{"ticker": "LOVE", "overview": {"cik": "1701758", "ticker": "LOVE", "name": "Lovesac Co", "industry": "Retail-Furniture Stores", "country": "United States", "sic": "5712", "announcements": [{"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-048998", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048667", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001213900-26-078826", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045187", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001628280-26-045178", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044914", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044642", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044640", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068869", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043280", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043279", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043277", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001628280-26-042366", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042363", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-10", "title": "FORM 4/A", "accession": "0001628280-26-042342", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042324", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042311", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042309", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042308", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042307", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042305", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042304", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001628280-26-041938", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001688522-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002444", "price_sensitive": false}]}, "description": "Lovesac Co trades as LOVE on the NASDAQ and is registered in the United States, classified under Retail-Furniture Stores (SIC 5712). Privy Trades holds 303 insider filings for the company, from October 2018 to July 2026. Across those, 12 insiders disclosed 23 open-market purchases totalling $8.19M against 69 sales totalling $332.72M. The most recent filing on record is dated 17 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 23, "buy_sum": 8193651.6978, "sell_n": 69, "sell_sum": 332721756.419, "net": -324528104.72120005, "insiders": 12, "first_date": "2018-10-31", "last_date": "2026-07-17"}, "metrics": {"ticker": "LOVE", "has_prices": true, "as_of": "2026-08-07", "last": 17.82, "prev_close": 17.22, "change": 0.6000000000000014, "change_pct": 0.034843205574912973, "session_volume": 139558.0, "vwap_5": 17.669428317662188, "vwap_20": 17.390864834497563, "vwap_60": 16.560280020011845, "vwap_250": 15.12422334919612, "high_52w": 18.7, "low_52w": 10.54, "avg_volume_20": 245463.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-048667", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Vineet Mehra", "who_key": "Mehra Vineet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 91908.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "A director trims LOVE: $92K", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026048667/0001628280-26-048667-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156465}, {"id": "0001628280-26-048998", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Andrew Farag", "who_key": "Farag Andrew", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CFO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026048998/0001628280-26-048998-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156465}, {"id": "0001628280-26-045187", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Andrew Farag", "who_key": "Farag Andrew", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CFO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026045187/0001628280-26-045187-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191025}, {"id": "0001628280-26-044642", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Mary Fox", "who_key": "Fox Mary", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24785.2, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "The president wades in: $25K of LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044642/0001628280-26-044642-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192465}, {"id": "0001628280-26-044914", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24961.2, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "LOVE catches the CEO's eye: $25K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044914/0001628280-26-044914-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192465}, {"id": "0001628280-26-044640", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 440400.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "That makes 3 insiders into LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044640/0001628280-26-044640-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001628280-26-043277", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Mary Fox", "who_key": "Fox Mary", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144483.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "President files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026043277/0001628280-26-043277-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208305}, {"id": "0001628280-26-043279", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138272.90000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CEO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026043279/0001628280-26-043279-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208305}, {"id": "0001628280-26-043280", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Keith R. Siegner", "who_key": "Siegner Keith R.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74588.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CFO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026043280/0001628280-26-043280-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208305}, {"id": "0001628280-26-042304", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Walter Field McLallen", "who_key": "McLallen Walter Field", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026042304/0001628280-26-042304-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001628280-26-042305", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Vineet Mehra", "who_key": "Mehra Vineet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026042305/0001628280-26-042305-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001628280-26-042308", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Sharon M. Leite", "who_key": "Leite Sharon M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026042308/0001628280-26-042308-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001628280-26-042309", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shirley Romig", "who_key": "Romig Shirley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026042309/0001628280-26-042309-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001628280-26-042324", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026042324/0001628280-26-042324-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209745}, {"id": "0001628280-26-042307", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Alan Boehme", "who_key": "Boehme Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026042307/0001628280-26-042307-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211185}, {"id": "0001628280-26-042311", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Wan Ling Martello", "who_key": "Martello Wan Ling", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026042311/0001628280-26-042311-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211185}, {"id": "13DG-0000902664-26-002444", "src": "13DG", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Lovesac Co", "who_key": "Lovesac Co", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Lovesac Co moves to a 7% passive stake in LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/0000902664-26-002444-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001688522-26-000003", "src": "13DG", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Lovesac Co", "who_key": "Lovesac Co", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Lovesac Co raises a passive stake in LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/0001688522-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "0001628280-26-025915", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25027.765, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "The whole bench is buying LOVE \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026025915/0001628280-26-025915-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288945}, {"id": "0001628280-26-025873", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Mary Fox", "who_key": "Fox Mary", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 332017.64999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "President files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026025873/0001628280-26-025873-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001628280-26-025875", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 317698.64999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CEO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026025875/0001628280-26-025875-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001628280-26-025877", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Keith R. Siegner", "who_key": "Siegner Keith R.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114285.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CFO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026025877/0001628280-26-025877-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "13DG-0001688522-26-000002", "src": "13DG", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Lovesac Co", "who_key": "Lovesac Co", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Lovesac Co crosses 5% of LOVE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/0001688522-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313425}, {"id": "13DG-0000102909-26-001791", "src": "13DG", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Lovesac Co", "who_key": "Lovesac Co", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Lovesac Co adjusts its stake in LOVE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/0000102909-26-001791-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001628280-26-020285", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Keith R. Siegner", "who_key": "Siegner Keith R.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CFO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026020285/0001628280-26-020285-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330705}, {"id": "0001628280-26-020288", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CEO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026020288/0001628280-26-020288-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330705}, {"id": "0001628280-26-020290", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Mary Fox", "who_key": "Fox Mary", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "President files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026020290/0001628280-26-020290-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330705}, {"id": "0001628280-26-005882", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026005882/0001628280-26-005882-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392625}, {"id": "0001628280-25-059010", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "CEO files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025059010/0001628280-25-059010-index.htm", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453105}, {"id": "0001628280-25-054047", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Wan Ling Martello", "who_key": "Martello Wan Ling", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Director files routine paperwork on LOVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025054047/0001628280-25-054047-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493425}], "recent_buys": [{"id": "0001628280-26-044914", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24961.2, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "LOVE catches the CEO's eye: $25K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044914/0001628280-26-044914-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192465}, {"id": "0001628280-26-044642", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Mary Fox", "who_key": "Fox Mary", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24785.2, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "The president wades in: $25K of LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044642/0001628280-26-044642-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192465}, {"id": "0001628280-26-044640", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 440400.0, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "That makes 3 insiders into LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044640/0001628280-26-044640-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198225}, {"id": "0001628280-26-025915", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25027.765, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "The whole bench is buying LOVE \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026025915/0001628280-26-025915-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288945}, {"id": "0001628280-25-044986", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 14410.0, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Insider cluster: 4 buying LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025044986/0001628280-25-044986-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553905}, {"id": "0001628280-25-032601", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Walter Field McLallen", "who_key": "McLallen Walter Field", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35251.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "4 insiders now buying LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025032601/0001628280-25-032601-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720945}, {"id": "0001628280-25-032369", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Walter Field McLallen", "who_key": "McLallen Walter Field", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35415.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "5 insiders now buying LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025032369/0001628280-25-032369-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723825}, {"id": "0001628280-24-052340", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Walter Field McLallen", "who_key": "McLallen Walter Field", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122520.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "5 insiders now buying LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828024052340/0001628280-24-052340-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978705}, {"id": "0001628280-24-017481", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Keith R. Siegner", "who_key": "Siegner Keith R.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99864.