume": 476073.0}, {"date": "2024-10-22", "close": 17.29, "volume": 383164.0}, {"date": "2024-10-23", "close": 17.07, "volume": 458986.0}, {"date": "2024-10-24", "close": 17.22, "volume": 901625.0}, {"date": "2024-10-25", "close": 17.66, "volume": 661067.0}, {"date": "2024-10-28", "close": 18.09, "volume": 642538.0}, {"date": "2024-10-29", "close": 18.07, "volume": 428587.0}, {"date": "2024-10-30", "close": 17.51, "volume": 577412.0}, {"date": "2024-10-31", "close": 17.32, "volume": 532538.0}, {"date": "2024-11-01", "close": 17.54, "volume": 521990.0}, {"date": "2024-11-04", "close": 17.49, "volume": 473093.0}, {"date": "2024-11-05", "close": 17.81, "volume": 464123.0}, {"date": "2024-11-06", "close": 19.35, "volume": 889412.0}, {"date": "2024-11-07", "close": 19.17, "volume": 565448.0}, {"date": "2024-11-08", "close": 19.13, "volume": 604883.0}, {"date": "2024-11-11", "close": 19.35, "volume": 506242.0}, {"date": "2024-11-12", "close": 18.68, "volume": 483915.0}, {"date": "2024-11-13", "close": 18.45, "volume": 407739.0}, {"date": "2024-11-14", "close": 18.38, "volume": 380768.0}, {"date": "2024-11-15", "close": 18.13, "volume": 440927.0}, {"date": "2024-11-18", "close": 17.92, "volume": 454508.0}, {"date": "2024-11-19", "close": 18.13, "volume": 276071.0}, {"date": "2024-11-20", "close": 18.15, "volume": 362898.0}, {"date": "2024-11-21", "close": 18.58, "volume": 354280.0}, {"date": "2024-11-22", "close": 18.93, "volume": 433813.0}, {"date": "2024-11-25", "close": 19.28, "volume": 699261.0}, {"date": "2024-11-26", "close": 19.28, "volume": 1892251.0}, {"date": "2024-11-27", "close": 19.24, "volume": 526553.0}, {"date": "2024-11-29", "close": 19.46, "volume": 440429.0}, {"date": "2024-12-02", "close": 20.15, "volume": 564693.0}, {"date": "2024-12-03", "close": 19.89, "volume": 499415.0}, {"date": "2024-12-04", "close": 19.82, "volume": 501560.0}, {"date": "2024-12-05", "close": 19.42, "volume": 487071.0}, {"date": "2024-12-06", "close": 19.58, "volume": 451655.0}, {"date": "2024-12-09", "close": 19.7, "volume": 561923.0}, {"date": "2024-12-10", "close": 19.5, "volume": 632382.0}, {"date": "2024-12-11", "close": 19.63, "volume": 395380.0}, {"date": "2024-12-12", "close": 19.83, "volume": 569474.0}, {"date": "2024-12-13", "close": 19.82, "volume": 354463.0}, {"date": "2024-12-16", "close": 20.23, "volume": 885871.0}, {"date": "2024-12-17", "close": 19.74, "volume": 728647.0}, {"date": "2024-12-18", "close": 19.23, "volume": 1295251.0}, {"date": "2024-12-19", "close": 19.54, "volume": 989216.0}, {"date": "2024-12-20", "close": 19.4, "volume": 2417979.0}, {"date": "2024-12-23", "close": 19.76, "volume": 557930.0}, {"date": "2024-12-24", "close": 19.91, "volume": 283066.0}, {"date": "2024-12-26", "close": 20.18, "volume": 394110.0}, {"date": "2024-12-27", "close": 19.98, "volume": 454874.0}, {"date": "2024-12-30", "close": 19.93, "volume": 525235.0}, {"date": "2024-12-31", "close": 19.93, "volume": 355923.0}, {"date": "2025-01-02", "close": 20.01, "volume": 359177.0}, {"date": "2025-01-03", "close": 20.27, "volume": 328397.0}, {"date": "2025-01-06", "close": 20.43, "volume": 564045.0}, {"date": "2025-01-07", "close": 20.28, "volume": 1143001.0}, {"date": "2025-01-08", "close": 19.94, "volume": 520603.0}, {"date": "2025-01-10", "close": 19.44, "volume": 487193.0}, {"date": "2025-01-13", "close": 19.33, "volume": 349886.0}, {"date": "2025-01-14", "close": 19.58, "volume": 339918.0}, {"date": "2025-01-15", "close": 20.03, "volume": 457072.0}, {"date": "2025-01-16", "close": 20.0, "volume": 445620.0}, {"date": "2025-01-17", "close": 20.37, "volume": 397550.0}, {"date": "2025-01-21", "close": 20.58, "volume": 434571.0}, {"date": "2025-01-22", "close": 20.34, "volume": 552784.0}, {"date": "2025-01-23", "close": 20.42, "volume": 525454.0}, {"date": "2025-01-24", "close": 19.95, "volume": 563192.0}, {"date": "2025-01-27", "close": 19.27, "volume": 794163.0}, {"date": "2025-01-28", "close": 19.26, "volume": 618024.0}, {"date": "2025-01-29", "close": 19.1, "volume": 630410.0}, {"date": "2025-01-30", "close": 18.95, "volume": 583741.0}, {"date": "2025-01-31", "close": 18.93, "volume": 731827.0}, {"date": "2025-02-03", "close": 18.27, "volume": 542708.0}, {"date": "2025-02-04", "close": 18.53, "volume": 460838.0}, {"date": "2025-02-05", "close": 18.77, "volume": 574844.0}, {"date": "2025-02-06", "close": 18.56, "volume": 685647.0}, {"date": "2025-02-07", "close": 18.22, "volume": 623194.0}, {"date": "2025-02-10", "close": 18.21, "volume": 873191.0}, {"date": "2025-02-11", "close": 18.31, "volume": 613914.0}, {"date": "2025-02-12", "close": 18.07, "volume": 695101.0}, {"date": "2025-02-13", "close": 18.25, "volume": 940641.0}, {"date": "2025-02-14", "close": 18.29, "volume": 1607776.0}, {"date": "2025-02-18", "close": 18.34, "volume": 1033469.0}, {"date": "2025-02-19", "close": 18.06, "volume": 1057937.0}, {"date": "2025-02-20", "close": 17.84, "volume": 519445.0}, {"date": "2025-02-21", "close": 17.58, "volume": 1038861.0}, {"date": "2025-02-24", "close": 17.51, "volume": 723470.0}, {"date": "2025-02-25", "close": 17.27, "volume": 1055779.0}, {"date": "2025-02-26", "close": 17.03, "volume": 763945.0}, {"date": "2025-02-27", "close": 16.57, "volume": 1422922.0}, {"date": "2025-02-28", "close": 16.59, "volume": 1202902.0}, {"date": "2025-03-03", "close": 15.94, "volume": 856577.0}, {"date": "2025-03-04", "close": 15.83, "volume": 1078820.0}, {"date": "2025-03-05", "close": 16.17, "volume": 1432481.0}, {"date": "2025-03-06", "close": 16.22, "volume": 1073264.0}, {"date": "2025-03-07", "close": 16.41, "volume": 1010038.0}, {"date": "2025-03-10", "close": 16.43, "volume": 1346202.0}, {"date": "2025-03-11", "close": 16.27, "volume": 1160841.0}, {"date": "2025-03-12", "close": 16.22, "volume": 974192.0}, {"date": "2025-03-13", "close": 15.81, "volume": 530830.0}, {"date": "2025-03-14", "close": 16.02, "volume": 648390.0}, {"date": "2025-03-17", "close": 16.2, "volume": 598037.0}, {"date": "2025-03-18", "close": 16.15, "volume": 586121.0}, {"date": "2025-03-19", "close": 16.39, "volume": 778387.0}, {"date": "2025-03-20", "close": 16.11, "volume": 556644.0}, {"date": "2025-03-21", "close": 15.97, "volume": 2746794.0}, {"date": "2025-03-24", "close": 16.3, "volume": 510274.0}, {"date": "2025-03-25", "close": 16.16, "volume": 684674.0}, {"date": "2025-03-26", "close": 16.05, "volume": 524990.0}, {"date": "2025-03-27", "close": 15.94, "volume": 540365.0}, {"date": "2025-03-28", "close": 15.35, "volume": 543385.0}, {"date": "2025-03-31", "close": 15.2, "volume": 608816.0}, {"date": "2025-04-01", "close": 15.15, "volume": 609634.0}, {"date": "2025-04-02", "close": 15.26, "volume": 550374.0}, {"date": "2025-04-03", "close": 13.47, "volume": 975235.0}, {"date": "2025-04-04", "close": 12.76, "volume": 1117559.0}, {"date": "2025-04-07", "close": 13.1, "volume": 1414674.0}, {"date": "2025-04-08", "close": 12.89, "volume": 1319038.0}, {"date": "2025-04-09", "close": 15.08, "volume": 1705468.0}, {"date": "2025-04-10", "close": 14.55, "volume": 1401942.0}, {"date": "2025-04-11", "close": 14.61, "volume": 925551.0}, {"date": "2025-04-14", "close": 14.62, "volume": 868392.0}, {"date": "2025-04-15", "close": 14.49, "volume": 1051413.0}, {"date": "2025-04-16", "close": 14.25, "volume": 826820.0}, {"date": "2025-04-17", "close": 14.44, "volume": 1194423.0}, {"date": "2025-04-21", "close": 14.3, "volume": 950547.0}, {"date": "2025-04-22", "close": 14.4, "volume": 954205.0}, {"date": "2025-04-23", "close": 14.82, "volume": 819299.0}, {"date": "2025-04-24", "close": 15.65, "volume": 