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "LOVE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828024017481/0001628280-24-017481-index.htm", "trade_date": "2024-04-19", "timestamp": "2024-04-19", "mins": 1335825}, {"id": "0001213900-24-034233", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 433745.526, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "LOVE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390024034233/0001213900-24-034233-index.htm", "trade_date": "2024-04-17", "timestamp": "2024-04-17", "mins": 1338705}, {"id": "0001628280-23-042954", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 236593.63000000003, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "6 insiders now buying LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828023042954/0001628280-23-042954-index.htm", "trade_date": "2023-12-27", "timestamp": "2023-12-27", "mins": 1499985}, {"id": "0001213900-23-095486", "src": "INSIDERS", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Satori Capital, LLC", "who_key": "Satori Capital, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3864294.34, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "LOVE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390023095486/0001213900-23-095486-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521585}], "institutional": [{"id": "13DG-0000902664-26-002444", "src": "13DG", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Lovesac Co", "who_key": "Lovesac Co", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Lovesac Co moves to a 7% passive stake in LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/0000902664-26-002444-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001688522-26-000003", "src": "13DG", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Lovesac Co", "who_key": "Lovesac Co", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Lovesac Co raises a passive stake in LOVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/0001688522-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001688522-26-000002", "src": "13DG", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Lovesac Co", "who_key": "Lovesac Co", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Lovesac Co crosses 5% of LOVE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/0001688522-26-000002-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313425}, {"id": "13DG-0000102909-26-001791", "src": "13DG", "ticker": "LOVE", "cik": "1701758", "company": "Lovesac Co", "company_raw": "Lovesac Co", "who": "Lovesac Co", "who_key": "Lovesac Co", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Lovesac Co adjusts its stake in LOVE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/0000102909-26-001791-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Lovesac Company - Common Stock", "new_value": "Lovesac Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001701758", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001701758", "applied": 1, "detected_at": "2026-10-25T18:40:32.721514"}]}, "key_people": [{"who": "Andrew R. Heyer", "who_key": "HEYER ANDREW R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3223947.484, "sold": 176247479.5947, "net": -173023532.1107, "trades": 32, "top_score": 61.7, "lean": "selling", "history": [{"action": "BUY", "amount": 440400.0, "date": "2026-06-18", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044640/0001628280-26-044640-index.htm"}, {"action": "BUY", "amount": 433745.526, "date": "2024-04-17", "score": 61.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390024034233/0001213900-24-034233-index.htm"}, {"action": "BUY", "amount": 236593.63000000003, "date": "2023-12-27", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828023042954/0001628280-23-042954-index.htm"}, {"action": "BUY", "amount": 81916.31999999999, "date": "2023-09-15", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390023077836/0001213900-23-077836-index.htm"}, {"action": "BUY", "amount": 846770.0, "date": "2023-01-03", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000094787123000009/0000947871-23-000009-index.htm"}, {"action": "BUY", "amount": 685989.6799999999, "date": "2023-01-03", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000094787123000075/0000947871-23-000075-index.htm"}, {"action": "SELL", "amount": 1304929.5, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390022000289/0001213900-22-000289-index.htm"}, {"action": "SELL", "amount": 1384733.86, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021067985/0001213900-21-067985-index.htm"}, {"action": "SELL", "amount": 1718825.88, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021062019/0001213900-21-062019-index.htm"}, {"action": "SELL", "amount": 3663449.6499999994, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021060947/0001213900-21-060947-index.htm"}, {"action": "SELL", "amount": 3779707.21, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021060181/0001213900-21-060181-index.htm"}, {"action": "SELL", "amount": 135320.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021057330/0001213900-21-057330-index.htm"}, {"action": "SELL", "amount": 822375.0, "date": "2021-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021054008/0001213900-21-054008-index.htm"}, {"action": "SELL", "amount": 3280429.29, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021050659/0001213900-21-050659-index.htm"}, {"action": "SELL", "amount": 7227419.999999999, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021050073/0001213900-21-050073-index.htm"}, {"action": "SELL", "amount": 5596535.71, "date": "2021-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021035225/0001213900-21-035225-index.htm"}, {"action": "SELL", "amount": 5647400.62, "date": "2021-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021010454/0001213900-21-010454-index.htm"}, {"action": "SELL", "amount": 17369867.54, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021010453/0001213900-21-010453-index.htm"}, {"action": "SELL", "amount": 167166.84000000003, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021002985/0001213900-21-002985-index.htm"}, {"action": "SELL", "amount": 4815608.45, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021002056/0001213900-21-002056-index.htm"}, {"action": "SELL", "amount": 3634951.52, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021001282/0001213900-21-001282-index.htm"}, {"action": "SELL", "amount": 1796767.6800000002, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390020045669/0001213900-20-045669-index.htm"}, {"action": "SELL", "amount": 802825.41, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390020044999/0001213900-20-044999-index.htm"}, {"action": "SELL", "amount": 17760662.34, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390020042352/0001213900-20-042352-index.htm"}, {"action": "SELL", "amount": 6140093.5861, "date": "2020-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390020032416/0001213900-20-032416-index.htm"}], "latest": {"action": "BUY", "amount": 440400.0, "date": "2026-06-18", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044640/0001628280-26-044640-index.htm"}}, {"who": "Satori Capital, LLC", "who_key": "Satori Capital, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3864294.34, "sold": 84690767.2186, "net": -80826472.8786, "trades": 20, "top_score": 60.9, "lean": "selling", "history": [{"action": "BUY", "amount": 3864294.34, "date": "2023-12-12", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390023095486/0001213900-23-095486-index.htm"}, {"action": "SELL", "amount": 50847.94, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021065299/0001213900-21-065299-index.htm"}, {"action": "SELL", "amount": 6175320.6, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021061336/0001213900-21-061336-index.htm"}, {"action": "SELL", "amount": 2738760.01, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021060156/0001213900-21-060156-index.htm"}, {"action": "SELL", "amount": 5757255.75, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021057471/0001213900-21-057471-index.htm"}, {"action": "SELL", "amount": 10427028.8, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021056552/0001213900-21-056552-index.htm"}, {"action": "SELL", "amount": 112042.0, "date": "2021-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021054908/0001213900-21-054908-index.htm"}, {"action": "SELL", "amount": 3922940.0, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021054503/0001213900-21-054503-index.htm"}, {"action": "SELL", "amount": 4956672.1, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021049621/0001213900-21-049621-index.htm"}, {"action": "SELL", "amount": 1099700.0, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021048056/0001213900-21-048056-index.htm"}, {"action": "SELL", "amount": 387783.0, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021037250/0001213900-21-037250-index.htm"}, {"action": "SELL", "amount": 2409115.21, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021036928/0001213900-21-036928-index.htm"}, {"action": "SELL", "amount": 70159.82, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021036026/0001213900-21-036026-index.htm"}, {"action": "SELL", "amount": 6680663.56, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021035381/0001213900-21-035381-index.htm"}, {"action": "SELL", "amount": 596988.57, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021033446/0001213900-21-033446-index.htm"}, {"action": "SELL", "amount": 3841116.1399999997, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021002293/0001213900-21-002293-index.htm"}, {"action": "SELL", "amount": 7839931.218599999, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390020042871/0001213900-20-042871-index.htm"}, {"action": "SELL", "amount": 18909000.0, "date": "2019-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390019009651/0001213900-19-009651-index.htm"}, {"action": "SELL", "amount": 863692.5, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390018016105/0001213900-18-016105-index.htm"}, {"action": "SELL", "amount": 7851750.0, "date": "2018-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390018014815/0001213900-18-014815-index.htm"}], "latest": {"action": "BUY", "amount": 3864294.34, "date": "2023-12-12", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390023095486/0001213900-23-095486-index.htm"}}, {"who": "SAC Acquisition LLC", "who_key": "SAC Acquisition LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 63744530.2, "net": -63744530.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50100426.900000006, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000089924319015316/0000899243-19-015316-index.htm"}, {"action": "SELL", "amount": 3107307.5, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000089924319015315/0000899243-19-015315-index.htm"}, {"action": "SELL", "amount": 10536795.8, "date": "2018-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000089924318028022/0000899243-18-028022-index.htm"}], "latest": {"action": "SELL", "amount": 50100426.900000006, "date": "2019-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000089924319015316/0000899243-19-015316-index.htm"}}, {"who": "Shawn David Nelson", "who_key": "Nelson Shawn David", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 64398.965, "sold": 3773327.0861, "net": -3708928.1211, "trades": 14, "top_score": 42.1, "lean": "selling", "history": [{"action": "BUY", "amount": 24961.2, "date": "2026-06-22", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044914/0001628280-26-044914-index.htm"}, {"action": "BUY", "amount": 25027.765, "date": "2026-04-16", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026025915/0001628280-26-025915-index.htm"}, {"action": "BUY", "amount": 14410.0, "date": "2025-10-14", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025044986/0001628280-25-044986-index.htm"}, {"action": "SELL", "amount": 555644.72, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828024029343/0001628280-24-029343-index.htm"}, {"action": "SELL", "amount": 134613.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828024011677/0001628280-24-011677-index.htm"}, {"action": "SELL", "amount": 469213.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828023041591/0001628280-23-041591-index.htm"}, {"action": "SELL", "amount": 375420.0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390023028357/0001213900-23-028357-index.htm"}, {"action": "SELL", "amount": 271085.6, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828022019107/0001628280-22-019107-index.htm"}, {"action": "SELL", "amount": 346006.5, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828022008666/0001628280-22-008666-index.htm"}, {"action": "SELL", "amount": 406326.54000000004, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021053506/0001213900-21-053506-index.htm"}, {"action": "SELL", "amount": 343873.0, "date": "2021-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021037711/0001213900-21-037711-index.htm"}, {"action": "SELL", "amount": 414014.0, "date": "2021-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021022447/0001213900-21-022447-index.htm"}, {"action": "SELL", "amount": 296030.72609999997, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021003450/0001213900-21-003450-index.htm"}, {"action": "SELL", "amount": 161100.0, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390020026981/0001213900-20-026981-index.htm"}], "latest": {"action": "BUY", "amount": 24961.2, "date": "2026-06-22", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044914/0001628280-26-044914-index.htm"}}, {"who": "Albert Jack Krause", "who_key": "Krause Albert Jack", "role": "Chief Strategy Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 291413.3088, "sold": 3066095.9096, "net": -2774682.6008, "trades": 7, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 789900.0, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025002194/0001628280-25-002194-index.htm"}, {"action": "SELL", "amount": 262200.0, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828024042172/0001628280-24-042172-index.htm"}, {"action": "BUY", "amount": 191700.00000000003, "date": "2022-12-21", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828022032508/0001628280-22-032508-index.htm"}, {"action": "SELL", "amount": 137639.5, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828022001025/0001628280-22-001025-index.htm"}, {"action": "SELL", "amount": 1592500.0, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390021037044/0001213900-21-037044-index.htm"}, {"action": "SELL", "amount": 283856.4096, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390020045429/0001213900-20-045429-index.htm"}, {"action": "BUY", "amount": 99713.3088, "date": "2019-12-26", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000121390019027224/0001213900-19-027224-index.htm"}], "latest": {"action": "SELL", "amount": 789900.0, "date": "2025-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025002194/0001628280-25-002194-index.htm"}}, {"who": "Walter Field McLallen", "who_key": "McLallen Walter Field", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 482198.4, "sold": 116184.51999999999, "net": 366013.88, "trades": 6, "top_score": 58.8, "lean": "buying", "history": [{"action": "BUY", "amount": 35251.0, "date": "2025-06-20", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025032601/0001628280-25-032601-index.htm"}, {"action": "BUY", "amount": 35415.0, "date": "2025-06-18", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025032369/0001628280-25-032369-index.htm"}, {"action": "BUY", "amount": 122520.0, "date": "2024-12-23", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828024052340/0001628280-24-052340-index.htm"}, {"action": "BUY", "amount": 41197.4, "date": "2022-10-13", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828022026449/0001628280-22-026449-index.htm"}, {"action": "BUY", "amount": 247815.0, "date": "2022-04-06", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828022008758/0001628280-22-008758-index.htm"}, {"action": "SELL", "amount": 116184.51999999999, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828021025238/0001628280-21-025238-index.htm"}], "latest": {"action": "BUY", "amount": 35251.0, "date": "2025-06-20", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828025032601/0001628280-25-032601-index.htm"}}, {"who": "Shirley Romig", "who_key": "Romig Shirley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 386406.35, "net": -386406.35, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26747.1, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000181540325000004/0001815403-25-000004-index.htm"}, {"action": "SELL", "amount": 71825.25, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828023011820/0001628280-23-011820-index.htm"}, {"action": "SELL", "amount": 113574.0, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828022009086/0001628280-22-009086-index.htm"}, {"action": "SELL", "amount": 174260.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828021025252/0001628280-21-025252-index.htm"}], "latest": {"action": "SELL", "amount": 26747.1, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000181540325000004/0001815403-25-000004-index.htm"}}, {"who": "Mary Fox", "who_key": "Fox Mary", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24785.2, "sold": 342926.04000000004, "net": -318140.84, "trades": 2, "top_score": 37.3, "lean": "selling", "history": [{"action": "BUY", "amount": 24785.2, "date": "2026-06-22", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044642/0001628280-26-044642-index.htm"}, {"action": "SELL", "amount": 342926.04000000004, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000181511021000006/0001815110-21-000006-index.htm"}], "latest": {"action": "BUY", "amount": 24785.2, "date": "2026-06-22", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1701758/000162828026044642/0001628280-26-044642-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001628280-26-048998", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001628280-26-048667", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001213900-26-078826", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001628280-26-045187", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001628280-26-045178", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001628280-26-044914", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044642", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044640", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068869", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043280", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043279", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043277", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-11", "title": "Quarterly report", "accession": "0001628280-26-042366", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042363", "price_sensitive": true}, {"form": "4/A", "date": "2026-06-10", "title": "FORM 4/A", "accession": "0001628280-26-042342", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042324", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042311", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042309", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042308", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042307", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042305", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042304", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001628280-26-041938", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001688522-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002444", "price_sensitive": false}], "performance": {"ticker": "LOVE", "has_prices": true, "summary": {"n": 23, "avg": -0.03350157769996001, "win_rate": 0.391304347826087, "best": 0.3998428908091123, "worst": -0.6322740404457284, "as_of": "2026-08-07"}, "buys": [{"who": "Nelson Shawn David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 24961.2, "date": "2026-06-22", "score": 42.1, "ref_price": 14.0, "return": 0.27285714285714285}, {"who": "Fox Mary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 24785.2, "date": "2026-06-22", "score": 37.3, "ref_price": 14.0, "return": 0.27285714285714285}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 440400.0, "date": "2026-06-18", "score": 48.4, "ref_price": 14.47, "return": 0.23151347615756734}, {"who": "Nelson Shawn David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25027.765, "date": "2026-04-16", "score": 42.1, "ref_price": 16.9, "return": 0.054437869822485316}, {"who": "Nelson Shawn David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 14410.0, "date": "2025-10-14", "score": 39.3, "ref_price": 14.71, "return": 0.21142080217539083}, {"who": "McLallen Walter Field", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35251.0, "date": "2025-06-20", "score": 34.1, "ref_price": 18.11, "return": -0.016013252346769695}, {"who": "McLallen Walter Field", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35415.0, "date": "2025-06-18", "score": 34.1, "ref_price": 18.01, "return": -0.010549694614103346}, {"who": "McLallen Walter Field", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122520.0, "date": "2024-12-23", "score": 43.2, "ref_price": 23.88, "return": -0.25376884422110546}, {"who": "Siegner Keith R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 99864.0, "date": "2024-04-19", "score": 46.5, "ref_price": 20.8, "return": -0.1432692307692308}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 433745.526, "date": "2024-04-17", "score": 61.7, "ref_price": 20.18, "return": -0.11694747274529234}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 236593.63000000003, "date": "2023-12-27", "score": 58.5, "ref_price": 26.04, "return": -0.3156682027649769}, {"who": "Satori Capital, LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3864294.34, "date": "2023-12-12", "score": 60.9, "ref_price": 25.33, "return": -0.29648637978681397}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81916.31999999999, "date": "2023-09-15", "score": 38.2, "ref_price": 21.2, "return": -0.1594339622641509}, {"who": "Leite Sharon M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142750.0, "date": "2023-04-14", "score": 55.9, "ref_price": 28.49, "return": -0.3745173745173745}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 685989.6799999999, "date": "2023-01-03", "score": 49.7, "ref_price": 22.045, "return": -0.1916534361533228}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 846770.0, "date": "2023-01-03", "score": 53.9, "ref_price": 22.045, "return": -0.1916534361533228}, {"who": "Krause Albert Jack", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer, Director", "amount": 191700.00000000003, "date": "2022-12-21", "score": 47.4, "ref_price": 19.08, "return": -0.0660377358490565}, {"who": "McLallen Walter Field", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41197.4, "date": "2022-10-13", "score": 37.5, "ref_price": 20.74, "return": -0.14079074252651871}, {"who": "McLallen Walter Field", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247815.0, "date": "2022-04-06", "score": 58.8, "ref_price": 48.46, "return": -0.6322740404457284}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 256256.0, "date": "2020-01-14", "score": 57.2, "ref_price": 12.73, "return": 0.3998428908091123}, {"who": "Krause Albert Jack", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 99713.3088, "date": "2019-12-26", "score": 44.9, "ref_price": 14.39, "return": 0.23835997220291866}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 35216.25, "date": "2019-12-26", "score": 36.3, "ref_price": 14.39, "return": 0.23835997220291866}, {"who": "HEYER ANDREW R", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 207060.078, "date": "2019-12-24", "score": 57.8, "ref_price": 14.62, "return": 0.2188782489740083}]}, "price_series": [{"date": "2018-06-27", "close": 23.99, "volume": 2081570.0}, {"date": "2018-06-28", "close": 21.33, "volume": 201567.0}, {"date": "2018-06-29", "close": 20.75, "volume": 104203.0}, {"date": "2018-07-02", "close": 20.44, "volume": 39665.0}, {"date": "2018-07-03", "close": 20.59, "volume": 12448.0}, {"date": "2018-07-05", "close": 21.94, "volume": 55350.0}, {"date": "2018-07-06", "close": 21.08, "volume": 25053.0}, {"date": "2018-07-09", "close": 21.5, "volume": 34406.0}, {"date": "2018-07-10", "close": 21.25, "volume": 10654.0}, {"date": "2018-07-11", "close": 21.75, "volume": 33453.0}, {"date": "2018-07-12", "close": 21.12, "volume": 19253.0}, {"date": "2018-07-13", "close": 21.19, "volume": 12764.0}, {"date": "2018-07-16", "close": 21.32, "volume": 22276.0}, {"date": "2018-07-17", "close": 20.92, "volume": 14789.0}, {"date": "2018-07-18", "close": 20.765, "volume": 34851.0}, {"date": "2018-07-19", "close": 20.85, "volume": 58063.0}, {"date": "2018-07-20", "close": 20.84, "volume": 28303.0}, {"date": "2018-07-23", "close": 21.0, "volume": 10039.0}, {"date": "2018-07-24", "close": 20.75, "volume": 67335.0}, {"date": "2018-07-25", "close": 20.5, "volume": 18491.0}, {"date": "2018-07-26", "close": 20.0, "volume": 49760.0}, {"date": "2018-07-27", "close": 20.48, "volume": 10382.0}, {"date": "2018-07-30", "close": 20.0, "volume": 8669.0}, {"date": "2018-07-31", "close": 20.0, "volume": 9153.0}, {"date": "2018-08-01", "close": 20.2, "volume": 1644.0}, {"date": "2018-08-02", "close": 20.05, "volume": 17630.0}, {"date": "2018-08-03", "close": 20.0, "volume": 5311.0}, {"date": "2018-08-06", "close": 20.06, "volume": 15280.0}, {"date": "2018-08-07", "close": 20.34, "volume": 14376.0}, {"date": "2018-08-08", "close": 20.75, "volume": 10680.0}, {"date": "2018-08-09", "close": 20.0, "volume": 5220.0}, {"date": "2018-08-10", "close": 20.75, "volume": 17990.0}, {"date": "2018-08-13", "close": 20.11, "volume": 3268.0}, {"date": "2018-08-14", "close": 20.0, "volume": 32060.0}, {"date": "2018-08-15", "close": 20.25, "volume": 8369.0}, {"date": "2018-08-16", "close": 20.52, "volume": 23213.0}, {"date": "2018-08-17", "close": 20.15, "volume": 3119.0}, {"date": "2018-08-20", "close": 20.12, "volume": 45521.0}, {"date": "2018-08-21", "close": 20.23, "volume": 14131.0}, {"date": "2018-08-22", "close": 20.39, "volume": 15790.0}, {"date": "2018-08-23", "close": 20.48, "volume": 44943.0}, {"date": "2018-08-24", "close": 20.42, "volume": 6352.0}, {"date": "2018-08-27", "close": 20.42, "volume": 5918.0}, {"date": "2018-08-28", "close": 20.26, "volume": 11331.0}, {"date": "2018-08-29", "close": 20.25, "volume": 1824.0}, {"date": "2018-08-30", "close": 19.79, "volume": 62911.0}, {"date": "2018-08-31", "close": 20.64, "volume": 68914.0}, {"date": "2018-09-04", "close": 20.55, "volume": 54999.0}, {"date": "2018-09-05", "close": 21.0, "volume": 24152.0}, {"date": "2018-09-06", "close": 20.94, "volume": 46112.0}, {"date": "2018-09-07", "close": 21.15, "volume": 42141.0}, {"date": "2018-09-10", "close": 20.8, "volume": 46884.0}, {"date": "2018-09-11", "close": 20.85, "volume": 49672.0}, {"date": "2018-09-12", "close": 21.02, "volume": 51645.0}, {"date": "2018-09-13", "close": 20.0, "volume": 217441.0}, {"date": "2018-09-14", "close": 20.11, "volume": 148854.0}, {"date": "2018-09-17", "close": 19.92, "volume": 101173.0}, {"date": "2018-09-18", "close": 20.0, "volume": 106851.0}, {"date": "2018-09-19", "close": 20.55, "volume": 112435.0}, {"date": "2018-09-20", "close": 21.99, "volume": 114495.0}, {"date": "2018-09-21", "close": 24.35, "volume": 514135.0}, {"date": "2018-09-24", "close": 24.47, "volume": 135318.0}, {"date": "2018-09-25", "close": 26.6, "volume": 158427.0}, {"date": "2018-09-26", "close": 27.4, "volume": 312900.0}, {"date": "2018-09-27", "close": 26.5, "volume": 102511.0}, {"date": "2018-09-28", "close": 24.98, "volume": 61944.0}, {"date": "2018-10-01", "close": 24.24, "volume": 113823.0}, {"date": "2018-10-02", "close": 24.24, "volume": 65537.0}, {"date": "2018-10-03", "close": 24.46, "volume": 38195.0}, {"date": "2018-10-04", "close": 23.6, "volume": 31168.0}, {"date": "2018-10-05", "close": 24.04, "volume": 39177.0}, {"date": "2018-10-08", "close": 22.87, "volume": 35912.0}, {"date": "2018-10-09", "close": 23.25, "volume": 32890.0}, {"date": "2018-10-10", "close": 22.37, "volume": 13107.0}, {"date": "2018-10-11", "close": 21.21, "volume": 28897.0}, {"date": "2018-10-12", "close": 21.63, "volume": 76404.0}, {"date": "2018-10-15", "close": 20.99, "volume": 40501.0}, {"date": "2018-10-16", "close": 20.76, "volume": 59486.0}, {"date": "2018-10-17", "close": 21.87, "volume": 29381.0}, {"date": "2018-10-18", "close": 21.61, "volume": 24572.0}, {"date": "2018-10-19", "close": 21.42, "volume": 38622.0}, {"date": "2018-10-22", "close": 21.1, "volume": 83076.0}, {"date": "2018-10-23", "close": 20.8, "volume": 34621.0}, {"date": "2018-10-24", "close": 17.23, "volume": 320831.0}, {"date": "2018-10-25", "close": 17.86, "volume": 126853.0}, {"date": "2018-10-26", "close": 19.0, "volume": 131462.0}, {"date": "2018-10-29", "close": 19.0, "volume": 495635.0}, {"date": "2018-10-30", "close": 19.11, "volume": 92347.0}, {"date": "2018-10-31", "close": 19.04, "volume": 123281.0}, {"date": "2018-11-01", "close": 19.05, "volume": 94758.0}, {"date": "2018-11-02", "close": 19.6, "volume": 53629.0}, {"date": "2018-11-05", "close": 19.37, "volume": 85684.0}, {"date": "2018-11-06", "close": 19.05, "volume": 108519.0}, {"date": "2018-11-07", "close": 19.22, "volume": 38362.0}, {"date": "2018-11-08", "close": 19.32, "volume": 76679.0}, {"date": "2018-11-09", "close": 19.25, "volume": 108531.0}, {"date": "2018-11-12", "close": 19.25, "volume": 37179.0}, {"date": "2018-11-13", "close": 20.45, "volume": 95532.0}, {"date": "2018-11-14", "close": 20.0, "volume": 123911.0}, {"date": "2018-11-15", "close": 19.97, "volume": 48432.0}, {"date": "2018-11-16", "close": 20.19, "volume": 36805.0}, {"date": "2018-11-19", "close": 19.99, "volume": 22429.0}, {"date": "2018-11-20", "close": 19.38, "volume": 48755.0}, {"date": "2018-11-21", "close": 19.31, "volume": 27095.0}, {"date": "2018-11-23", "close": 19.19, "volume": 43081.0}, {"date": "2018-11-26", "close": 18.16, "volume": 88794.0}, {"date": "2018-11-27", "close": 17.95, "volume": 68128.0}, {"date": "2018-11-28", "close": 17.83, "volume": 118165.0}, {"date": "2018-11-29", "close": 17.12, "volume": 60268.0}, {"date": "2018-11-30", "close": 17.53, "volume": 85007.0}, {"date": "2018-12-03", "close": 18.93, "volume": 67308.0}, {"date": "2018-12-04", "close": 18.51, "volume": 66904.0}, {"date": "2018-12-06", "close": 19.45, "volume": 63574.0}, {"date": "2018-12-07", "close": 20.04, "volume": 79393.0}, {"date": "2018-12-10", "close": 20.64, "volume": 83070.0}, {"date": "2018-12-11", "close": 20.89, "volume": 46034.0}, {"date": "2018-12-12", "close": 20.87, "volume": 45965.0}, {"date": "2018-12-13", "close": 21.2, "volume": 41242.0}, {"date": "2018-12-14", "close": 21.49, "volume": 42115.0}, {"date": "2018-12-17", "close": 21.91, "volume": 114704.0}, {"date": "2018-12-18", "close": 23.8, "volume": 500515.0}, {"date": "2018-12-19", "close": 23.86, "volume": 133537.0}, {"date": "2018-12-20", "close": 22.99, "volume": 94658.0}, {"date": "2018-12-21", "close": 21.63, "volume": 339718.0}, {"date": "2018-12-24", "close": 22.71, "volume": 48195.0}, {"date": "2018-12-26", "close": 23.06, "volume": 258702.0}, {"date": "2018-12-27", "close": 23.59, "volume": 180835.0}, {"date": "2018-12-28", "close": 23.84, "volume": 113383.0}, {"date": "2018-12-31", "close": 22.94, "volume": 140288.0}, {"date": "2019-01-02", "close": 23.0, "volume": 87753.0}, {"date": "2019-01-03", "close": 22.57, "volume": 68689.0}, {"date": "2019-01-04", "close": 22.71, "volume": 163067.0}, {"date": "2019-01-07", "close": 23.79, "volume": 205757.0}, {"date": "2019-01-08", "close": 24.17, "volume": 95129.0}, {"date": "2019-01-09", "close": 24.1, "volume": 71156.0}, {"date": "2019-01-10", "close": 23.9, "volume": 60017.0}, {"date": "2019-01-11", "close": 24.72, "volume": 79087.0}, {"date": "2019-01-14", "close": 23.2, "volume": 184366.0}, {"date": "2019-01-15", "close": 22.81, "volume": 62999.0}, {"date": "2019-01-16", "close": 23.41, "volume": 47791.0}, {"date": "2019-01-17", "close": 22.86, "volume": 44247.0}, {"date": "2019-01-18", "close": 23.61, "volume": 26097.0}, {"date": "2019-01-22", "close": 23.44, "volume": 81163.0}, {"date": "2019-01-23", "close": 23.44, "volume": 41507.0}, {"date": "2019-01-24", "close": 22.85, "volume": 25247.0}, {"date": "2019-01-25", "close": 22.9, "volume": 22080.0}, {"date": "2019-01-28", "close": 23.71, "volume": 24336.0}, {"date": "2019-01-29", "close": 23.62, "volume": 7365.0}, {"date": "2019-01-30", "close": 23.32, "volume": 43471.0}, {"date": "2019-01-31", "close": 23.88, "volume": 59367.0}, {"date": "2019-02-01", "close": 23.74, "volume": 45292.0}, {"date": "2019-02-04", "close": 24.06, "volume": 36398.0}, {"date": "2019-02-05", "close": 25.76, "volume": 70343.0}, {"date": "2019-02-06", "close": 26.33, "volume": 55948.0}, {"date": "2019-02-07", "close": 26.93, "volume": 114663.0}, {"date": "2019-02-08", "close": 27.4, "volume": 64332.0}, {"date": "2019-02-11", "close": 28.95, "volume": 432520.0}, {"date": "2019-02-12", "close": 27.71, "volume": 100492.0}, {"date": "2019-02-13", "close": 27.95, "volume": 60663.0}, {"date": "2019-02-14", "close": 28.42, "volume": 31235.0}, {"date": "2019-02-15", "close": 28.37, "volume": 75086.0}, {"date": "2019-02-19", "close": 29.74, "volume": 82000.0}, {"date": "2019-02-20", "close": 30.26, "volume": 59178.0}, {"date": "2019-02-21", "close": 30.44, "volume": 33583.0}, {"date": "2019-02-22", "close": 32.25, "volume": 66617.0}, {"date": "2019-02-25", "close": 33.64, "volume": 180110.0}, {"date": "2019-02-26", "close": 31.56, "volume": 75927.0}, {"date": "2019-02-27", "close": 31.2, "volume": 29943.0}, {"date": "2019-02-28", "close": 30.27, "volume": 93710.0}, {"date": "2019-03-01", "close": 31.69, "volume": 18504.0}, {"date": "2019-03-04", "close": 30.71, "volume": 48533.0}, {"date": "2019-03-05", "close": 30.3, "volume": 84818.0}, {"date": "2019-03-06", "close": 29.12, "volume": 89033.0}, {"date": "2019-03-07", "close": 30.07, "volume": 