816422.0}, {"date": "2025-04-25", "close": 16.09, "volume": 1463987.0}, {"date": "2025-04-28", "close": 16.03, "volume": 734923.0}, {"date": "2025-04-29", "close": 15.98, "volume": 718152.0}, {"date": "2025-04-30", "close": 15.74, "volume": 782092.0}, {"date": "2025-05-01", "close": 16.0, "volume": 613780.0}, {"date": "2025-05-02", "close": 16.42, "volume": 509913.0}, {"date": "2025-05-05", "close": 16.32, "volume": 662636.0}, {"date": "2025-05-06", "close": 16.15, "volume": 383161.0}, {"date": "2025-05-07", "close": 16.02, "volume": 732616.0}, {"date": "2025-05-08", "close": 16.37, "volume": 616714.0}, {"date": "2025-05-09", "close": 16.44, "volume": 593013.0}, {"date": "2025-05-12", "close": 17.25, "volume": 701948.0}, {"date": "2025-05-13", "close": 17.37, "volume": 547363.0}, {"date": "2025-05-14", "close": 17.0, "volume": 704536.0}, {"date": "2025-05-15", "close": 17.07, "volume": 659451.0}, {"date": "2025-05-16", "close": 17.12, "volume": 778157.0}, {"date": "2025-05-19", "close": 16.93, "volume": 531520.0}, {"date": "2025-05-20", "close": 16.82, "volume": 554305.0}, {"date": "2025-05-21", "close": 16.47, "volume": 514648.0}, {"date": "2025-05-22", "close": 16.45, "volume": 502910.0}, {"date": "2025-05-23", "close": 16.21, "volume": 463705.0}, {"date": "2025-05-27", "close": 16.6, "volume": 460291.0}, {"date": "2025-05-28", "close": 16.35, "volume": 520855.0}, {"date": "2025-05-29", "close": 16.58, "volume": 541957.0}, {"date": "2025-05-30", "close": 16.41, "volume": 701290.0}, {"date": "2025-06-02", "close": 16.24, "volume": 441152.0}, {"date": "2025-06-03", "close": 16.63, "volume": 357930.0}, {"date": "2025-06-04", "close": 16.64, "volume": 578257.0}, {"date": "2025-06-05", "close": 16.65, "volume": 354104.0}, {"date": "2025-06-06", "close": 17.2, "volume": 564709.0}, {"date": "2025-06-09", "close": 17.48, "volume": 542860.0}, {"date": "2025-06-10", "close": 17.69, "volume": 465951.0}, {"date": "2025-06-11", "close": 17.55, "volume": 677539.0}, {"date": "2025-06-12", "close": 17.37, "volume": 477004.0}, {"date": "2025-06-13", "close": 16.79, "volume": 489753.0}, {"date": "2025-06-16", "close": 17.11, "volume": 739291.0}, {"date": "2025-06-17", "close": 16.95, "volume": 527393.0}, {"date": "2025-06-18", "close": 17.07, "volume": 484375.0}, {"date": "2025-06-20", "close": 17.21, "volume": 1225260.0}, {"date": "2025-06-23", "close": 17.52, "volume": 527112.0}, {"date": "2025-06-24", "close": 17.59, "volume": 454360.0}, {"date": "2025-06-25", "close": 17.59, "volume": 488838.0}, {"date": "2025-06-26", "close": 17.91, "volume": 564278.0}, {"date": "2025-06-27", "close": 17.97, "volume": 1467671.0}, {"date": "2025-06-30", "close": 17.62, "volume": 685434.0}, {"date": "2025-07-01", "close": 17.73, "volume": 516577.0}, {"date": "2025-07-02", "close": 18.1, "volume": 393607.0}, {"date": "2025-07-03", "close": 18.23, "volume": 260052.0}, {"date": "2025-07-07", "close": 17.75, "volume": 420314.0}, {"date": "2025-07-08", "close": 18.08, "volume": 463556.0}, {"date": "2025-07-09", "close": 18.23, "volume": 400860.0}, {"date": "2025-07-10", "close": 18.41, "volume": 434343.0}, {"date": "2025-07-11", "close": 18.38, "volume": 410748.0}, {"date": "2025-07-14", "close": 18.03, "volume": 566482.0}, {"date": "2025-07-15", "close": 17.52, "volume": 446328.0}, {"date": "2025-07-16", "close": 17.62, "volume": 523068.0}, {"date": "2025-07-17", "close": 17.83, "volume": 544880.0}, {"date": "2025-07-18", "close": 17.75, "volume": 456626.0}, {"date": "2025-07-21", "close": 17.96, "volume": 474133.0}, {"date": "2025-07-22", "close": 18.45, "volume": 841102.0}, {"date": "2025-07-23", "close": 19.0, "volume": 874397.0}, {"date": "2025-07-24", "close": 18.66, "volume": 1159390.0}, {"date": "2025-07-25", "close": 20.39, "volume": 2017944.0}, {"date": "2025-07-28", "close": 20.84, "volume": 1398900.0}, {"date": "2025-07-29", "close": 20.84, "volume": 910410.0}, {"date": "2025-07-30", "close": 20.63, "volume": 993075.0}, {"date": "2025-07-31", "close": 20.31, "volume": 869767.0}, {"date": "2025-08-01", "close": 19.85, "volume": 777545.0}, {"date": "2025-08-04", "close": 19.99, "volume": 617647.0}, {"date": "2025-08-05", "close": 19.93, "volume": 609239.0}, {"date": "2025-08-06", "close": 19.52, "volume": 731713.0}, {"date": "2025-08-07", "close": 19.64, "volume": 600628.0}, {"date": "2025-08-08", "close": 19.92, "volume": 488971.0}, {"date": "2025-08-11", "close": 19.7, "volume": 575724.0}, {"date": "2025-08-12", "close": 20.58, "volume": 559851.0}, {"date": "2025-08-13", "close": 21.01, "volume": 461240.0}, {"date": "2025-08-14", "close": 20.65, "volume": 437311.0}, {"date": "2025-08-15", "close": 20.3, "volume": 616782.0}, {"date": "2025-08-18", "close": 20.6, "volume": 443003.0}, {"date": "2025-08-19", "close": 20.58, "volume": 469186.0}, {"date": "2025-08-20", "close": 20.34, "volume": 407452.0}, {"date": "2025-08-21", "close": 20.35, "volume": 392278.0}, {"date": "2025-08-22", "close": 21.57, "volume": 750827.0}, {"date": "2025-08-25", "close": 21.35, "volume": 592378.0}, {"date": "2025-08-26", "close": 21.45, "volume": 537727.0}, {"date": "2025-08-27", "close": 21.59, "volume": 341603.0}, {"date": "2025-08-28", "close": 21.72, "volume": 382623.0}, {"date": "2025-08-29", "close": 21.35, "volume": 398894.0}, {"date": "2025-09-02", "close": 20.91, "volume": 454722.0}, {"date": "2025-09-03", "close": 20.98, "volume": 477679.0}, {"date": "2025-09-04", "close": 21.64, "volume": 436969.0}, {"date": "2025-09-05", "close": 21.52, "volume": 445293.0}, {"date": "2025-09-08", "close": 21.4, "volume": 653698.0}, {"date": "2025-09-09", "close": 21.35, "volume": 473915.0}, {"date": "2025-09-10", "close": 21.53, "volume": 523964.0}, {"date": "2025-09-11", "close": 22.24, "volume": 1055580.0}, {"date": "2025-09-12", "close": 22.15, "volume": 675615.0}, {"date": "2025-09-15", "close": 22.19, "volume": 563067.0}, {"date": "2025-09-16", "close": 22.2, "volume": 440346.0}, {"date": "2025-09-17", "close": 22.2, "volume": 747170.0}, {"date": "2025-09-18", "close": 22.78, "volume": 736717.0}, {"date": "2025-09-19", "close": 22.59, "volume": 1868850.0}, {"date": "2025-09-22", "close": 22.86, "volume": 836169.0}, {"date": "2025-09-23", "close": 23.15, "volume": 761300.0}, {"date": "2025-09-24", "close": 23.36, "volume": 551247.0}, {"date": "2025-09-25", "close": 23.13, "volume": 547183.0}, {"date": "2025-09-26", "close": 23.34, "volume": 500546.0}, {"date": "2025-09-29", "close": 23.26, "volume": 616924.0}, {"date": "2025-09-30", "close": 23.31, "volume": 571742.0}, {"date": "2025-10-01", "close": 23.81, "volume": 560410.0}, {"date": "2025-10-02", "close": 24.04, "volume": 694960.0}, {"date": "2025-10-03", "close": 24.05, "volume": 564028.0}, {"date": "2025-10-06", "close": 24.41, "volume": 500362.0}, {"date": "2025-10-07", "close": 23.39, "volume": 433166.0}, {"date": "2025-10-08", "close": 23.66, "volume": 415668.0}, {"date": "2025-10-09", "close": 23.47, "volume": 473226.0}, {"date": "2025-10-10", "close": 22.27, "volume": 1045033.0}, {"date": "2025-10-13", "close": 22.88, "volume": 498692.0}, {"date": "2025-10-14", "close": 22.84, "volume": 526866.0}, {"date": "2025-10-15", "close": 23.59, "volume": 476404.0}, {"date": "2025-10-16", "close": 23.57, "volume": 435623.0}, {"date": "2025-10-17", "close": 23.44, "volume": 449254.0}, {"date": "2025-10-20", "close": 23.8, "volume": 702915.0}, {"date": "2025-10-21", "close": 23.6, "volume": 652139.0}, {"date": "2025-10-22", "close": 23.16, "volume": 759859.0}, {"date": "2025-10-23", "close": 24.01, "volume": 1399327.0}, {"date": "2025-10-24", "close": 