53341.0}, {"date": "2019-03-08", "close": 29.9, "volume": 44545.0}, {"date": "2019-03-11", "close": 30.49, "volume": 18738.0}, {"date": "2019-03-12", "close": 30.98, "volume": 68229.0}, {"date": "2019-03-13", "close": 31.24, "volume": 43537.0}, {"date": "2019-03-14", "close": 30.18, "volume": 47028.0}, {"date": "2019-03-15", "close": 30.05, "volume": 104417.0}, {"date": "2019-03-18", "close": 29.55, "volume": 73892.0}, {"date": "2019-03-19", "close": 28.75, "volume": 53582.0}, {"date": "2019-03-20", "close": 28.64, "volume": 45990.0}, {"date": "2019-03-21", "close": 28.34, "volume": 70654.0}, {"date": "2019-03-22", "close": 26.15, "volume": 94061.0}, {"date": "2019-03-25", "close": 27.1, "volume": 30446.0}, {"date": "2019-03-26", "close": 27.67, "volume": 46348.0}, {"date": "2019-03-27", "close": 28.83, "volume": 39138.0}, {"date": "2019-03-28", "close": 28.24, "volume": 39912.0}, {"date": "2019-03-29", "close": 27.81, "volume": 32272.0}, {"date": "2019-04-01", "close": 28.41, "volume": 50228.0}, {"date": "2019-04-02", "close": 30.11, "volume": 145095.0}, {"date": "2019-04-03", "close": 30.25, "volume": 42523.0}, {"date": "2019-04-04", "close": 31.16, "volume": 85500.0}, {"date": "2019-04-05", "close": 30.47, "volume": 77218.0}, {"date": "2019-04-08", "close": 30.73, "volume": 77731.0}, {"date": "2019-04-09", "close": 30.47, "volume": 46391.0}, {"date": "2019-04-10", "close": 30.19, "volume": 68338.0}, {"date": "2019-04-11", "close": 29.97, "volume": 15331.0}, {"date": "2019-04-12", "close": 30.15, "volume": 40811.0}, {"date": "2019-04-15", "close": 29.58, "volume": 78222.0}, {"date": "2019-04-16", "close": 30.25, "volume": 33885.0}, {"date": "2019-04-17", "close": 30.21, "volume": 14359.0}, {"date": "2019-04-18", "close": 29.5, "volume": 44440.0}, {"date": "2019-04-22", "close": 28.18, "volume": 124387.0}, {"date": "2019-04-23", "close": 28.91, "volume": 65195.0}, {"date": "2019-04-24", "close": 30.41, "volume": 21694.0}, {"date": "2019-04-25", "close": 29.32, "volume": 30009.0}, {"date": "2019-04-26", "close": 29.62, "volume": 7708.0}, {"date": "2019-04-29", "close": 30.93, "volume": 42876.0}, {"date": "2019-04-30", "close": 39.395, "volume": 489538.0}, {"date": "2019-05-01", "close": 41.21, "volume": 217784.0}, {"date": "2019-05-02", "close": 42.95, "volume": 347172.0}, {"date": "2019-05-03", "close": 44.35, "volume": 180907.0}, {"date": "2019-05-06", "close": 43.83, "volume": 211076.0}, {"date": "2019-05-07", "close": 44.34, "volume": 222754.0}, {"date": "2019-05-08", "close": 44.96, "volume": 177277.0}, {"date": "2019-05-09", "close": 42.87, "volume": 136450.0}, {"date": "2019-05-10", "close": 43.5, "volume": 97890.0}, {"date": "2019-05-13", "close": 41.49, "volume": 130215.0}, {"date": "2019-05-14", "close": 39.53, "volume": 225173.0}, {"date": "2019-05-15", "close": 38.54, "volume": 200099.0}, {"date": "2019-05-16", "close": 37.41, "volume": 231700.0}, {"date": "2019-05-17", "close": 40.74, "volume": 170262.0}, {"date": "2019-05-20", "close": 38.73, "volume": 380727.0}, {"date": "2019-05-21", "close": 36.07, "volume": 405562.0}, {"date": "2019-05-22", "close": 36.16, "volume": 1481628.0}, {"date": "2019-05-23", "close": 36.31, "volume": 365943.0}, {"date": "2019-05-24", "close": 36.25, "volume": 216884.0}, {"date": "2019-05-28", "close": 36.47, "volume": 84767.0}, {"date": "2019-05-29", "close": 35.71, "volume": 233082.0}, {"date": "2019-05-30", "close": 35.89, "volume": 111492.0}, {"date": "2019-05-31", "close": 36.05, "volume": 103031.0}, {"date": "2019-06-03", "close": 36.44, "volume": 172868.0}, {"date": "2019-06-04", "close": 36.99, "volume": 114461.0}, {"date": "2019-06-05", "close": 38.1, "volume": 149641.0}, {"date": "2019-06-06", "close": 36.22, "volume": 212353.0}, {"date": "2019-06-07", "close": 38.16, "volume": 324791.0}, {"date": "2019-06-10", "close": 39.23, "volume": 345021.0}, {"date": "2019-06-11", "close": 30.15, "volume": 1465566.0}, {"date": "2019-06-12", "close": 28.56, "volume": 617858.0}, {"date": "2019-06-13", "close": 30.51, "volume": 333973.0}, {"date": "2019-06-14", "close": 30.26, "volume": 157559.0}, {"date": "2019-06-17", "close": 31.95, "volume": 138965.0}, {"date": "2019-06-18", "close": 33.29, "volume": 263269.0}, {"date": "2019-06-19", "close": 31.3, "volume": 321953.0}, {"date": "2019-06-20", "close": 30.6, "volume": 148516.0}, {"date": "2019-06-21", "close": 31.35, "volume": 172302.0}, {"date": "2019-06-24", "close": 32.02, "volume": 188699.0}, {"date": "2019-06-25", "close": 29.85, "volume": 148794.0}, {"date": "2019-06-26", "close": 28.99, "volume": 142817.0}, {"date": "2019-06-27", "close": 28.94, "volume": 116717.0}, {"date": "2019-06-28", "close": 31.07, "volume": 293725.0}, {"date": "2019-07-01", "close": 31.31, "volume": 127946.0}, {"date": "2019-07-02", "close": 30.01, "volume": 160741.0}, {"date": "2019-07-03", "close": 30.36, "volume": 105750.0}, {"date": "2019-07-05", "close": 29.13, "volume": 103026.0}, {"date": "2019-07-08", "close": 28.77, "volume": 144254.0}, {"date": "2019-07-09", "close": 27.35, "volume": 285684.0}, {"date": "2019-07-10", "close": 27.09, "volume": 390929.0}, {"date": "2019-07-11", "close": 26.9, "volume": 235428.0}, {"date": "2019-07-12", "close": 26.54, "volume": 94986.0}, {"date": "2019-07-15", "close": 26.02, "volume": 230047.0}, {"date": "2019-07-16", "close": 25.8, "volume": 205507.0}, {"date": "2019-07-17", "close": 25.49, "volume": 333003.0}, {"date": "2019-07-18", "close": 24.17, "volume": 624209.0}, {"date": "2019-07-19", "close": 23.79, "volume": 192623.0}, {"date": "2019-07-22", "close": 22.58, "volume": 299346.0}, {"date": "2019-07-23", "close": 22.74, "volume": 308200.0}, {"date": "2019-07-24", "close": 23.49, "volume": 198650.0}, {"date": "2019-07-25", "close": 21.99, "volume": 150738.0}, {"date": "2019-07-26", "close": 22.11, "volume": 77922.0}, {"date": "2019-07-29", "close": 21.79, "volume": 121321.0}, {"date": "2019-07-30", "close": 20.95, "volume": 91971.0}, {"date": "2019-07-31", "close": 21.44, "volume": 123551.0}, {"date": "2019-08-01", "close": 20.71, "volume": 243248.0}, {"date": "2019-08-02", "close": 19.88, "volume": 220558.0}, {"date": "2019-08-05", "close": 19.94, "volume": 202036.0}, {"date": "2019-08-06", "close": 19.33, "volume": 283364.0}, {"date": "2019-08-07", "close": 19.03, "volume": 275627.0}, {"date": "2019-08-08", "close": 18.6, "volume": 268660.0}, {"date": "2019-08-09", "close": 18.51, "volume": 265416.0}, {"date": "2019-08-12", "close": 19.1, "volume": 248193.0}, {"date": "2019-08-13", "close": 19.98, "volume": 171002.0}, {"date": "2019-08-14", "close": 18.76, "volume": 212984.0}, {"date": "2019-08-15", "close": 18.02, "volume": 230248.0}, {"date": "2019-08-16", "close": 18.09, "volume": 200371.0}, {"date": "2019-08-19", "close": 17.78, "volume": 232500.0}, {"date": "2019-08-20", "close": 18.76, "volume": 216085.0}, {"date": "2019-08-21", "close": 18.55, "volume": 231327.0}, {"date": "2019-08-22", "close": 18.76, "volume": 166192.0}, {"date": "2019-08-23", "close": 17.07, "volume": 245155.0}, {"date": "2019-08-26", "close": 16.87, "volume": 190341.0}, {"date": "2019-08-27", "close": 16.23, "volume": 116579.0}, {"date": "2019-08-28", "close": 16.25, "volume": 105582.0}, {"date": "2019-08-29", "close": 16.06, "volume": 181609.0}, {"date": "2019-08-30", "close": 17.2, "volume": 187948.0}, {"date": "2019-09-03", "close": 16.49, "volume": 221517.0}, {"date": "2019-09-04", "close": 16.34, "volume": 208252.0}, {"date": "2019-09-05", "close": 17.35, "volume": 182514.0}, {"date": "2019-09-06", "close": 17.27, "volume": 138991.0}, {"date": "2019-09-09", "close": 17.43, "volume": 233160.0}, {"date": "2019-09-10", "close": 18.41, "volume": 297502.0}, {"date": "2019-09-11", "close": 21.31, "volume": 1915661.0}, {"date": "2019-09-12", "close": 18.97, "volume": 727664.0}, {"date": "2019-09-13", "close": 20.5, "volume": 537511.0}, {"date": "2019-09-16", "close": 20.44, "volume": 355119.0}, {"date": "2019-09-17", "close": 20.44, "volume": 431407.0}, {"date": "2019-09-18", "close": 20.68, "volume": 299291.0}, {"date": "2019-09-19", "close": 21.8, "volume": 576531.0}, {"date": "2019-09-20", "close": 20.66, "volume": 754294.0}, {"date": "2019-09-23", "close": 20.61, "volume": 241641.0}, {"date": "2019-09-24", "close": 18.78, "volume": 361649.0}, {"date": "2019-09-25", "close": 18.1, "volume": 272715.0}, {"date": "2019-09-26", "close": 18.13, "volume": 404333.0}, {"date": "2019-09-27", "close": 18.42, "volume": 212321.0}, {"date": "2019-09-30", "close": 18.67, "volume": 285584.0}, {"date": "2019-10-01", "close": 18.0, "volume": 257874.0}, {"date": "2019-10-02", "close": 16.81, "volume": 343000.0}, {"date": "2019-10-03", "close": 16.2, "volume": 406084.0}, {"date": "2019-10-04", "close": 16.835, "volume": 326681.0}, {"date": "2019-10-07", "close": 17.48, "volume": 291511.0}, {"date": "2019-10-08", "close": 16.82, "volume": 312506.0}, {"date": "2019-10-09", "close": 16.35, "volume": 163790.0}, {"date": "2019-10-10", "close": 16.41, "volume": 260360.0}, {"date": "2019-10-11", "close": 17.52, "volume": 427802.0}, {"date": "2019-10-14", "close": 17.53, "volume": 128077.0}, {"date": "2019-10-15", "close": 17.84, "volume": 132582.0}, {"date": "2019-10-16", "close": 18.46, "volume": 157506.0}, {"date": "2019-10-17", "close": 19.12, "volume": 189691.0}, {"date": "2019-10-18", "close": 19.33, "volume": 213701.0}, {"date": "2019-10-21", "close": 19.4, "volume": 195691.0}, {"date": "2019-10-22", "close": 19.88, "volume": 402949.0}, {"date": "2019-10-23", "close": 19.9, "volume": 184987.0}, {"date": "2019-10-24", "close": 20.005, "volume": 390236.0}, {"date": "2019-10-25", "close": 18.82, "volume": 332676.0}, {"date": "2019-10-28", "close": 18.68, "volume": 213546.0}, {"date": "2019-10-29", "close": 18.58, "volume": 172346.0}, {"date": "2019-10-30", "close": 17.68, "volume": 258679.0}, {"date": "2019-10-31", "close": 16.33, "volume": 414478.0}, {"date": "2019-11-01", "close": 16.13, "volume": 320777.0}, {"date": "2019-11-04", "close": 16.38, "volume": 207769.0}, {"date": "2019-11-05", "close": 16.92, "volume": 266716.0}, {"date": "2019-11-06", "close": 13.86, "volume": 742277.0}, {"date": "2019-11-07", "close": 14.24, "volume": 296025.0}, {"date": "2019-11-08", "close": 14.98, "volume": 392948.0}, {"date": "2019-11-11", "close": 14.27, "volume": 302639.0}, {"date": "2019-11-12", "close": 14.04, "volume": 205684.0}, {"date": "2019-11-13", "close": 13.72, "volume": 218435.0}, {"date": "2019-11-14", "close": 13.25, "volume": 286904.0}, {"date": "2019-11-15", "close": 13.83, "volume": 219538.0}, {"date": "2019-11-18", "close": 14.2, "volume": 268175.0}, {"date": "2019-11-19", "close": 13.61, "volume": 388562.0}, {"date": "2019-11-20", "close": 13.915, "volume": 371268.0}, {"date": "2019-11-21", "close": 13.91, "volume": 239929.0}, {"date": "2019-11-22", "close": 14.01, "volume": 315006.0}, {"date": "2019-11-25", "close": 14.59, "volume": 318576.0}, {"date": "2019-11-26", "close": 15.06, "volume": 296331.0}, {"date": "2019-11-27", "close": 14.88, "volume": 231494.0}, {"date": "2019-11-29", "close": 15.26, "volume": 93841.0}, {"date": "2019-12-02", "close": 14.75, "volume": 271837.0}, {"date": "2019-12-03", "close": 14.68, "volume": 219472.0}, {"date": "2019-12-04", "close": 14.585, "volume": 336443.0}, {"date": "2019-12-05", "close": 15.08, "volume": 211889.0}, {"date": "2019-12-06", "close": 14.96, "volume": 243067.0}, {"date": "2019-12-09", "close": 14.63, "volume": 316788.0}, {"date": "2019-12-10", "close": 14.4, "volume": 340208.0}, {"date": "2019-12-11", "close": 14.5, "volume": 391269.0}, {"date": "2019-12-12", "close": 11.81, "volume": 2195513.0}, {"date": "2019-12-13", "close": 10.74, "volume": 1695491.0}, {"date": "2019-12-16", "close": 11.05, "volume": 803015.0}, {"date": "2019-12-17", "close": 12.54, "volume": 797285.0}, {"date": "2019-12-18", "close": 13.82, "volume": 713290.0}, {"date": "2019-12-19", "close": 13.83, "volume": 980210.0}, {"date": "2019-12-20", "close": 13.37, "volume": 616955.0}, {"date": "2019-12-23", "close": 14.08, "volume": 996700.0}, {"date": "2019-12-24", "close": 14.62, "volume": 342681.0}, {"date": "2019-12-26", "close": 14.39, "volume": 334734.0}, {"date": "2019-12-27", "close": 14.83, "volume": 379893.0}, {"date": "2019-12-30", "close": 14.73, "volume": 375013.0}, {"date": "2019-12-31", "close": 16.05, "volume": 752637.0}, {"date": "2020-01-02", "close": 15.165, "volume": 533637.0}, {"date": "2020-01-03", "close": 15.34, "volume": 375023.0}, {"date": "2020-01-06", "close": 15.57, "volume": 427364.0}, {"date": "2020-01-07", "close": 14.22, "volume": 376490.0}, {"date": "2020-01-08", "close": 14.6, "volume": 404349.0}, {"date": "2020-01-09", "close": 14.65, "volume": 262231.0}, {"date": "2020-01-10", "close": 14.41, "volume": 236757.0}, {"date": "2020-01-13", "close": 12.93, "volume": 782886.0}, {"date": "2020-01-14", "close": 12.73, "volume": 476617.0}, {"date": "2020-01-15", "close": 12.74, "volume": 235391.0}, {"date": "2020-01-16", "close": 13.77, "volume": 411155.0}, {"date": "2020-01-17", "close": 12.75, "volume": 308605.0}, {"date": "2020-01-21", "close": 13.55, "volume": 302395.0}, {"date": "2020-01-22", "close": 13.51, "volume": 197448.0}, {"date": "2020-01-23", "close": 13.67, "volume": 218189.0}, {"date": "2020-01-24", "close": 13.06, "volume": 162686.0}, {"date": "2020-01-27", "close": 12.61, "volume": 242843.0}, {"date": "2020-01-28", "close": 12.91, "volume": 140962.0}, {"date": "2020-01-29", "close": 12.43, "volume": 165024.0}, {"date": "2020-01-30", "close": 11.95, "volume": 239935.0}, {"date": "2020-01-31", "close": 11.35, "volume": 309622.0}, {"date": "2020-02-03", "close": 11.12, "volume": 190165.0}, {"date": "2020-02-04", "close": 11.2, "volume": 257881.0}, {"date": "2020-02-05", "close": 11.22, "volume": 255956.0}, {"date": "2020-02-06", "close": 10.95, "volume": 204374.0}, {"date": "2020-02-07", "close": 10.77, "volume": 177452.0}, {"date": "2020-02-10", "close": 10.36, "volume": 316797.0}, {"date": "2020-02-11", "close": 10.65, "volume": 249815.0}, {"date": "2020-02-12", "close": 10.54, "volume": 196555.0}, {"date": "2020-02-13", "close": 10.75, "volume": 185238.0}, {"date": "2020-02-14", "close": 10.94, "volume": 210833.0}, {"date": "2020-02-18", "close": 11.3, "volume": 260723.0}, {"date": "2020-02-19", "close": 10.93, "volume": 251478.0}, {"date": "2020-02-20", "close": 11.41, "volume": 170936.0}, {"date": "2020-02-21", "close": 10.95, "volume": 190179.0}, {"date": "2020-02-24", "close": 10.16, "volume": 176515.0}, {"date": "2020-02-25", "close": 8.86, "volume": 458591.0}, {"date": "2020-02-26", "close": 7.86, "volume": 624823.0}, {"date": "2020-02-27", "close": 7.9, "volume": 448484.0}, {"date": "2020-02-28", "close": 8.69, "volume": 408038.0}, {"date": "2020-03-02", "close": 8.87, "volume": 281924.0}, {"date": "2020-03-03", "close": 8.62, "volume": 205834.0}, {"date": "2020-03-04", "close": 9.64, "volume": 142407.0}, {"date": "2020-03-05", "close": 8.7, "volume": 244464.0}, {"date": "2020-03-06", "close": 9.01, "volume": 281411.0}, {"date": "2020-03-09", "close": 8.17, "volume": 201595.0}, {"date": "2020-03-10", "close": 8.36, "volume": 213190.0}, {"date": "2020-03-11", "close": 7.33, "volume": 203186.0}, {"date": "2020-03-12", "close": 5.77, "volume": 295336.0}, {"date": "2020-03-13", "close": 6.19, "volume": 222683.0}, {"date": "2020-03-16", "close": 4.48, "volume": 374004.0}, {"date": "2020-03-17", "close": 4.5, "volume": 638212.0}, {"date": "2020-03-18", "close": 4.55, "volume": 191414.0}, {"date": "2020-03-19", "close": 6.55, "volume": 515050.0}, {"date": "2020-03-20", "close": 6.11, "volume": 297363.0}, {"date": "2020-03-23", "close": 6.13, "volume": 316700.0}, {"date": "2020-03-24", "close": 6.99, "volume": 260565.0}, {"date": "2020-03-25", "close": 7.1, "volume": 227564.0}, {"date": "2020-03-26", "close": 6.8, "volume": 256320.0}, {"date": "2020-03-27", "close": 6.7, "volume": 213527.0}, {"date": "2020-03-30", "close": 6.38, "volume": 209027.0}, {"date": "2020-03-31", "close": 5.83, "volume": 175086.0}, {"date": "2020-04-01", "close": 4.57, "volume": 176174.0}, {"date": "2020-04-02", "close": 4.29, "volume": 330110.0}, {"date": "2020-04-03", "close": 4.21, "volume": 237561.0}, {"date": "2020-04-06", "close": 4.17, "volume": 254919.0}, {"date": "2020-04-07", "close": 4.14, "volume": 397210.0}, {"date": "2020-04-08", "close": 4.57, "volume": 399246.0}, {"date": "2020-04-09", "close": 5.76, "volume": 698708.0}, {"date": "2020-04-13", "close": 5.67, "volume": 347513.0}, {"date": "2020-04-14", "close": 