24.0, "volume": 1317740.0}, {"date": "2025-10-27", "close": 23.57, "volume": 1002370.0}, {"date": "2025-10-28", "close": 23.49, "volume": 865750.0}, {"date": "2025-10-29", "close": 23.59, "volume": 616403.0}, {"date": "2025-10-30", "close": 23.62, "volume": 672470.0}, {"date": "2025-10-31", "close": 23.61, "volume": 788910.0}, {"date": "2025-11-03", "close": 23.66, "volume": 926195.0}, {"date": "2025-11-04", "close": 22.68, "volume": 770105.0}, {"date": "2025-11-05", "close": 23.04, "volume": 800730.0}, {"date": "2025-11-06", "close": 22.52, "volume": 759874.0}, {"date": "2025-11-07", "close": 22.58, "volume": 868847.0}, {"date": "2025-11-10", "close": 22.63, "volume": 700458.0}, {"date": "2025-11-11", "close": 22.65, "volume": 666680.0}, {"date": "2025-11-12", "close": 22.52, "volume": 685514.0}, {"date": "2025-11-13", "close": 21.88, "volume": 807085.0}, {"date": "2025-11-14", "close": 21.65, "volume": 813719.0}, {"date": "2025-11-17", "close": 21.26, "volume": 521185.0}, {"date": "2025-11-18", "close": 21.14, "volume": 682778.0}, {"date": "2025-11-19", "close": 21.13, "volume": 635916.0}, {"date": "2025-11-20", "close": 20.67, "volume": 537219.0}, {"date": "2025-11-21", "close": 21.34, "volume": 636224.0}, {"date": "2025-11-24", "close": 21.84, "volume": 621135.0}, {"date": "2025-11-25", "close": 22.43, "volume": 576752.0}, {"date": "2025-11-26", "close": 22.45, "volume": 849117.0}, {"date": "2025-11-28", "close": 22.48, "volume": 337907.0}, {"date": "2025-12-01", "close": 22.43, "volume": 478276.0}, {"date": "2025-12-02", "close": 22.85, "volume": 621396.0}, {"date": "2025-12-03", "close": 23.02, "volume": 1294530.0}, {"date": "2025-12-04", "close": 23.41, "volume": 563700.0}, {"date": "2025-12-05", "close": 23.37, "volume": 757906.0}, {"date": "2025-12-08", "close": 23.42, "volume": 708252.0}, {"date": "2025-12-09", "close": 23.47, "volume": 414547.0}, {"date": "2025-12-10", "close": 23.82, "volume": 828241.0}, {"date": "2025-12-11", "close": 24.04, "volume": 731260.0}, {"date": "2025-12-12", "close": 22.88, "volume": 540243.0}, {"date": "2025-12-15", "close": 22.49, "volume": 893995.0}, {"date": "2025-12-16", "close": 22.32, "volume": 862998.0}, {"date": "2025-12-17", "close": 21.89, "volume": 1020996.0}, {"date": "2025-12-18", "close": 21.89, "volume": 968727.0}, {"date": "2025-12-19", "close": 22.11, "volume": 2390176.0}, {"date": "2025-12-22", "close": 22.15, "volume": 606111.0}, {"date": "2025-12-23", "close": 22.01, "volume": 548732.0}, {"date": "2025-12-24", "close": 22.07, "volume": 196174.0}, {"date": "2025-12-26", "close": 21.9, "volume": 375659.0}, {"date": "2025-12-29", "close": 21.61, "volume": 417893.0}, {"date": "2025-12-30", "close": 21.6, "volume": 537043.0}, {"date": "2025-12-31", "close": 21.43, "volume": 538807.0}, {"date": "2026-01-02", "close": 21.95, "volume": 726146.0}, {"date": "2026-01-05", "close": 22.39, "volume": 697108.0}, {"date": "2026-01-06", "close": 23.52, "volume": 1057501.0}, {"date": "2026-01-07", "close": 22.54, "volume": 1085617.0}, {"date": "2026-01-08", "close": 22.54, "volume": 897245.0}, {"date": "2026-01-09", "close": 23.13, "volume": 660858.0}, {"date": "2026-01-12", "close": 23.13, "volume": 435186.0}, {"date": "2026-01-13", "close": 23.4, "volume": 439585.0}, {"date": "2026-01-14", "close": 24.0, "volume": 785983.0}, {"date": "2026-01-15", "close": 24.93, "volume": 988489.0}, {"date": "2026-01-16", "close": 24.58, "volume": 719436.0}, {"date": "2026-01-20", "close": 24.04, "volume": 525323.0}, {"date": "2026-01-21", "close": 24.89, "volume": 545325.0}, {"date": "2026-01-22", "close": 24.82, "volume": 597343.0}, {"date": "2026-01-23", "close": 23.94, "volume": 374228.0}, {"date": "2026-01-26", "close": 24.18, "volume": 446971.0}, {"date": "2026-01-27", "close": 24.23, "volume": 379387.0}, {"date": "2026-01-28", "close": 24.32, "volume": 649800.0}, {"date": "2026-01-29", "close": 24.57, "volume": 598215.0}, {"date": "2026-01-30", "close": 24.24, "volume": 682178.0}, {"date": "2026-02-02", "close": 25.14, "volume": 640627.0}, {"date": "2026-02-03", "close": 24.59, "volume": 1057370.0}, {"date": "2026-02-04", "close": 24.32, "volume": 766430.0}, {"date": "2026-02-05", "close": 24.74, "volume": 825855.0}, {"date": "2026-02-06", "close": 26.98, "volume": 1615146.0}, {"date": "2026-02-09", "close": 27.24, "volume": 1458490.0}, {"date": "2026-02-10", "close": 26.91, "volume": 731135.0}, {"date": "2026-02-11", "close": 27.0, "volume": 1145914.0}, {"date": "2026-02-12", "close": 26.65, "volume": 653960.0}, {"date": "2026-02-13", "close": 27.29, "volume": 834334.0}, {"date": "2026-02-17", "close": 27.14, "volume": 600359.0}, {"date": "2026-02-18", "close": 27.16, "volume": 391006.0}, {"date": "2026-02-19", "close": 27.26, "volume": 540430.0}, {"date": "2026-02-20", "close": 27.54, "volume": 549340.0}, {"date": "2026-02-23", "close": 27.48, "volume": 658214.0}, {"date": "2026-02-24", "close": 28.07, "volume": 572354.0}, {"date": "2026-02-25", "close": 28.48, "volume": 561795.0}, {"date": "2026-02-26", "close": 27.92, "volume": 616533.0}, {"date": "2026-02-27", "close": 27.17, "volume": 688339.0}, {"date": "2026-03-02", "close": 27.6, "volume": 760042.0}, {"date": "2026-03-03", "close": 26.26, "volume": 833825.0}, {"date": "2026-03-04", "close": 26.62, "volume": 636824.0}, {"date": "2026-03-05", "close": 25.69, "volume": 436277.0}, {"date": "2026-03-06", "close": 24.83, "volume": 836009.0}, {"date": "2026-03-09", "close": 25.13, "volume": 615181.0}, {"date": "2026-03-10", "close": 25.35, "volume": 572925.0}, {"date": "2026-03-11", "close": 25.4, "volume": 437270.0}, {"date": "2026-03-12", "close": 25.01, "volume": 605828.0}, {"date": "2026-03-13", "close": 24.75, "volume": 451701.0}, {"date": "2026-03-16", "close": 24.66, "volume": 434163.0}, {"date": "2026-03-17", "close": 24.85, "volume": 479534.0}, {"date": "2026-03-18", "close": 24.56, "volume": 581641.0}, {"date": "2026-03-19", "close": 24.78, "volume": 503004.0}, {"date": "2026-03-20", "close": 24.2, "volume": 1071411.0}, {"date": "2026-03-23", "close": 25.29, "volume": 610028.0}, {"date": "2026-03-24", "close": 26.3, "volume": 570640.0}, {"date": "2026-03-25", "close": 26.65, "volume": 357927.0}, {"date": "2026-03-26", "close": 25.87, "volume": 623217.0}, {"date": "2026-03-27", "close": 25.44, "volume": 624907.0}, {"date": "2026-03-30", "close": 24.58, "volume": 479876.0}, {"date": "2026-03-31", "close": 25.68, "volume": 545405.0}, {"date": "2026-04-01", "close": 26.22, "volume": 508517.0}, {"date": "2026-04-02", "close": 25.87, "volume": 431310.0}, {"date": "2026-04-06", "close": 26.09, "volume": 383854.0}, {"date": "2026-04-07", "close": 26.52, "volume": 499316.0}, {"date": "2026-04-08", "close": 27.3, "volume": 852623.0}, {"date": "2026-04-09", "close": 27.94, "volume": 681640.0}, {"date": "2026-04-10", "close": 28.68, "volume": 609569.0}, {"date": "2026-04-13", "close": 28.87, "volume": 553657.0}, {"date": "2026-04-14", "close": 28.95, "volume": 408313.0}, {"date": "2026-04-15", "close": 28.76, "volume": 313234.0}, {"date": "2026-04-16", "close": 29.0, "volume": 422015.0}, {"date": "2026-04-17", "close": 29.69, "volume": 720734.0}, {"date": "2026-04-20", "close": 30.43, "volume": 696096.0}, {"date": "2026-04-21", "close": 31.42, "volume": 944030.0}, {"date": "2026-04-22", "close": 30.53, "volume": 1476715.0}, {"date": "2026-04-23", "close": 31.27, "volume": 1266294.0}, {"date": "2026-04-24", "close": 30.61, "volume": 2202687.0}, {"date": "2026-04-27", "close": 31.18, "volume": 1252150.0}, {"date": "2026-04-28", "close": 