6.47, "volume": 404887.0}, {"date": "2020-04-15", "close": 5.9, "volume": 217689.0}, {"date": "2020-04-16", "close": 7.51, "volume": 1525507.0}, {"date": "2020-04-17", "close": 10.15, "volume": 3348826.0}, {"date": "2020-04-20", "close": 10.95, "volume": 1198744.0}, {"date": "2020-04-21", "close": 11.04, "volume": 584315.0}, {"date": "2020-04-22", "close": 11.41, "volume": 805370.0}, {"date": "2020-04-23", "close": 10.21, "volume": 436706.0}, {"date": "2020-04-24", "close": 11.25, "volume": 364340.0}, {"date": "2020-04-27", "close": 11.19, "volume": 299462.0}, {"date": "2020-04-28", "close": 11.31, "volume": 554824.0}, {"date": "2020-04-29", "close": 13.53, "volume": 1068743.0}, {"date": "2020-04-30", "close": 11.93, "volume": 556124.0}, {"date": "2020-05-01", "close": 12.03, "volume": 388423.0}, {"date": "2020-05-04", "close": 12.61, "volume": 405032.0}, {"date": "2020-05-05", "close": 13.19, "volume": 267788.0}, {"date": "2020-05-06", "close": 12.3, "volume": 242794.0}, {"date": "2020-05-07", "close": 12.64, "volume": 209044.0}, {"date": "2020-05-08", "close": 13.69, "volume": 335007.0}, {"date": "2020-05-11", "close": 16.44, "volume": 747252.0}, {"date": "2020-05-12", "close": 15.28, "volume": 558481.0}, {"date": "2020-05-13", "close": 14.11, "volume": 468243.0}, {"date": "2020-05-14", "close": 14.21, "volume": 423732.0}, {"date": "2020-05-15", "close": 13.78, "volume": 349339.0}, {"date": "2020-05-18", "close": 14.53, "volume": 500431.0}, {"date": "2020-05-19", "close": 13.66, "volume": 295541.0}, {"date": "2020-05-20", "close": 13.68, "volume": 207174.0}, {"date": "2020-05-21", "close": 13.72, "volume": 285430.0}, {"date": "2020-05-22", "close": 13.81, "volume": 419363.0}, {"date": "2020-05-26", "close": 15.58, "volume": 527379.0}, {"date": "2020-05-27", "close": 15.9, "volume": 219619.0}, {"date": "2020-05-28", "close": 17.19, "volume": 420024.0}, {"date": "2020-05-29", "close": 18.31, "volume": 582086.0}, {"date": "2020-06-01", "close": 20.71, "volume": 615478.0}, {"date": "2020-06-02", "close": 17.28, "volume": 1714962.0}, {"date": "2020-06-03", "close": 17.65, "volume": 421120.0}, {"date": "2020-06-04", "close": 16.96, "volume": 850803.0}, {"date": "2020-06-05", "close": 17.84, "volume": 497416.0}, {"date": "2020-06-08", "close": 19.75, "volume": 631012.0}, {"date": "2020-06-09", "close": 22.42, "volume": 5342775.0}, {"date": "2020-06-10", "close": 21.32, "volume": 1035253.0}, {"date": "2020-06-11", "close": 20.79, "volume": 904648.0}, {"date": "2020-06-12", "close": 20.7, "volume": 496632.0}, {"date": "2020-06-15", "close": 23.25, "volume": 718838.0}, {"date": "2020-06-16", "close": 23.88, "volume": 751740.0}, {"date": "2020-06-17", "close": 22.84, "volume": 603887.0}, {"date": "2020-06-18", "close": 25.02, "volume": 581087.0}, {"date": "2020-06-19", "close": 24.59, "volume": 442578.0}, {"date": "2020-06-22", "close": 26.0, "volume": 463091.0}, {"date": "2020-06-23", "close": 26.87, "volume": 389368.0}, {"date": "2020-06-24", "close": 26.005, "volume": 482663.0}, {"date": "2020-06-25", "close": 27.1, "volume": 520535.0}, {"date": "2020-06-26", "close": 26.58, "volume": 494261.0}, {"date": "2020-06-29", "close": 27.53, "volume": 383616.0}, {"date": "2020-06-30", "close": 26.23, "volume": 400727.0}, {"date": "2020-07-01", "close": 26.52, "volume": 684693.0}, {"date": "2020-07-02", "close": 26.65, "volume": 310498.0}, {"date": "2020-07-06", "close": 28.8, "volume": 287963.0}, {"date": "2020-07-07", "close": 27.74, "volume": 301962.0}, {"date": "2020-07-08", "close": 27.97, "volume": 226208.0}, {"date": "2020-07-09", "close": 26.84, "volume": 567127.0}, {"date": "2020-07-10", "close": 27.31, "volume": 238964.0}, {"date": "2020-07-13", "close": 24.19, "volume": 413678.0}, {"date": "2020-07-14", "close": 25.72, "volume": 249113.0}, {"date": "2020-07-15", "close": 26.08, "volume": 324066.0}, {"date": "2020-07-16", "close": 26.38, "volume": 251911.0}, {"date": "2020-07-17", "close": 26.41, "volume": 246529.0}, {"date": "2020-07-20", "close": 26.55, "volume": 318016.0}, {"date": "2020-07-21", "close": 28.76, "volume": 424633.0}, {"date": "2020-07-22", "close": 30.41, "volume": 1138178.0}, {"date": "2020-07-23", "close": 29.41, "volume": 554775.0}, {"date": "2020-07-24", "close": 28.72, "volume": 221352.0}, {"date": "2020-07-27", "close": 31.0, "volume": 279853.0}, {"date": "2020-07-28", "close": 29.44, "volume": 319118.0}, {"date": "2020-07-29", "close": 30.65, "volume": 267541.0}, {"date": "2020-07-30", "close": 31.96, "volume": 326208.0}, {"date": "2020-07-31", "close": 31.78, "volume": 248658.0}, {"date": "2020-08-03", "close": 32.97, "volume": 262024.0}, {"date": "2020-08-04", "close": 34.34, "volume": 453618.0}, {"date": "2020-08-05", "close": 36.48, "volume": 466117.0}, {"date": "2020-08-06", "close": 33.83, "volume": 396878.0}, {"date": "2020-08-07", "close": 33.78, "volume": 198095.0}, {"date": "2020-08-10", "close": 32.41, "volume": 355818.0}, {"date": "2020-08-11", "close": 30.84, "volume": 480723.0}, {"date": "2020-08-12", "close": 30.62, "volume": 290159.0}, {"date": "2020-08-13", "close": 31.73, "volume": 263303.0}, {"date": "2020-08-14", "close": 28.99, "volume": 252239.0}, {"date": "2020-08-17", "close": 30.24, "volume": 251833.0}, {"date": "2020-08-18", "close": 30.0, "volume": 129126.0}, {"date": "2020-08-19", "close": 29.06, "volume": 137114.0}, {"date": "2020-08-20", "close": 29.71, "volume": 189844.0}, {"date": "2020-08-21", "close": 30.53, "volume": 202864.0}, {"date": "2020-08-24", "close": 30.12, "volume": 351595.0}, {"date": "2020-08-25", "close": 28.08, "volume": 357888.0}, {"date": "2020-08-26", "close": 27.23, "volume": 415152.0}, {"date": "2020-08-27", "close": 26.23, "volume": 473639.0}, {"date": "2020-08-28", "close": 25.96, "volume": 296341.0}, {"date": "2020-08-31", "close": 26.47, "volume": 390444.0}, {"date": "2020-09-01", "close": 27.88, "volume": 219521.0}, {"date": "2020-09-02", "close": 30.36, "volume": 705317.0}, {"date": "2020-09-03", "close": 29.95, "volume": 645013.0}, {"date": "2020-09-04", "close": 29.44, "volume": 361519.0}, {"date": "2020-09-08", "close": 30.92, "volume": 624489.0}, {"date": "2020-09-09", "close": 26.11, "volume": 1119442.0}, {"date": "2020-09-10", "close": 28.0, "volume": 662880.0}, {"date": "2020-09-11", "close": 26.43, "volume": 523658.0}, {"date": "2020-09-14", "close": 27.37, "volume": 352042.0}, {"date": "2020-09-15", "close": 27.57, "volume": 250694.0}, {"date": "2020-09-16", "close": 26.73, "volume": 179295.0}, {"date": "2020-09-17", "close": 24.6, "volume": 426262.0}, {"date": "2020-09-18", "close": 23.61, "volume": 408140.0}, {"date": "2020-09-21", "close": 23.84, "volume": 482789.0}, {"date": "2020-09-22", "close": 23.91, "volume": 273085.0}, {"date": "2020-09-23", "close": 23.85, "volume": 272057.0}, {"date": "2020-09-24", "close": 24.68, "volume": 449279.0}, {"date": "2020-09-25", "close": 25.3, "volume": 345577.0}, {"date": "2020-09-28", "close": 25.98, "volume": 232191.0}, {"date": "2020-09-29", "close": 26.55, "volume": 184297.0}, {"date": "2020-09-30", "close": 27.71, "volume": 378771.0}, {"date": "2020-10-01", "close": 29.74, "volume": 452406.0}, {"date": "2020-10-02", "close": 29.17, "volume": 233498.0}, {"date": "2020-10-05", "close": 29.79, "volume": 149589.0}, {"date": "2020-10-06", "close": 29.89, "volume": 211152.0}, {"date": "2020-10-07", "close": 32.26, "volume": 238726.0}, {"date": "2020-10-08", "close": 32.71, "volume": 180093.0}, {"date": "2020-10-09", "close": 34.0, "volume": 194429.0}, {"date": "2020-10-12", "close": 34.36, "volume": 189186.0}, {"date": "2020-10-13", "close": 35.87, "volume": 229582.0}, {"date": "2020-10-14", "close": 35.0, "volume": 231819.0}, {"date": "2020-10-15", "close": 35.39, "volume": 226610.0}, {"date": "2020-10-16", "close": 34.6, "volume": 369483.0}, {"date": "2020-10-19", "close": 33.89, "volume": 153622.0}, {"date": "2020-10-20", "close": 33.055, "volume": 183635.0}, {"date": "2020-10-21", "close": 32.19, "volume": 203560.0}, {"date": "2020-10-22", "close": 32.42, "volume": 180732.0}, {"date": "2020-10-23", "close": 32.0, "volume": 201037.0}, {"date": "2020-10-26", "close": 30.08, "volume": 238664.0}, {"date": "2020-10-27", "close": 29.51, "volume": 194144.0}, {"date": "2020-10-28", "close": 29.03, "volume": 120954.0}, {"date": "2020-10-29", "close": 27.81, "volume": 141961.0}, {"date": "2020-10-30", "close": 25.74, "volume": 248483.0}, {"date": "2020-11-02", "close": 24.36, "volume": 259721.0}, {"date": "2020-11-03", "close": 24.97, "volume": 306399.0}, {"date": "2020-11-04", "close": 24.32, "volume": 234195.0}, {"date": "2020-11-05", "close": 26.53, "volume": 266616.0}, {"date": "2020-11-06", "close": 25.3, "volume": 299913.0}, {"date": "2020-11-09", "close": 23.75, "volume": 306423.0}, {"date": "2020-11-10", "close": 24.81, "volume": 258029.0}, {"date": "2020-11-11", "close": 24.99, "volume": 308227.0}, {"date": "2020-11-12", "close": 27.1, "volume": 524451.0}, {"date": "2020-11-13", "close": 26.65, "volume": 380074.0}, {"date": "2020-11-16", "close": 25.77, "volume": 215754.0}, {"date": "2020-11-17", "close": 27.01, "volume": 270208.0}, {"date": "2020-11-18", "close": 27.51, "volume": 184354.0}, {"date": "2020-11-19", "close": 29.06, "volume": 337830.0}, {"date": "2020-11-20", "close": 29.44, "volume": 187917.0}, {"date": "2020-11-23", "close": 29.56, "volume": 214037.0}, {"date": "2020-11-24", "close": 30.23, "volume": 157443.0}, {"date": "2020-11-25", "close": 31.2, "volume": 233483.0}, {"date": "2020-11-27", "close": 32.11, "volume": 100208.0}, {"date": "2020-11-30", "close": 31.88, "volume": 607108.0}, {"date": "2020-12-01", "close": 31.73, "volume": 382976.0}, {"date": "2020-12-02", "close": 31.24, "volume": 230626.0}, {"date": "2020-12-03", "close": 32.01, "volume": 217643.0}, {"date": "2020-12-04", "close": 33.99, "volume": 222600.0}, {"date": "2020-12-07", "close": 32.8, "volume": 258199.0}, {"date": "2020-12-08", "close": 33.81, "volume": 400885.0}, {"date": "2020-12-09", "close": 40.41, "volume": 2306669.0}, {"date": "2020-12-10", "close": 40.74, "volume": 1073120.0}, {"date": "2020-12-11", "close": 38.69, "volume": 500528.0}, {"date": "2020-12-14", "close": 36.87, "volume": 369443.0}, {"date": "2020-12-15", "close": 39.6, "volume": 745724.0}, {"date": "2020-12-16", "close": 40.57, "volume": 382857.0}, {"date": "2020-12-17", "close": 40.4, "volume": 497372.0}, {"date": "2020-12-18", "close": 40.75, "volume": 376497.0}, {"date": "2020-12-21", "close": 42.29, "volume": 574810.0}, {"date": "2020-12-22", "close": 45.08, "volume": 395916.0}, {"date": "2020-12-23", "close": 44.97, "volume": 257167.0}, {"date": "2020-12-24", "close": 44.33, "volume": 113399.0}, {"date": "2020-12-28", "close": 43.49, "volume": 225529.0}, {"date": "2020-12-29", "close": 43.71, "volume": 305351.0}, {"date": "2020-12-30", "close": 44.93, "volume": 271530.0}, {"date": "2020-12-31", "close": 43.09, "volume": 266913.0}, {"date": "2021-01-04", "close": 40.35, "volume": 418582.0}, {"date": "2021-01-05", "close": 42.02, "volume": 282585.0}, {"date": "2021-01-06", "close": 44.58, "volume": 285704.0}, {"date": "2021-01-07", "close": 47.23, "volume": 327750.0}, {"date": "2021-01-08", "close": 47.5, "volume": 288973.0}, {"date": "2021-01-11", "close": 47.14, "volume": 1390257.0}, {"date": "2021-01-12", "close": 45.94, "volume": 333472.0}, {"date": "2021-01-13", "close": 46.64, "volume": 256592.0}, {"date": "2021-01-14", "close": 50.68, "volume": 438421.0}, {"date": "2021-01-15", "close": 48.88, "volume": 322252.0}, {"date": "2021-01-19", "close": 51.81, "volume": 366361.0}, {"date": "2021-01-20", "close": 52.98, "volume": 267799.0}, {"date": "2021-01-21", "close": 54.1, "volume": 237647.0}, {"date": "2021-01-22", "close": 56.2, "volume": 296463.0}, {"date": "2021-01-25", "close": 57.01, "volume": 670670.0}, {"date": "2021-01-26", "close": 57.5, "volume": 282210.0}, {"date": "2021-01-27", "close": 57.0, "volume": 430317.0}, {"date": "2021-01-28", "close": 55.29, "volume": 461092.0}, {"date": "2021-01-29", "close": 56.54, "volume": 456799.0}, {"date": "2021-02-01", "close": 57.02, "volume": 277037.0}, {"date": "2021-02-02", "close": 54.29, "volume": 342654.0}, {"date": "2021-02-03", "close": 55.83, "volume": 269375.0}, {"date": "2021-02-04", "close": 57.43, "volume": 192729.0}, {"date": "2021-02-05", "close": 57.57, "volume": 391741.0}, {"date": "2021-02-08", "close": 55.19, "volume": 287972.0}, {"date": "2021-02-09", "close": 53.26, "volume": 389070.0}, {"date": "2021-02-10", "close": 53.7, "volume": 282084.0}, {"date": "2021-02-11", "close": 54.12, "volume": 252669.0}, {"date": "2021-02-12", "close": 55.98, "volume": 208299.0}, {"date": "2021-02-16", "close": 59.11, "volume": 663287.0}, {"date": "2021-02-17", "close": 56.61, "volume": 431939.0}, {"date": "2021-02-18", "close": 54.51, "volume": 508321.0}, {"date": "2021-02-19", "close": 56.32, "volume": 180505.0}, {"date": "2021-02-22", "close": 56.49, "volume": 296841.0}, {"date": "2021-02-23", "close": 60.09, "volume": 435360.0}, {"date": "2021-02-24", "close": 62.54, "volume": 449064.0}, {"date": "2021-02-25", "close": 56.65, "volume": 373069.0}, {"date": "2021-02-26", "close": 57.69, "volume": 275499.0}, {"date": "2021-03-01", "close": 64.69, "volume": 393737.0}, {"date": "2021-03-02", "close": 61.75, "volume": 225608.0}, {"date": "2021-03-03", "close": 59.17, "volume": 255502.0}, {"date": "2021-03-04", "close": 53.82, "volume": 584102.0}, {"date": "2021-03-05", "close": 55.13, "volume": 457176.0}, {"date": "2021-03-08", "close": 53.9, "volume": 337536.0}, {"date": "2021-03-09", "close": 58.87, "volume": 335304.0}, {"date": "2021-03-10", "close": 58.81, "volume": 226396.0}, {"date": "2021-03-11", "close": 61.64, "volume": 232634.0}, {"date": "2021-03-12", "close": 62.5, "volume": 298473.0}, {"date": "2021-03-15", "close": 62.07, "volume": 297879.0}, {"date": "2021-03-16", "close": 61.37, "volume": 209965.0}, {"date": "2021-03-17", "close": 62.05, "volume": 270374.0}, {"date": "2021-03-18", "close": 57.45, "volume": 405343.0}, {"date": "2021-03-19", "close": 62.21, "volume": 655469.0}, {"date": "2021-03-22", "close": 59.63, "volume": 292238.0}, {"date": "2021-03-23", "close": 56.82, "volume": 331779.0}, {"date": "2021-03-24", "close": 51.99, "volume": 333984.0}, {"date": "2021-03-25", "close": 54.2, "volume": 326338.0}, {"date": "2021-03-26", "close": 55.3, "volume": 439280.0}, {"date": "2021-03-29", "close": 53.45, "volume": 253437.0}, {"date": "2021-03-30", "close": 55.3, "volume": 163837.0}, {"date": "2021-03-31", "close": 56.6, "volume": 200463.0}, {"date": "2021-04-01", "close": 58.28, "volume": 199620.0}, {"date": "2021-04-05", "close": 59.68, "volume": 343912.0}, {"date": "2021-04-06", "close": 61.96, "volume": 330659.0}, {"date": "2021-04-07", "close": 59.3, "volume": 276719.0}, {"date": "2021-04-08", "close": 62.47, "volume": 247592.0}, {"date": "2021-04-09", "close": 71.75, "volume": 1508877.0}, {"date": "2021-04-12", "close": 69.17, "volume": 524768.0}, {"date": "2021-04-13", "close": 65.74, "volume": 804479.0}, {"date": "2021-04-14", "close": 62.28, "volume": 1485365.0}, {"date": "2021-04-15", "close": 63.9, "volume": 718055.0}, {"date": "2021-04-16", "close": 70.0, "volume": 602348.0}, {"date": "2021-04-19", "close": 66.6, "volume": 506897.0}, {"date": "2021-04-20", "close": 62.64, "volume": 758281.0}, {"date": "2021-04-21", "close": 71.98, "volume": 934527.0}, {"date": "2021-04-22", "close": 68.58, "volume": 652303.0}, {"date": "2021-04-23", "close": 70.47, "volume": 373883.0}, {"date": "2021-04-26", "close": 75.04, "volume": 457214.0}, {"date": "2021-04-27", "close": 78.16, "volume": 443499.0}, {"date": "2021-04-28", "close": 79.61, "volume": 428931.0}, {"date": "2021-04-29", "close": 76.9, "volume": 291161.0}, {"date": "2021-04-30", "close": 73.27, "volume": 352223.0}, {"date": "2021-05-03", "close": 72.48, "volume": 340802.0}, {"date": "2021-05-04", "close": 70.92, "volume": 413640.0}, {"date": "2021-05-05", "close": 68.83, "volume": 358634.0}, {"date": "2021-05-06", "close": 68.6, "volume": 421958.0}, {"date": "2021-05-07", "close": 72.43, "volume": 510022.0}, {"date": "2021-05-10", "close": 70.15, "volume": 399976.0}, {"date": "2021-05-11", "close": 75.34, "volume": 553373.0}, {"date": "2021-05-12", "close": 72.12, "volume": 300943.0}, {"date": "2021-05-13", "close": 73.57, "volume": 309665.0}, {"date": "2021-05-14", "close": 75.91, "volume": 329014.0}, {"date": "2021-05-17", "close": 76.72, "volume": 271675.0}, {"date": "2021-05-18", "close": 76.61, "volume": 358053.0}, {"date": "2021-05-19", "close": 76.78, "volume": 191017.0}, {"date": "2021-05-20", "close": 78.12, "volume": 202353.0}, {"date": "2021-05-21", "close": 76.1, "volume": 222690.0}, {"date": "2021-05-24", "close": 76.64, "volume": 252144.0}, {"date": "2021-05-25", "close": 77.29, "volume": 167050.0}, {"date": "2021-05-26", "close": 83.26, "volume": 463449.0}, {"date": "2021-05-27", "close": 86.09, "volume": 377566.0}, {"date": "2021-05-28", "close": 83.02, "volume": 296935.0}, {"date": "2021-06-01", "close": 85.75, "volume": 218895.0}, {"date": "2021-06-02", "close": 86.18, "volume": 357565.0}, {"date": "2021-06-03", "close": 84.97, "volume": 618116.0}, {"date": "2021-06-04", "close": 83.16, "volume": 250792.0}, {"date": "2021-06-07", "close": 83.79, "volume": 404795.0}, {"date": "2021-06-08", "close": 81.76, "volume": 682699.0}, {"date": "2021-06-09", "close": 83.42, "volume": 773515.0}, {"date": "2021-06-10", "close": 87.4, "volume": 397861.0}, {"date": "2021-06-11", "close": 91.39, "volume": 353773.0}, {"date": "2021-06-14", "close": 87.09, "volume": 429415.0}, {"date": "2021-06-15", "close": 83.6, "volume": 349967.0}, {"date": "2021-06-16", "close": 76.63, "volume": 629197.0}, {"date": "2021-06-17", "close": 71.92, "volume": 618850.0}, {"date": "2021-06-18", "close": 69.94, "volume": 684711.0}, {"date": "2021-06-21", "close": 74.29, "volume": 492672.0}, {"date": "2021-06-22", "close": 69.63, "volume": 609151.0}, {"date": "2021-06-23", "close": 69.5, "volume": 422073.0}, {"date": "2021-06-24", "close": 72.39, "volume": 345299.0}, {"date": "2021-06-25", "close": 74.02, "volume": 769543.0}, {"date": "2021-06-28", "close": 76.2, "volume": 314583.0}, {"date": "2021-06-29", "close": 79.97, "volume": 591890.0}, {"date": "2021-06-30", "close": 79.79, "volume": 321693.0}, {"date": "2021-07-01", "close": 76.6, "volume": 372296.0}, {"date": "2021-07-02", "close": 74.0, "volume": 402257.0}, {"date": "2021-07-06", "close": 73.26, "volume": 256390.0}, {"date": "2021-07-07", "close": 67.95, "volume": 451988.0}, {"date": "2021-07-08", "close": 68.65, "volume": 327509.0}, {"date": "2021-07-09", "close": 69.02, "volume": 307949.0}, {"date": "2021-07-12", "close": 68.99, "volume": 195177.0}, {"date": "2021-07-13", "close": 65.68, "volume": 299881.0}, {"date": "2021-07-14", "close": 63.31, "volume": 405041.0}, {"date": "2021-07-15", "close": 63.41, "volume": 284526.0}, {"date": "2021-07-16", "close": 60.42, "volume": 362552.0}, {"date": "2021-07-19", "close": 58.97, "volume": 410227.0}, {"date": "2021-07-20", "close": 61.48, "volume": 303490.0}, {"date": "2021-07-21", "close": 62.26, "volume": 195976.0}, {"date": "2021-07-22", "close": 60.36, "volume": 229597.0}, {"date": "2021-07-23", "close": 61.63, "volume": 294937.0}, {"date": "2021-07-26", "close": 61.79, "volume": 302564.0}, {"date": "2021-07-27", "close": 59.71, "volume": 269760.0}, {"date": "2021-07-28", "close": 61.01, "volume": 201583.0}, {"date": "2021-07-29", "close": 62.53, "volume": 168734.0}, {"date": "2021-07-30", "close": 60.7, "volume": 252434.0}, {"date": "2021-08-02", "close": 59.63, "volume": 227068.0}, {"date": "2021-08-03", "close": 59.32, "volume": 171787.0}, {"date": "2021-08-04", "close": 57.02, "volume": 215499.0}, {"date": "2021-08-05", "close": 58.51, "volume": 177685.0}, {"date": "2021-08-06", "close": 57.86, "volume": 142815.0}, {"date": "2021-08-09", "close": 59.64, "volume": 170519.0}, {"date": "2021-08-10", "close": 59.34, "volume": 113513.0}, {"date": "2021-08-11", "close": 59.73, "volume": 247967.0}, {"date": "2021-08-12", "close": 63.02, "volume": 295681.0}, {"date": "2021-08-13", "close": 63.46, "volume": 450370.0}, {"date": "2021-08-16", "close": 63.97, "volume": 368403.0}, {"date": "2021-08-17", "close": 58.83, "volume": 418576.0}, {"date": "2021-08-18", "close": 59.32, "volume": 244370.0}, {"date": "2021-08-19", "close": 53.59, "volume": 437669.0}, {"date": "2021-08-20", "close": 51.3, "volume": 501137.0}, {"date": "2021-08-23", "close": 54.01, "volume": 436914.0}, {"date": "2021-08-24", "close": 57.8, "volume": 292753.0}, {"date": "2021-08-25", "close": 56.25, "volume": 381990.0}, {"date": "2021-08-26", "close": 56.69, "volume": 321888.0}, {"date": "2021-08-27", "close": 57.24, "volume": 191652.0}, {"date": "2021-08-30", "close": 56.99, "volume": 192332.0}, {"date": "2021-08-31", "close": 56.56, "volume": 143874.0}, {"date": "2021-09-01", "close": 56.11, "volume": 308493.0}, {"date": "2021-09-02", "close": 52.3, "volume": 487650.0}, {"date": "2021-09-03", "close": 53.19, "volume": 239343.0}, {"date": "2021-09-07", "close": 54.14, "volume": 443829.0}, {"date": "2021-09-08", "close": 50.46, "volume": 556943.0}, {"date": "2021-09-09", "close": 62.62, "volume": 2325060.0}, {"date": "2021-09-10", "close": 67.44, "volume": 1936700.0}, {"date": "2021-09-13", "close": 64.0, "volume": 689224.0}, {"date": "2021-09-14", "close": 65.2, "volume": 634616.0}, {"date": "2021-09-15", "close": 66.33, "volume": 398259.0}, {"date": "2021-09-16", "close": 67.44, "volume": 307736.0}, {"date": "2021-09-17", "close": 66.93, "volume": 493149.0}, {"date": "2021-09-20", "close": 68.1, "volume": 522135.0}, {"date": "2021-09-21", "close": 70.37, "volume": 491352.0}, {"date": "2021-09-22", "close": 74.8, "volume": 559630.0}, {"date": "2021-09-23", "close": 75.07, "volume": 437041.0}, {"date": "2021-09-24", "close": 75.21, "volume": 341885.0}, {"date": "2021-09-27", "close": 74.91, "volume": 320901.0}, {"date": "2021-09-28", "close": 70.11, "volume": 309381.0}, {"date": "2021-09-29", "close": 68.35, "volume": 310474.0}, {"date": "2021-09-30", "close": 66.09, "volume": 344692.0}, {"date": "2021-10-01", "close": 68.17, "volume": 364422.0}, {"date": "2021-10-04", "close": 65.8, "volume": 281090.0}, {"date": "2021-10-05", "close": 70.81, "volume": 501309.0}, {"date": "2021-10-06", "close": 72.15, "volume": 338472.0}, {"date": "2021-10-07", "close": 71.32, "volume": 310478.0}, {"date": "2021-10-08", "close": 71.83, "volume": 243421.0}, {"date": "2021-10-11", "close": 70.88, "volume": 245552.0}, {"date": "2021-10-12", "close": 68.34, "volume": 366779.0}, {"date": "2021-10-13", "close": 68.07, "volume": 301567.0}, {"date": "2021-10-14", "close": 70.38, "volume": 279551.0}, {"date": "2021-10-15", "close": 71.37, "volume": 633144.0}, {"date": "2021-10-18", "close": 71.96, "volume": 496120.0}, {"date": "2021-10-19", "close": 76.02, "volume": 511917.0}, {"date": "2021-10-20", "close": 78.43, "volume": 361193.0}, {"date": "2021-10-21", "close": 80.04, "volume": 341847.0}, {"date": "2021-10-22", "close": 77.2, "volume": 298713.0}, {"date": "2021-10-25", "close": 78.75, "volume": 178524.0}, {"date": "2021-10-26", "close": 74.38, "volume": 403273.0}, {"date": "2021-10-27", "close": 73.41, "volume": 270524.0}, {"date": "2021-10-28", "close": 77.94, "volume": 204212.0}, {"date": "2021-10-29", "close": 78.01, "volume": 173291.0}, {"date": "2021-11-01", "close": 80.6, "volume": 427357.0}, {"date": "2021-11-02", "close": 78.4, "volume": 266623.0}, {"date": "2021-11-03", "close": 80.28, "volume": 264474.0}, {"date": "2021-11-04", "close": 84.21, "volume": 502632.0}, {"date": "2021-11-05", "close": 81.4, "volume": 285266.0}, {"date": "2021-11-08", "close": 82.52, "volume": 153797.0}, {"date": "2021-11-09", "close": 82.76, "volume": 186882.0}, {"date": "2021-11-10", "close": 79.03, "volume": 357168.0}, {"date": "2021-11-11", "close": 84.03, "volume": 202954.0}, {"date": "2021-11-12", "close": 83.99, "volume": 155733.0}, {"date": "2021-11-15", "close": 83.62, "volume": 162105.0}, {"date": "2021-11-16", "close": 85.1, "volume": 426082.0}, {"date": "2021-11-17", "close": 83.85, "volume": 233536.0}, {"date": "2021-11-18", "close": 84.89, "volume": 201958.0}, {"date": "2021-11-19", "close": 82.93, "volume": 407869.0}, {"date": "2021-11-22", "close": 80.96, "volume": 482623.0}, {"date": "2021-11-23", "close": 72.34, "volume": 842719.0}, {"date": "2021-11-24", "close": 72.45, "volume": 309873.0}, {"date": "2021-11-26", "close": 67.52, "volume": 366065.0}, {"date": "2021-11-29", "close": 65.81, "volume": 396347.0}, {"date": "2021-11-30", "close": 63.28, "volume": 342946.0}, {"date": "2021-12-01", "close": 58.77, "volume": 579323.0}, {"date": "2021-12-02", "close": 63.13, "volume": 512862.0}, {"date": "2021-12-03", "close": 61.76, "volume": 360729.0}, {"date": "2021-12-06", "close": 63.29, "volume": 543131.0}, {"date": "2021-12-07", "close": 64.55, "volume": 734997.0}, {"date": "2021-12-08", "close": 77.95, "volume": 2032008.0}, {"date": "2021-12-09", "close": 82.17, "volume": 959324.0}, {"date": "2021-12-10", "close": 81.31, "volume": 671392.0}, {"date": "2021-12-13", "close": 75.61, "volume": 419255.0}, {"date": "2021-12-14", "close": 71.35, "volume": 402570.0}, {"date": "2021-12-15", "close": 72.75, "volume": 348999.0}, {"date": "2021-12-16", "close": 66.17, "volume": 400270.0}, {"date": "2021-12-17", "close": 64.35, "volume": 437051.0}, {"date": "2021-12-20", "close": 60.13, "volume": 479848.0}, {"date": "2021-12-21", "close": 63.29, "volume": 210433.0}, {"date": "2021-12-22", "close": 64.95, "volume": 375205.0}, {"date": "2021-12-23", "close": 67.08, "volume": 196086.0}, {"date": "2021-12-27", "close": 67.96, "volume": 171474.0}, {"date": "2021-12-28", "close": 67.29, "volume": 139226.0}, {"date": "2021-12-29", "close": 65.9, "volume": 138286.0}, {"date": "2021-12-30", "close": 66.38, "volume": 163518.0}, {"date": "2021-12-31", "close": 66.26, "volume": 206490.0}, {"date": "2022-01-03", "close": 67.0, "volume": 238379.0}, {"date": "2022-01-04", "close": 63.0, "volume": 357835.0}, {"date": "2022-01-05", "close": 56.27, "volume": 393283.0}, {"date": "2022-01-06", "close": 57.5, "volume": 353279.0}, {"date": "2022-01-07", "close": 55.96, "volume": 242233.0}, {"date": "2022-01-10", "close": 55.75, "volume": 318937.0}, {"date": "2022-01-11", "close": 56.71, "volume": 388682.0}, {"date": "2022-01-12", "close": 56.15, "volume": 220314.0}, {"date": "2022-01-13", "close": 55.98, "volume": 309193.0}, {"date": "2022-01-14", "close": 52.61, "volume": 459986.0}, {"date": "2022-01-18", "close": 52.45, "volume": 465023.0}, {"date": "2022-01-19", "close": 50.04, "volume": 383410.0}, {"date": "2022-01-20", "close": 48.91, "volume": 314166.0}, {"date": "2022-01-21", "close": 48.28, "volume": 451798.0}, {"date": "2022-01-24", "close": 52.92, "volume": 600082.0}, {"date": "2022-01-25", "close": 50.81, "volume": 314912.0}, {"date": "2022-01-26", "close": 48.22, "volume": 294241.0}, {"date": "2022-01-27", "close": 47.18, "volume": 237165.0}, {"date": "2022-01-28", "close": 50.54, "volume": 287918.0}, {"date": "2022-01-31", "close": 53.85, "volume": 304664.0}, {"date": "2022-02-01", "close": 55.18, "volume": 222738.0}, {"date": "2022-02-02", "close": 51.13, "volume": 318480.0}, {"date": "2022-02-03", "close": 49.03, "volume": 366781.0}, {"date": "2022-02-04", "close": 49.36, "volume": 302405.0}, {"date": "2022-02-07", "close": 48.09, "volume": 288903.0}, {"date": "2022-02-08", "close": 49.96, "volume": 237728.0}, {"date": "2022-02-09", "close": 52.19, "volume": 262819.0}, {"date": "2022-02-10", "close": 50.49, "volume": 223733.0}, {"date": "2022-02-11", "close": 47.0, "volume": 339251.0}, {"date": "2022-02-14", "close": 45.98, "volume": 351812.0}, {"date": "2022-02-15", "close": 47.78, "volume": 293104.0}, {"date": "2022-02-16", "close": 43.87, "volume": 694845.0}, {"date": "2022-02-17", "close": 40.06, "volume": 670910.0}, {"date": "2022-02-18", "close": 39.98, "volume": 706914.0}, {"date": "2022-02-22", "close": 40.17, "volume": 610945.0}, {"date": "2022-02-23", "close": 38.23, "volume": 288485.0}, {"date": "2022-02-24", "close": 42.25, "volume": 402107.0}, {"date": "2022-02-25", "close": 41.83, "volume": 336318.0}, {"date": "2022-02-28", "close": 42.49, "volume": 324255.0}, {"date": "2022-03-01", "close": 41.1, "volume": 243601.0}, {"date": "2022-03-02", "close": 42.56, "volume": 286056.0}, {"date": "2022-03-03", "close": 41.9, "volume": 162596.0}, {"date": "2022-03-04", "close": 40.62, "volume": 218717.0}, {"date": "2022-03-07", "close": 37.32, "volume": 272861.0}, {"date": "2022-03-08", "close": 38.19, "volume": 319751.0}, {"date": "2022-03-09", "close": 39.9, "volume": 309196.0}, {"date": "2022-03-10", "close": 40.75, "volume": 215067.0}, {"date": "2022-03-11", "close": 39.05, "volume": 177640.0}, {"date": "2022-03-14", "close": 38.15, "volume": 228592.0}, {"date": "2022-03-15", "close": 40.11, "volume": 227064.0}, {"date": "2022-03-16", "close": 42.39, "volume": 480945.0}, {"date": "2022-03-17", "close": 44.63, "volume": 359442.0}, {"date": "2022-03-18", "close": 48.27, "volume": 827671.0}, {"date": "2022-03-21", "close": 45.87, "volume": 299769.0}, {"date": "2022-03-22", "close": 46.68, "volume": 211568.0}, {"date": "2022-03-23", "close": 46.11, "volume": 311436.0}, {"date": "2022-03-24", "close": 46.53, "volume": 306078.0}, {"date": "2022-03-25", "close": 44.25, "volume": 321795.0}, {"date": "2022-03-28", "close": 47.17, "volume": 631821.0}, {"date": "2022-03-29", "close": 56.99, "volume": 4656726.0}, {"date": "2022-03-30", "close": 54.65, "volume": 927656.0}, {"date": "2022-03-31", "close": 54.06, "volume": 625037.0}, {"date": "2022-04-01", "close": 51.44, "volume": 624067.0}, {"date": "2022-04-04", "close": 52.56, "volume": 458313.0}, {"date": "2022-04-05", "close": 49.38, "volume": 416405.0}, {"date": "2022-04-06", "close": 48.46, "volume": 512800.0}, {"date": "2022-04-07", "close": 47.76, "volume": 361835.0}, {"date": "2022-04-08", "close": 47.25, "volume": 445909.0}, {"date": "2022-04-11", "close": 47.54, "volume": 354769.0}, {"date": "2022-04-12", "close": 47.37, "volume": 203410.0}, {"date": "2022-04-13", "close": 49.52, "volume": 312380.0}, {"date": "2022-04-14", "close": 47.12, "volume": 242035.0}, {"date": "2022-04-18", "close": 48.05, "volume": 179371.0}, {"date": "2022-04-19", "close": 50.54, "volume": 215597.0}, {"date": "2022-04-20", "close": 49.76, "volume": 212565.0}, {"date": "2022-04-21", "close": 48.25, "volume": 266355.0}, {"date": "2022-04-22", "close": 47.72, "volume": 244979.0}, {"date": "2022-04-25", "close": 49.54, "volume": 287728.0}, {"date": "2022-04-26", "close": 44.92, "volume": 271454.0}, {"date": "2022-04-27", "close": 45.56, "volume": 241583.0}, {"date": "2022-04-28", "close": 44.69, "volume": 481916.0}, {"date": "2022-04-29", "close": 43.84, "volume": 348738.0}, {"date": "2022-05-02", "close": 46.51, "volume": 396442.0}, {"date": "2022-05-03", "close": 45.29, "volume": 224515.0}, {"date": "2022-05-04", "close": 46.62, "volume": 226468.0}, {"date": "2022-05-05", "close": 44.3, "volume": 673344.0}, {"date": "2022-05-06", "close": 41.69, "volume": 270540.0}, {"date": "2022-05-09", "close": 39.95, "volume": 217404.0}, {"date": "2022-05-10", "close": 40.57, "volume": 384728.0}, {"date": "2022-05-11", "close": 36.67, "volume": 285048.0}, {"date": "2022-05-12", "close": 37.49, "volume": 402718.0}, {"date": "2022-05-13", "close": 38.92, "volume": 310550.0}, {"date": "2022-05-16", "close": 36.11, "volume": 415687.0}, {"date": "2022-05-17", "close": 37.6, "volume": 345356.0}, {"date": "2022-05-18", "close": 33.37, "volume": 613796.0}, {"date": "2022-05-19", "close": 31.61, "volume": 746091.0}, {"date": "2022-05-20", "close": 30.21, "volume": 615896.0}, {"date": "2022-05-23", "close": 30.27, "volume": 516192.0}, {"date": "2022-05-24", "close": 26.44, "volume": 656946.0}, {"date": "2022-05-25", "close": 29.3, "volume": 750159.0}, {"date": "2022-05-26", "close": 33.34, "volume": 791192.0}, {"date": "2022-05-27", "close": 34.42, "volume": 495677.0}, {"date": "2022-05-31", "close": 34.83, "volume": 428444.0}, {"date": "2022-06-01", "close": 33.88, "volume": 808365.0}, {"date": "2022-06-02", "close": 36.64, "volume": 513595.0}, {"date": "2022-06-03", "close": 36.35, "volume": 436586.0}, {"date": "2022-06-06", "close": 38.2, "volume": 438243.0}, {"date": "2022-06-07", "close": 38.0, "volume": 960545.0}, {"date": "2022-06-08", "close": 35.62, "volume": 4085930.0}, {"date": "2022-06-09", "close": 31.72, "volume": 1089716.0}, {"date": "2022-06-10", "close": 31.82, "volume": 587528.0}, {"date": "2022-06-13", "close": 29.46, "volume": 602302.0}, {"date": "2022-06-14", "close": 30.1, "volume": 400325.0}, {"date": "2022-06-15", "close": 30.4, "volume": 350155.0}, {"date": "2022-06-16", "close": 29.73, "volume": 372614.0}, {"date": "2022-06-17", "close": 29.68, "volume": 272559.0}, {"date": "2022-06-21", "close": 28.43, "volume": 415959.0}, {"date": "2022-06-22", "close": 