30.33, "volume": 722505.0}, {"date": "2026-04-29", "close": 30.36, "volume": 776023.0}, {"date": "2026-04-30", "close": 31.19, "volume": 914424.0}, {"date": "2026-05-01", "close": 31.65, "volume": 768294.0}, {"date": "2026-05-04", "close": 31.93, "volume": 623678.0}, {"date": "2026-05-05", "close": 33.28, "volume": 1353297.0}, {"date": "2026-05-06", "close": 33.96, "volume": 1101910.0}, {"date": "2026-05-07", "close": 33.81, "volume": 934066.0}, {"date": "2026-05-08", "close": 35.28, "volume": 1162309.0}, {"date": "2026-05-11", "close": 36.26, "volume": 1722201.0}, {"date": "2026-05-12", "close": 35.25, "volume": 1565926.0}, {"date": "2026-05-13", "close": 36.62, "volume": 1214022.0}, {"date": "2026-05-14", "close": 35.92, "volume": 843284.0}, {"date": "2026-05-15", "close": 35.12, "volume": 1381281.0}, {"date": "2026-05-18", "close": 34.55, "volume": 816883.0}, {"date": "2026-05-19", "close": 34.07, "volume": 1114754.0}, {"date": "2026-05-20", "close": 35.24, "volume": 770259.0}, {"date": "2026-05-21", "close": 35.23, "volume": 663605.0}, {"date": "2026-05-22", "close": 36.66, "volume": 722427.0}, {"date": "2026-05-26", "close": 38.24, "volume": 1300099.0}, {"date": "2026-05-27", "close": 37.62, "volume": 986908.0}, {"date": "2026-05-28", "close": 37.97, "volume": 1081500.0}, {"date": "2026-05-29", "close": 37.41, "volume": 1121304.0}, {"date": "2026-06-01", "close": 37.81, "volume": 865353.0}, {"date": "2026-06-02", "close": 39.21, "volume": 872117.0}, {"date": "2026-06-03", "close": 38.69, "volume": 868164.0}, {"date": "2026-06-04", "close": 39.36, "volume": 1018094.0}, {"date": "2026-06-05", "close": 37.26, "volume": 899717.0}, {"date": "2026-06-08", "close": 38.22, "volume": 1069766.0}, {"date": "2026-06-09", "close": 38.21, "volume": 1096891.0}, {"date": "2026-06-10", "close": 37.31, "volume": 1153556.0}, {"date": "2026-06-11", "close": 39.45, "volume": 954163.0}, {"date": "2026-06-12", "close": 39.78, "volume": 710163.0}, {"date": "2026-06-15", "close": 41.37, "volume": 1357236.0}, {"date": "2026-06-16", "close": 40.33, "volume": 1217461.0}, {"date": "2026-06-17", "close": 40.23, "volume": 823947.0}, {"date": "2026-06-18", "close": 41.37, "volume": 1824084.0}, {"date": "2026-06-22", "close": 42.8, "volume": 1208770.0}, {"date": "2026-06-23", "close": 40.09, "volume": 1042736.0}, {"date": "2026-06-24", "close": 40.15, "volume": 956537.0}, {"date": "2026-06-25", "close": 40.79, "volume": 1562064.0}, {"date": "2026-06-26", "close": 40.05, "volume": 5218105.0}, {"date": "2026-06-29", "close": 40.88, "volume": 1185622.0}, {"date": "2026-06-30", "close": 41.48, "volume": 1023501.0}, {"date": "2026-07-01", "close": 40.51, "volume": 794160.0}, {"date": "2026-07-02", "close": 36.78, "volume": 741946.0}, {"date": "2026-07-06", "close": 36.77, "volume": 938160.0}, {"date": "2026-07-07", "close": 34.5, "volume": 1029676.0}, {"date": "2026-07-08", "close": 35.03, "volume": 903173.0}, {"date": "2026-07-09", "close": 37.24, "volume": 1185727.0}, {"date": "2026-07-10", "close": 37.05, "volume": 866700.0}, {"date": "2026-07-13", "close": 35.9, "volume": 612668.0}, {"date": "2026-07-14", "close": 36.78, "volume": 503318.0}, {"date": "2026-07-15", "close": 35.98, "volume": 594101.0}, {"date": "2026-07-16", "close": 35.49, "volume": 736670.0}, {"date": "2026-07-17", "close": 35.23, "volume": 625834.0}, {"date": "2026-07-20", "close": 35.5, "volume": 476115.0}, {"date": "2026-07-21", "close": 37.06, "volume": 451359.0}, {"date": "2026-07-22", "close": 36.61, "volume": 568629.0}, {"date": "2026-07-23", "close": 38.81, "volume": 2276952.0}, {"date": "2026-07-24", "close": 37.58, "volume": 2875828.0}, {"date": "2026-07-27", "close": 37.36, "volume": 1597661.0}, {"date": "2026-07-28", "close": 35.91, "volume": 1444787.0}, {"date": "2026-07-29", "close": 