28.85, "volume": 380994.0}, {"date": "2022-06-23", "close": 31.07, "volume": 329874.0}, {"date": "2022-06-24", "close": 33.36, "volume": 397531.0}, {"date": "2022-06-27", "close": 31.86, "volume": 310656.0}, {"date": "2022-06-28", "close": 30.12, "volume": 292959.0}, {"date": "2022-06-29", "close": 30.6, "volume": 292825.0}, {"date": "2022-06-30", "close": 27.5, "volume": 554059.0}, {"date": "2022-07-01", "close": 28.45, "volume": 263046.0}, {"date": "2022-07-05", "close": 30.39, "volume": 319558.0}, {"date": "2022-07-06", "close": 29.58, "volume": 367667.0}, {"date": "2022-07-07", "close": 31.06, "volume": 325953.0}, {"date": "2022-07-08", "close": 32.7, "volume": 397189.0}, {"date": "2022-07-11", "close": 32.89, "volume": 233142.0}, {"date": "2022-07-12", "close": 33.5, "volume": 318881.0}, {"date": "2022-07-13", "close": 34.31, "volume": 267640.0}, {"date": "2022-07-14", "close": 33.32, "volume": 226800.0}, {"date": "2022-07-15", "close": 34.22, "volume": 191317.0}, {"date": "2022-07-18", "close": 34.84, "volume": 173960.0}, {"date": "2022-07-19", "close": 35.26, "volume": 276145.0}, {"date": "2022-07-20", "close": 34.32, "volume": 248429.0}, {"date": "2022-07-21", "close": 35.03, "volume": 208583.0}, {"date": "2022-07-22", "close": 32.36, "volume": 330376.0}, {"date": "2022-07-25", "close": 31.48, "volume": 277878.0}, {"date": "2022-07-26", "close": 28.96, "volume": 432459.0}, {"date": "2022-07-27", "close": 29.69, "volume": 472652.0}, {"date": "2022-07-28", "close": 29.45, "volume": 339612.0}, {"date": "2022-07-29", "close": 31.16, "volume": 310018.0}, {"date": "2022-08-01", "close": 32.66, "volume": 311795.0}, {"date": "2022-08-02", "close": 32.14, "volume": 215011.0}, {"date": "2022-08-03", "close": 34.09, "volume": 236076.0}, {"date": "2022-08-04", "close": 34.78, "volume": 277278.0}, {"date": "2022-08-05", "close": 34.62, "volume": 161770.0}, {"date": "2022-08-08", "close": 37.18, "volume": 357440.0}, {"date": "2022-08-09", "close": 34.21, "volume": 246928.0}, {"date": "2022-08-10", "close": 36.46, "volume": 416852.0}, {"date": "2022-08-11", "close": 37.55, "volume": 297159.0}, {"date": "2022-08-12", "close": 38.63, "volume": 167027.0}, {"date": "2022-08-15", "close": 38.7, "volume": 287776.0}, {"date": "2022-08-16", "close": 38.67, "volume": 365332.0}, {"date": "2022-08-17", "close": 36.37, "volume": 336943.0}, {"date": "2022-08-18", "close": 36.38, "volume": 218484.0}, {"date": "2022-08-19", "close": 33.68, "volume": 268300.0}, {"date": "2022-08-22", "close": 32.61, "volume": 221469.0}, {"date": "2022-08-23", "close": 33.46, "volume": 192937.0}, {"date": "2022-08-24", "close": 34.32, "volume": 191727.0}, {"date": "2022-08-25", "close": 34.85, "volume": 150432.0}, {"date": "2022-08-26", "close": 32.9, "volume": 185144.0}, {"date": "2022-08-29", "close": 32.53, "volume": 219764.0}, {"date": "2022-08-30", "close": 32.52, "volume": 204407.0}, {"date": "2022-08-31", "close": 30.85, "volume": 209731.0}, {"date": "2022-09-01", "close": 29.73, "volume": 328365.0}, {"date": "2022-09-02", "close": 29.62, "volume": 289563.0}, {"date": "2022-09-06", "close": 29.12, "volume": 377912.0}, {"date": "2022-09-07", "close": 29.88, "volume": 630998.0}, {"date": "2022-09-08", "close": 26.18, "volume": 1799750.0}, {"date": "2022-09-09", "close": 28.43, "volume": 1010660.0}, {"date": "2022-09-12", "close": 29.15, "volume": 650271.0}, {"date": "2022-09-13", "close": 26.11, "volume": 634813.0}, {"date": "2022-09-14", "close": 24.31, "volume": 859718.0}, {"date": "2022-09-15", "close": 25.2, "volume": 557382.0}, {"date": "2022-09-16", "close": 25.11, "volume": 645055.0}, {"date": "2022-09-19", "close": 25.6, "volume": 300883.0}, {"date": "2022-09-20", "close": 23.59, "volume": 524471.0}, {"date": "2022-09-21", "close": 22.93, "volume": 441645.0}, {"date": "2022-09-22", "close": 21.28, "volume": 398078.0}, {"date": "2022-09-23", "close": 20.58, "volume": 486177.0}, {"date": "2022-09-26", "close": 20.31, "volume": 373607.0}, {"date": "2022-09-27", "close": 20.92, "volume": 440395.0}, {"date": "2022-09-28", "close": 22.22, "volume": 469348.0}, {"date": "2022-09-29", "close": 20.55, "volume": 285165.0}, {"date": "2022-09-30", "close": 20.38, "volume": 332805.0}, {"date": "2022-10-03", "close": 20.99, "volume": 302529.0}, {"date": "2022-10-04", "close": 21.62, "volume": 455828.0}, {"date": "2022-10-05", "close": 21.16, "volume": 523116.0}, {"date": "2022-10-06", "close": 20.52, "volume": 306499.0}, {"date": "2022-10-07", "close": 20.31, "volume": 456335.0}, {"date": "2022-10-10", "close": 20.06, "volume": 429373.0}, {"date": "2022-10-11", "close": 20.55, "volume": 377056.0}, {"date": "2022-10-12", "close": 20.72, "volume": 286399.0}, {"date": "2022-10-13", "close": 20.74, "volume": 381725.0}, {"date": "2022-10-14", "close": 20.58, "volume": 313464.0}, {"date": "2022-10-17", "close": 22.62, "volume": 438536.0}, {"date": "2022-10-18", "close": 22.18, "volume": 384329.0}, {"date": "2022-10-19", "close": 21.23, "volume": 264821.0}, {"date": "2022-10-20", "close": 20.8, "volume": 190684.0}, {"date": "2022-10-21", "close": 21.11, "volume": 193305.0}, {"date": "2022-10-24", "close": 21.71, "volume": 265100.0}, {"date": "2022-10-25", "close": 22.95, "volume": 280800.0}, {"date": "2022-10-26", "close": 23.55, "volume": 426602.0}, {"date": "2022-10-27", "close": 23.25, "volume": 242704.0}, {"date": "2022-10-28", "close": 24.03, "volume": 286208.0}, {"date": "2022-10-31", "close": 24.34, "volume": 229214.0}, {"date": "2022-11-01", "close": 25.06, "volume": 232199.0}, {"date": "2022-11-02", "close": 23.02, "volume": 296681.0}, {"date": "2022-11-03", "close": 22.8, "volume": 265135.0}, {"date": "2022-11-04", "close": 23.38, "volume": 220033.0}, {"date": "2022-11-07", "close": 24.21, "volume": 285945.0}, {"date": "2022-11-08", "close": 24.61, "volume": 216706.0}, {"date": "2022-11-09", "close": 23.31, "volume": 233404.0}, {"date": "2022-11-10", "close": 26.14, "volume": 491207.0}, {"date": "2022-11-11", "close": 26.57, "volume": 263090.0}, {"date": "2022-11-14", "close": 26.6, "volume": 262675.0}, {"date": "2022-11-15", "close": 27.17, "volume": 274748.0}, {"date": "2022-11-16", "close": 26.39, "volume": 362200.0}, {"date": "2022-11-17", "close": 25.83, "volume": 280004.0}, {"date": "2022-11-18", "close": 25.04, "volume": 203501.0}, {"date": "2022-11-21", "close": 24.5, "volume": 298771.0}, {"date": "2022-11-22", "close": 25.29, "volume": 231709.0}, {"date": "2022-11-23", "close": 25.72, "volume": 148265.0}, {"date": "2022-11-25", "close": 25.93, "volume": 55525.0}, {"date": "2022-11-28", "close": 24.21, "volume": 208640.0}, {"date": "2022-11-29", "close": 25.09, "volume": 259398.0}, {"date": "2022-11-30", "close": 26.05, "volume": 265532.0}, {"date": "2022-12-01", "close": 24.79, "volume": 265889.0}, {"date": "2022-12-02", "close": 24.83, "volume": 282536.0}, {"date": "2022-12-05", "close": 22.93, "volume": 406928.0}, {"date": "2022-12-06", "close": 22.49, "volume": 605952.0}, {"date": "2022-12-07", "close": 17.71, "volume": 2229915.0}, {"date": "2022-12-08", "close": 19.03, "volume": 679484.0}, {"date": "2022-12-09", "close": 19.61, "volume": 472857.0}, {"date": "2022-12-12", "close": 19.81, "volume": 345028.0}, {"date": "2022-12-13", "close": 19.71, "volume": 343647.0}, {"date": "2022-12-14", "close": 19.24, "volume": 343701.0}, {"date": "2022-12-15", "close": 18.79, "volume": 315350.0}, {"date": "2022-12-16", "close": 18.73, "volume": 350230.0}, {"date": "2022-12-19", "close": 18.17, "volume": 356506.0}, {"date": "2022-12-20", "close": 18.49, "volume": 252573.0}, {"date": "2022-12-21", "close": 19.08, "volume": 339863.0}, {"date": "2022-12-22", "close": 19.01, "volume": 586953.0}, {"date": "2022-12-23", "close": 20.02, "volume": 585543.0}, {"date": "2022-12-27", "close": 20.99, "volume": 728915.0}, {"date": "2022-12-28", "close": 20.96, "volume": 344279.0}, {"date": "2022-12-29", "close": 21.37, "volume": 412249.0}, {"date": "2022-12-30", "close": 22.01, "volume": 343995.0}, {"date": "2023-01-03", "close": 22.045, "volume": 401659.0}, {"date": "2023-01-04", "close": 22.7, "volume": 513547.0}, {"date": "2023-01-05", "close": 24.81, "volume": 1033499.0}, {"date": "2023-01-06", "close": 26.47, "volume": 757699.0}, {"date": "2023-01-09", "close": 26.41, "volume": 580594.0}, {"date": "2023-01-10", "close": 26.85, "volume": 487410.0}, {"date": "2023-01-11", "close": 26.8, "volume": 460010.0}, {"date": "2023-01-12", "close": 26.73, "volume": 507655.0}, {"date": "2023-01-13", "close": 26.59, "volume": 389528.0}, {"date": "2023-01-17", "close": 26.29, "volume": 448460.0}, {"date": "2023-01-18", "close": 25.13, "volume": 562833.0}, {"date": "2023-01-19", "close": 25.19, "volume": 573549.0}, {"date": "2023-01-20", "close": 26.12, "volume": 616010.0}, {"date": "2023-01-23", "close": 26.31, "volume": 671657.0}, {"date": "2023-01-24", "close": 25.57, "volume": 407141.0}, {"date": "2023-01-25", "close": 25.66, "volume": 388451.0}, {"date": "2023-01-26", "close": 25.77, "volume": 245627.0}, {"date": "2023-01-27", "close": 25.97, "volume": 312255.0}, {"date": "2023-01-30", "close": 24.84, "volume": 317164.0}, {"date": "2023-01-31", "close": 25.74, "volume": 239154.0}, {"date": "2023-02-01", "close": 26.67, "volume": 494585.0}, {"date": "2023-02-02", "close": 28.5, "volume": 990764.0}, {"date": "2023-02-03", "close": 28.62, "volume": 708785.0}, {"date": "2023-02-06", "close": 27.37, "volume": 750968.0}, {"date": "2023-02-07", "close": 28.44, "volume": 689271.0}, {"date": "2023-02-08", "close": 28.17, "volume": 413342.0}, {"date": "2023-02-09", "close": 27.91, "volume": 368924.0}, {"date": "2023-02-10", "close": 27.86, "volume": 272803.0}, {"date": "2023-02-13", "close": 28.34, "volume": 579245.0}, {"date": "2023-02-14", "close": 29.765, "volume": 427142.0}, {"date": "2023-02-15", "close": 29.77, "volume": 592927.0}, {"date": "2023-02-16", "close": 28.97, "volume": 231630.0}, {"date": "2023-02-17", "close": 29.02, "volume": 399526.0}, {"date": "2023-02-21", "close": 27.71, "volume": 482183.0}, {"date": "2023-02-22", "close": 27.8, "volume": 376765.0}, {"date": "2023-02-23", "close": 28.31, "volume": 293486.0}, {"date": "2023-02-24", "close": 27.81, "volume": 271750.0}, {"date": "2023-02-27", "close": 27.83, "volume": 203246.0}, {"date": "2023-02-28", "close": 28.79, "volume": 423446.0}, {"date": "2023-03-01", "close": 28.76, "volume": 401495.0}, {"date": "2023-03-02", "close": 28.29, "volume": 319669.0}, {"date": "2023-03-03", "close": 29.42, "volume": 317441.0}, {"date": "2023-03-06", "close": 27.87, "volume": 293121.0}, {"date": "2023-03-07", "close": 28.24, "volume": 212109.0}, {"date": "2023-03-08", "close": 27.36, "volume": 319429.0}, {"date": "2023-03-09", "close": 26.73, "volume": 379772.0}, {"date": "2023-03-10", "close": 25.14, "volume": 652335.0}, {"date": "2023-03-13", "close": 23.82, "volume": 761406.0}, {"date": "2023-03-14", "close": 22.08, "volume": 1127448.0}, {"date": "2023-03-15", "close": 21.415, "volume": 654288.0}, {"date": "2023-03-16", "close": 22.3, "volume": 460605.0}, {"date": "2023-03-17", "close": 21.3, "volume": 346727.0}, {"date": "2023-03-20", "close": 22.46, "volume": 482732.0}, {"date": "2023-03-21", "close": 23.23, "volume": 453908.0}, {"date": "2023-03-22", "close": 23.56, "volume": 634878.0}, {"date": "2023-03-23", "close": 24.07, "volume": 526007.0}, {"date": "2023-03-24", "close": 25.26, "volume": 572497.0}, {"date": "2023-03-27", "close": 24.0, "volume": 1117298.0}, {"date": "2023-03-28", "close": 27.0, "volume": 2154700.0}, {"date": "2023-03-29", "close": 28.41, "volume": 837591.0}, {"date": "2023-03-30", "close": 27.59, "volume": 1197885.0}, {"date": "2023-03-31", "close": 28.9, "volume": 920806.0}, {"date": "2023-04-03", "close": 30.16, "volume": 649637.0}, {"date": "2023-04-04", "close": 29.67, "volume": 565038.0}, {"date": "2023-04-05", "close": 28.92, "volume": 559522.0}, {"date": "2023-04-06", "close": 28.71, "volume": 429078.0}, {"date": "2023-04-10", "close": 28.24, "volume": 426100.0}, {"date": "2023-04-11", "close": 28.32, "volume": 452708.0}, {"date": "2023-04-12", "close": 27.64, "volume": 374847.0}, {"date": "2023-04-13", "close": 28.67, "volume": 381851.0}, {"date": "2023-04-14", "close": 28.49, "volume": 277669.0}, {"date": "2023-04-17", "close": 28.72, "volume": 399536.0}, {"date": "2023-04-18", "close": 29.87, "volume": 565525.0}, {"date": "2023-04-19", "close": 28.95, "volume": 379924.0}, {"date": "2023-04-20", "close": 27.81, "volume": 393609.0}, {"date": "2023-04-21", "close": 29.18, "volume": 585966.0}, {"date": "2023-04-24", "close": 28.24, "volume": 297778.0}, {"date": "2023-04-25", "close": 26.74, "volume": 315581.0}, {"date": "2023-04-26", "close": 26.56, "volume": 228922.0}, {"date": "2023-04-27", "close": 27.0, "volume": 198910.0}, {"date": "2023-04-28", "close": 26.29, "volume": 317765.0}, {"date": "2023-05-01", "close": 26.77, "volume": 247557.0}, {"date": "2023-05-02", "close": 27.38, "volume": 340225.0}, {"date": "2023-05-03", "close": 26.52, "volume": 332443.0}, {"date": "2023-05-04", "close": 25.49, "volume": 293828.0}, {"date": "2023-05-05", "close": 26.3, "volume": 214064.0}, {"date": "2023-05-08", "close": 26.08, "volume": 136458.0}, {"date": "2023-05-09", "close": 25.94, "volume": 223051.0}, {"date": "2023-05-10", "close": 26.05, "volume": 191417.0}, {"date": "2023-05-11", "close": 25.66, "volume": 189783.0}, {"date": "2023-05-12", "close": 25.17, "volume": 233847.0}, {"date": "2023-05-15", "close": 25.36, "volume": 235935.0}, {"date": "2023-05-16", "close": 23.85, "volume": 429432.0}, {"date": "2023-05-17", "close": 23.59, "volume": 328942.0}, {"date": "2023-05-18", "close": 23.64, "volume": 391156.0}, {"date": "2023-05-19", "close": 22.51, "volume": 437515.0}, {"date": "2023-05-22", "close": 22.56, "volume": 466059.0}, {"date": "2023-05-23", "close": 21.94, "volume": 302646.0}, {"date": "2023-05-24", "close": 21.33, "volume": 456754.0}, {"date": "2023-05-25", "close": 20.03, "volume": 490236.0}, {"date": "2023-05-26", "close": 21.33, "volume": 463585.0}, {"date": "2023-05-30", "close": 21.19, "volume": 361611.0}, {"date": "2023-05-31", "close": 21.08, "volume": 364529.0}, {"date": "2023-06-01", "close": 21.49, "volume": 296403.0}, {"date": "2023-06-02", "close": 23.16, "volume": 412593.0}, {"date": "2023-06-05", "close": 22.86, "volume": 489255.0}, {"date": "2023-06-06", "close": 24.49, "volume": 1079930.0}, {"date": "2023-06-07", "close": 23.12, "volume": 1301343.0}, {"date": "2023-06-08", "close": 22.69, "volume": 765234.0}, {"date": "2023-06-09", "close": 22.61, "volume": 435018.0}, {"date": "2023-06-12", "close": 22.44, "volume": 446793.0}, {"date": "2023-06-13", "close": 23.2, "volume": 440512.0}, {"date": "2023-06-14", "close": 23.97, "volume": 386177.0}, {"date": "2023-06-15", "close": 24.06, "volume": 405823.0}, {"date": "2023-06-16", "close": 23.8, "volume": 387508.0}, {"date": "2023-06-20", "close": 25.3, "volume": 639337.0}, {"date": "2023-06-21", "close": 25.85, "volume": 458322.0}, {"date": "2023-06-22", "close": 26.71, "volume": 403002.0}, {"date": "2023-06-23", "close": 25.91, "volume": 557712.0}, {"date": "2023-06-26", "close": 25.8, "volume": 301788.0}, {"date": "2023-06-27", "close": 26.39, "volume": 302610.0}, {"date": "2023-06-28", "close": 25.88, "volume": 270692.0}, {"date": "2023-06-29", "close": 26.71, "volume": 313442.0}, {"date": "2023-06-30", "close": 26.95, "volume": 327689.0}, {"date": "2023-07-03", "close": 26.17, "volume": 232413.0}, {"date": "2023-07-05", "close": 25.8, "volume": 391106.0}, {"date": "2023-07-06", "close": 25.33, "volume": 378384.0}, {"date": "2023-07-07", "close": 25.37, "volume": 307818.0}, {"date": "2023-07-10", "close": 27.87, "volume": 322517.0}, {"date": "2023-07-11", "close": 29.06, "volume": 836913.0}, {"date": "2023-07-12", "close": 28.39, "volume": 302799.0}, {"date": "2023-07-13", "close": 28.76, "volume": 174638.0}, {"date": "2023-07-14", "close": 28.36, "volume": 184571.0}, {"date": "2023-07-17", "close": 28.43, "volume": 214373.0}, {"date": "2023-07-18", "close": 29.18, "volume": 343859.0}, {"date": "2023-07-19", "close": 29.42, "volume": 202925.0}, {"date": "2023-07-20", "close": 29.18, "volume": 199699.0}, {"date": "2023-07-21", "close": 27.74, "volume": 284283.0}, {"date": "2023-07-24", "close": 28.28, "volume": 270605.0}, {"date": "2023-07-25", "close": 28.22, "volume": 194429.0}, {"date": "2023-07-26", "close": 29.23, "volume": 267312.0}, {"date": "2023-07-27", "close": 28.01, "volume": 203006.0}, {"date": "2023-07-28", "close": 