34.56, "volume": 1450465.0}, {"date": "2026-07-30", "close": 36.08, "volume": 771585.0}, {"date": "2026-07-31", "close": 36.59, "volume": 771567.0}, {"date": "2026-08-03", "close": 37.48, "volume": 782247.0}, {"date": "2026-08-04", "close": 40.4, "volume": 1222309.0}, {"date": "2026-08-05", "close": 39.53, "volume": 787406.0}, {"date": "2026-08-06", "close": 39.39, "volume": 829042.0}, {"date": "2026-08-07", "close": 39.08, "volume": 719838.0}, {"date": "2026-08-10", "close": 38.26, "volume": 452163.0}, {"date": "2026-08-11", "close": 38.57, "volume": 464377.0}, {"date": "2026-08-12", "close": 39.02, "volume": 688009.0}, {"date": "2026-08-13", "close": 37.8, "volume": 540329.0}, {"date": "2026-08-14", "close": 38.51, "volume": 624112.0}, {"date": "2026-08-17", "close": 38.99, "volume": 606986.0}, {"date": "2026-08-18", "close": 36.06, "volume": 1011814.0}, {"date": "2026-08-19", "close": 34.79, "volume": 670733.0}, {"date": "2026-08-20", "close": 34.01, "volume": 897578.0}, {"date": "2026-08-21", "close": 33.32, "volume": 1336893.0}, {"date": "2026-08-24", "close": 32.6, "volume": 1393423.0}, {"date": "2026-08-25", "close": 33.64, "volume": 753895.0}, {"date": "2026-08-26", "close": 34.54, "volume": 566106.0}, {"date": "2026-08-27", "close": 34.96, "volume": 702646.0}, {"date": "2026-08-28", "close": 34.23, "volume": 745610.0}, {"date": "2026-08-31", "close": 34.18, "volume": 655381.0}, {"date": "2026-09-01", "close": 34.33, "volume": 798309.0}, {"date": "2026-09-02", "close": 34.47, "volume": 932064.0}, {"date": "2026-09-03", "close": 34.76, "volume": 557331.0}, {"date": "2026-09-04", "close": 35.49, "volume": 524283.0}, {"date": "2026-09-08", "close": 35.62, "volume": 514788.0}, {"date": "2026-09-09", "close": 35.84, "volume": 473907.0}, {"date": "2026-09-10", "close": 35.41, "volume": 604493.0}, {"date": "2026-09-11", "close": 36.92, "volume": 668591.0}, {"date": "2026-09-14", "close": 34.61, "volume": 661251.0}, {"date": "2026-09-15", "close": 34.78, "volume": 734597.0}, {"date": "2026-09-16", "close": 35.09, "volume": 614695.0}, {"date": "2026-09-17", "close": 35.43, "volume": 729707.0}, {"date": "2026-09-18", "close": 35.55, "volume": 1654464.0}, {"date": "2026-09-21", "close": 36.01, "volume": 590889.0}, {"date": "2026-09-22", "close": 36.91, "volume": 617680.0}, {"date": "2026-09-23", "close": 36.73, "volume": 532478.0}, {"date": "2026-09-24", "close": 36.76, "volume": 638858.0}, {"date": "2026-09-25", "close": 37.53, "volume": 498130.0}, {"date": "2026-09-28", "close": 37.24, "volume": 542992.0}, {"date": "2026-09-29", "close": 37.32, "volume": 537199.0}, {"date": "2026-09-30", "close": 37.15, "volume": 580791.0}, {"date": "2026-10-01", "close": 38.23, "volume": 732046.0}, {"date": "2026-10-02", "close": 40.05, "volume": 751350.0}, {"date": "2026-10-05", "close": 39.4, "volume": 851496.0}, {"date": "2026-10-06", "close": 39.19, "volume": 573878.0}, {"date": "2026-10-07", "close": 38.07, "volume": 552420.0}, {"date": "2026-10-08", "close": 37.14, "volume": 549917.0}, {"date": "2026-10-09", "close": 37.56, "volume": 370303.0}, {"date": "2026-10-12", "close": 36.52, "volume": 489386.0}, {"date": "2026-10-13", "close": 36.58, "volume": 469859.0}, {"date": "2026-10-14", "close": 34.88, "volume": 754830.0}, {"date": "2026-10-15", "close": 34.57, "volume": 718780.0}, {"date": "2026-10-16", "close": 33.5, "volume": 596068.0}, {"date": "2026-10-19", "close": 34.64, "volume": 784825.0}, {"date": "2026-10-20", "close": 34.32, "volume": 874416.0}, {"date": "2026-10-21", "close": 34.92, "volume": 710376.0}, {"date": "2026-10-22", "close": 33.38, "volume": 1193187.0}, {"date": "2026-10-23", "close": 32.17, "volume": 1441105.0}, {"date": "2026-10-26", "close": 32.65, "volume": 960267.0}], "refreshing": true}