28.79, "volume": 160125.0}, {"date": "2023-07-31", "close": 29.28, "volume": 163967.0}, {"date": "2023-08-01", "close": 28.83, "volume": 192158.0}, {"date": "2023-08-02", "close": 28.09, "volume": 166536.0}, {"date": "2023-08-03", "close": 27.87, "volume": 157399.0}, {"date": "2023-08-04", "close": 28.81, "volume": 250893.0}, {"date": "2023-08-07", "close": 27.69, "volume": 243143.0}, {"date": "2023-08-08", "close": 26.64, "volume": 250569.0}, {"date": "2023-08-09", "close": 25.72, "volume": 196331.0}, {"date": "2023-08-10", "close": 25.08, "volume": 364525.0}, {"date": "2023-08-11", "close": 23.72, "volume": 242183.0}, {"date": "2023-08-14", "close": 24.59, "volume": 311141.0}, {"date": "2023-08-15", "close": 24.26, "volume": 213080.0}, {"date": "2023-08-16", "close": 23.76, "volume": 265388.0}, {"date": "2023-08-17", "close": 23.06, "volume": 1038777.0}, {"date": "2023-08-18", "close": 23.84, "volume": 343982.0}, {"date": "2023-08-21", "close": 23.33, "volume": 389010.0}, {"date": "2023-08-22", "close": 23.12, "volume": 224657.0}, {"date": "2023-08-23", "close": 23.02, "volume": 214577.0}, {"date": "2023-08-24", "close": 22.36, "volume": 220906.0}, {"date": "2023-08-25", "close": 22.34, "volume": 203163.0}, {"date": "2023-08-28", "close": 22.2, "volume": 196866.0}, {"date": "2023-08-29", "close": 22.4, "volume": 276292.0}, {"date": "2023-08-30", "close": 22.3, "volume": 168799.0}, {"date": "2023-08-31", "close": 22.92, "volume": 299672.0}, {"date": "2023-09-01", "close": 25.44, "volume": 517655.0}, {"date": "2023-09-05", "close": 24.72, "volume": 319562.0}, {"date": "2023-09-06", "close": 24.21, "volume": 241267.0}, {"date": "2023-09-07", "close": 23.01, "volume": 416384.0}, {"date": "2023-09-08", "close": 22.27, "volume": 555282.0}, {"date": "2023-09-11", "close": 21.61, "volume": 353927.0}, {"date": "2023-09-12", "close": 21.4, "volume": 383144.0}, {"date": "2023-09-13", "close": 21.78, "volume": 362806.0}, {"date": "2023-09-14", "close": 22.15, "volume": 658636.0}, {"date": "2023-09-15", "close": 21.2, "volume": 390992.0}, {"date": "2023-09-18", "close": 20.61, "volume": 361195.0}, {"date": "2023-09-19", "close": 20.56, "volume": 225775.0}, {"date": "2023-09-20", "close": 20.98, "volume": 365458.0}, {"date": "2023-09-21", "close": 19.81, "volume": 511629.0}, {"date": "2023-09-22", "close": 19.81, "volume": 271376.0}, {"date": "2023-09-25", "close": 19.14, "volume": 396274.0}, {"date": "2023-09-26", "close": 18.88, "volume": 295972.0}, {"date": "2023-09-27", "close": 19.18, "volume": 244839.0}, {"date": "2023-09-28", "close": 19.78, "volume": 295805.0}, {"date": "2023-09-29", "close": 19.92, "volume": 177803.0}, {"date": "2023-10-02", "close": 19.1, "volume": 267759.0}, {"date": "2023-10-03", "close": 18.45, "volume": 368934.0}, {"date": "2023-10-04", "close": 17.89, "volume": 333676.0}, {"date": "2023-10-05", "close": 17.71, "volume": 321333.0}, {"date": "2023-10-06", "close": 17.37, "volume": 281380.0}, {"date": "2023-10-09", "close": 17.24, "volume": 328982.0}, {"date": "2023-10-10", "close": 18.16, "volume": 381932.0}, {"date": "2023-10-11", "close": 18.28, "volume": 246944.0}, {"date": "2023-10-12", "close": 17.15, "volume": 261535.0}, {"date": "2023-10-13", "close": 16.76, "volume": 218102.0}, {"date": "2023-10-16", "close": 17.15, "volume": 262259.0}, {"date": "2023-10-17", "close": 17.54, "volume": 330093.0}, {"date": "2023-10-18", "close": 16.5, "volume": 381482.0}, {"date": "2023-10-19", "close": 15.83, "volume": 282121.0}, {"date": "2023-10-20", "close": 15.76, "volume": 331067.0}, {"date": "2023-10-23", "close": 14.84, "volume": 507219.0}, {"date": "2023-10-24", "close": 14.93, "volume": 387327.0}, {"date": "2023-10-25", "close": 14.45, "volume": 426974.0}, {"date": "2023-10-26", "close": 14.44, "volume": 296584.0}, {"date": "2023-10-27", "close": 15.09, "volume": 564342.0}, {"date": "2023-10-30", "close": 16.72, "volume": 588735.0}, {"date": "2023-10-31", "close": 16.46, "volume": 379742.0}, {"date": "2023-11-01", "close": 17.12, "volume": 452959.0}, {"date": "2023-11-02", "close": 17.75, "volume": 480760.0}, {"date": "2023-11-03", "close": 17.56, "volume": 786584.0}, {"date": "2023-11-06", "close": 16.96, "volume": 426582.0}, {"date": "2023-11-07", "close": 17.5, "volume": 498351.0}, {"date": "2023-11-08", "close": 18.05, "volume": 336200.0}, {"date": "2023-11-09", "close": 16.97, "volume": 330674.0}, {"date": "2023-11-10", "close": 16.71, "volume": 374838.0}, {"date": "2023-11-13", "close": 16.3, "volume": 284081.0}, {"date": "2023-11-14", "close": 18.05, "volume": 440265.0}, {"date": "2023-11-15", "close": 19.05, "volume": 584009.0}, {"date": "2023-11-16", "close": 18.17, "volume": 267057.0}, {"date": "2023-11-17", "close": 18.44, "volume": 335214.0}, {"date": "2023-11-20", "close": 19.55, "volume": 241173.0}, {"date": "2023-11-21", "close": 18.53, "volume": 281950.0}, {"date": "2023-11-22", "close": 19.07, "volume": 219654.0}, {"date": "2023-11-24", "close": 19.58, "volume": 137354.0}, {"date": "2023-11-27", "close": 19.46, "volume": 203802.0}, {"date": "2023-11-28", "close": 19.78, "volume": 173970.0}, {"date": "2023-11-29", "close": 20.49, "volume": 268290.0}, {"date": "2023-11-30", "close": 20.76, "volume": 793363.0}, {"date": "2023-12-01", "close": 21.61, "volume": 347002.0}, {"date": "2023-12-04", "close": 21.92, "volume": 347828.0}, {"date": "2023-12-05", "close": 21.02, "volume": 507223.0}, {"date": "2023-12-06", "close": 23.61, "volume": 1125872.0}, {"date": "2023-12-07", "close": 24.88, "volume": 541525.0}, {"date": "2023-12-08", "close": 25.3, "volume": 326840.0}, {"date": "2023-12-11", "close": 25.4, "volume": 434657.0}, {"date": "2023-12-12", "close": 25.33, "volume": 368684.0}, {"date": "2023-12-13", "close": 26.49, "volume": 419425.0}, {"date": "2023-12-14", "close": 29.34, "volume": 969207.0}, {"date": "2023-12-15", "close": 27.69, "volume": 674821.0}, {"date": "2023-12-18", "close": 26.48, "volume": 454535.0}, {"date": "2023-12-19", "close": 27.0, "volume": 392083.0}, {"date": "2023-12-20", "close": 26.06, "volume": 402159.0}, {"date": "2023-12-21", "close": 26.5, "volume": 285688.0}, {"date": "2023-12-22", "close": 26.4, "volume": 273371.0}, {"date": "2023-12-26", "close": 26.55, "volume": 206138.0}, {"date": "2023-12-27", "close": 26.04, "volume": 277720.0}, {"date": "2023-12-28", "close": 26.03, "volume": 529339.0}, {"date": "2023-12-29", "close": 25.55, "volume": 360861.0}, {"date": "2024-01-02", "close": 26.33, "volume": 288192.0}, {"date": "2024-01-03", "close": 25.25, "volume": 341141.0}, {"date": "2024-01-04", "close": 25.16, "volume": 192432.0}, {"date": "2024-01-05", "close": 25.16, "volume": 172536.0}, {"date": "2024-01-08", "close": 25.09, "volume": 152611.0}, {"date": "2024-01-09", "close": 25.16, "volume": 216970.0}, {"date": "2024-01-10", "close": 24.9, "volume": 162517.0}, {"date": "2024-01-11", "close": 24.05, "volume": 193170.0}, {"date": "2024-01-12", "close": 23.53, "volume": 204388.0}, {"date": "2024-01-16", "close": 22.29, "volume": 425549.0}, {"date": "2024-01-17", "close": 22.55, "volume": 203912.0}, {"date": "2024-01-18", "close": 22.37, "volume": 193566.0}, {"date": "2024-01-19", "close": 22.77, "volume": 179394.0}, {"date": "2024-01-22", "close": 23.64, "volume": 216391.0}, {"date": "2024-01-23", "close": 23.34, "volume": 145090.0}, {"date": "2024-01-24", "close": 23.61, "volume": 288665.0}, {"date": "2024-01-25", "close": 23.85, "volume": 358800.0}, {"date": "2024-01-26", "close": 23.82, "volume": 257947.0}, {"date": "2024-01-29", "close": 24.23, "volume": 160495.0}, {"date": "2024-01-30", "close": 23.75, "volume": 111050.0}, {"date": "2024-01-31", "close": 23.16, "volume": 155686.0}, {"date": "2024-02-01", "close": 23.18, "volume": 144889.0}, {"date": "2024-02-02", "close": 23.02, "volume": 146924.0}, {"date": "2024-02-05", "close": 22.84, "volume": 143941.0}, {"date": "2024-02-06", "close": 23.92, "volume": 116732.0}, {"date": "2024-02-07", "close": 22.99, "volume": 153444.0}, {"date": "2024-02-08", "close": 23.78, "volume": 138277.0}, {"date": "2024-02-09", "close": 24.74, "volume": 355091.0}, {"date": "2024-02-12", "close": 25.79, "volume": 328862.0}, {"date": "2024-02-13", "close": 25.51, "volume": 477127.0}, {"date": "2024-02-14", "close": 25.25, "volume": 220521.0}, {"date": "2024-02-15", "close": 24.61, "volume": 301187.0}, {"date": "2024-02-16", "close": 24.11, "volume": 280697.0}, {"date": "2024-02-20", "close": 23.49, "volume": 294699.0}, {"date": "2024-02-21", "close": 22.16, "volume": 325262.0}, {"date": "2024-02-22", "close": 22.75, "volume": 250745.0}, {"date": "2024-02-23", "close": 22.52, "volume": 173263.0}, {"date": "2024-02-26", "close": 22.53, "volume": 141188.0}, {"date": "2024-02-27", "close": 23.71, "volume": 143179.0}, {"date": "2024-02-28", "close": 22.92, "volume": 113549.0}, {"date": "2024-02-29", "close": 23.04, "volume": 131376.0}, {"date": "2024-03-01", "close": 23.16, "volume": 142112.0}, {"date": "2024-03-04", "close": 22.52, "volume": 173842.0}, {"date": "2024-03-05", "close": 22.16, "volume": 205332.0}, {"date": "2024-03-06", "close": 21.41, "volume": 372671.0}, {"date": "2024-03-07", "close": 21.69, "volume": 311894.0}, {"date": "2024-03-08", "close": 22.22, "volume": 226406.0}, {"date": "2024-03-11", "close": 22.03, "volume": 226670.0}, {"date": "2024-03-12", "close": 22.08, "volume": 350074.0}, {"date": "2024-03-13", "close": 23.02, "volume": 249347.0}, {"date": "2024-03-14", "close": 22.52, "volume": 182415.0}, {"date": "2024-03-15", "close": 22.62, "volume": 197583.0}, {"date": "2024-03-18", "close": 22.17, "volume": 267313.0}, {"date": "2024-03-19", "close": 21.36, "volume": 323336.0}, {"date": "2024-03-20", "close": 22.79, "volume": 346833.0}, {"date": "2024-03-21", "close": 22.83, "volume": 318183.0}, {"date": "2024-03-22", "close": 21.5, "volume": 170768.0}, {"date": "2024-03-25", "close": 22.0, "volume": 267298.0}, {"date": "2024-03-26", "close": 21.64, "volume": 173760.0}, {"date": "2024-03-27", "close": 22.39, "volume": 191340.0}, {"date": "2024-03-28", "close": 22.6, "volume": 159783.0}, {"date": "2024-04-01", "close": 22.6, "volume": 175337.0}, {"date": "2024-04-02", "close": 22.05, "volume": 241164.0}, {"date": "2024-04-03", "close": 22.53, "volume": 153989.0}, {"date": "2024-04-04", "close": 23.03, "volume": 438388.0}, {"date": "2024-04-05", "close": 23.84, "volume": 327292.0}, {"date": "2024-04-08", "close": 24.3, "volume": 286989.0}, {"date": "2024-04-09", "close": 24.39, "volume": 387965.0}, {"date": "2024-04-10", "close": 23.34, "volume": 565352.0}, {"date": "2024-04-11", "close": 20.73, "volume": 2752232.0}, {"date": "2024-04-12", "close": 19.51, "volume": 854612.0}, {"date": "2024-04-15", "close": 18.8, "volume": 511093.0}, {"date": "2024-04-16", "close": 19.35, "volume": 432212.0}, {"date": "2024-04-17", "close": 20.18, "volume": 423788.0}, {"date": "2024-04-18", "close": 20.35, "volume": 379700.0}, {"date": "2024-04-19", "close": 20.8, "volume": 467273.0}, {"date": "2024-04-22", "close": 21.92, "volume": 386773.0}, {"date": "2024-04-23", "close": 22.04, "volume": 339474.0}, {"date": "2024-04-24", "close": 22.43, "volume": 272779.0}, {"date": "2024-04-25", "close": 21.85, "volume": 274739.0}, {"date": "2024-04-26", "close": 21.84, "volume": 223445.0}, {"date": "2024-04-29", "close": 22.2, "volume": 277796.0}, {"date": "2024-04-30", "close": 22.18, "volume": 264956.0}, {"date": "2024-05-01", "close": 22.03, "volume": 429200.0}, {"date": "2024-05-02", "close": 22.29, "volume": 180336.0}, {"date": "2024-05-03", "close": 23.38, "volume": 375351.0}, {"date": "2024-05-06", "close": 23.98, "volume": 275461.0}, {"date": "2024-05-07", "close": 23.95, "volume": 399070.0}, {"date": "2024-05-08", "close": 23.92, "volume": 205964.0}, {"date": "2024-05-09", "close": 25.73, "volume": 340500.0}, {"date": "2024-05-10", "close": 25.31, "volume": 362510.0}, {"date": "2024-05-13", "close": 26.53, "volume": 546405.0}, {"date": "2024-05-14", "close": 26.86, "volume": 436961.0}, {"date": "2024-05-15", "close": 27.05, "volume": 183810.0}, {"date": "2024-05-16", "close": 27.27, "volume": 285625.0}, {"date": "2024-05-17", "close": 27.56, "volume": 196868.0}, {"date": "2024-05-20", "close": 27.23, "volume": 341346.0}, {"date": "2024-05-21", "close": 27.24, "volume": 202288.0}, {"date": "2024-05-22", "close": 26.74, "volume": 297522.0}, {"date": "2024-05-23", "close": 26.29, "volume": 417409.0}, {"date": "2024-05-24", "close": 26.45, "volume": 172162.0}, {"date": "2024-05-28", "close": 28.16, "volume": 321421.0}, {"date": "2024-05-29", "close": 27.41, "volume": 240187.0}, {"date": "2024-05-30", "close": 27.99, "volume": 243530.0}, {"date": "2024-05-31", "close": 28.11, "volume": 247428.0}, {"date": "2024-06-03", "close": 28.22, "volume": 288037.0}, {"date": "2024-06-04", "close": 27.72, "volume": 250393.0}, {"date": "2024-06-05", "close": 28.71, "volume": 232171.0}, {"date": "2024-06-06", "close": 27.0, "volume": 353137.0}, {"date": "2024-06-07", "close": 26.36, "volume": 171807.0}, {"date": "2024-06-10", "close": 26.14, "volume": 179555.0}, {"date": "2024-06-11", "close": 24.73, "volume": 482778.0}, {"date": "2024-06-12", "close": 25.98, "volume": 712439.0}, {"date": "2024-06-13", "close": 26.26, "volume": 662666.0}, {"date": "2024-06-14", "close": 24.25, "volume": 459872.0}, {"date": "2024-06-17", "close": 24.265, "volume": 364877.0}, {"date": "2024-06-18", "close": 23.27, "volume": 497608.0}, {"date": "2024-06-20", "close": 23.27, "volume": 260851.0}, {"date": "2024-06-21", "close": 23.26, "volume": 283384.0}, {"date": "2024-06-24", "close": 21.85, "volume": 363893.0}, {"date": "2024-06-25", "close": 21.5, "volume": 296839.0}, {"date": "2024-06-26", "close": 21.65, "volume": 230205.0}, {"date": "2024-06-27", "close": 21.74, "volume": 168527.0}, {"date": "2024-06-28", "close": 22.58, "volume": 641197.0}, {"date": "2024-07-01", "close": 21.94, "volume": 304241.0}, {"date": "2024-07-02", "close": 21.99, "volume": 174138.0}, {"date": "2024-07-03", "close": 22.27, "volume": 68709.0}, {"date": "2024-07-05", "close": 21.46, "volume": 199709.0}, {"date": "2024-07-08", "close": 23.0, "volume": 237144.0}, {"date": "2024-07-09", "close": 22.61, "volume": 157149.0}, {"date": "2024-07-10", "close": 23.44, "volume": 224148.0}, {"date": "2024-07-11", "close": 26.82, "volume": 456596.0}, {"date": "2024-07-12", "close": 26.98, "volume": 279453.0}, {"date": "2024-07-15", "close": 27.89, "volume": 287881.0}, {"date": "2024-07-16", "close": 30.14, "volume": 308622.0}, {"date": "2024-07-17", "close": 29.51, "volume": 370968.0}, {"date": "2024-07-18", "close": 28.08, "volume": 247729.0}, {"date": "2024-07-19", "close": 28.13, "volume": 180429.0}, {"date": "2024-07-22", "close": 28.46, "volume": 228261.0}, {"date": "2024-07-23", "close": 28.3, "volume": 152179.0}, {"date": "2024-07-24", "close": 26.76, "volume": 163503.0}, {"date": "2024-07-25", "close": 27.57, "volume": 238629.0}, {"date": "2024-07-26", "close": 27.72, "volume": 238708.0}, {"date": "2024-07-29", "close": 27.67, "volume": 103281.0}, {"date": "2024-07-30", "close": 26.59, "volume": 206469.0}, {"date": "2024-07-31", "close": 27.36, "volume": 497855.0}, {"date": "2024-08-01", "close": 25.48, "volume": 252547.0}, {"date": "2024-08-02", "close": 24.5, "volume": 191603.0}, {"date": "2024-08-05", "close": 24.63, "volume": 350707.0}, {"date": "2024-08-06", "close": 24.66, "volume": 173500.0}, {"date": "2024-08-07", "close": 23.62, "volume": 194050.0}, {"date": "2024-08-08", "close": 23.75, "volume": 193472.0}, {"date": "2024-08-09", "close": 22.48, "volume": 294217.0}, {"date": "2024-08-12", "close": 22.62, "volume": 198142.0}, {"date": "2024-08-13", "close": 22.75, "volume": 129824.0}, {"date": "2024-08-14", "close": 22.47, "volume": 149955.0}, {"date": "2024-08-15", "close": 23.32, "volume": 178156.0}, {"date": "2024-08-16", "close": 23.27, "volume": 187315.0}, {"date": "2024-08-19", "close": 24.08, "volume": 216070.0}, {"date": "2024-08-20", "close": 23.49, "volume": 154440.0}, {"date": "2024-08-21", "close": 23.94, "volume": 119965.0}, {"date": "2024-08-22", "close": 23.34, "volume": 108051.0}, {"date": "2024-08-23", "close": 24.03, "volume": 228286.0}, {"date": "2024-08-26", "close": 24.63, "volume": 146986.0}, {"date": "2024-08-27", "close": 23.74, "volume": 182041.0}, {"date": "2024-08-28", "close": 23.58, "volume": 154808.0}, {"date": "2024-08-29", "close": 23.07, "volume": 117501.0}, {"date": "2024-08-30", "close": 23.24, "volume": 153430.0}, {"date": "2024-09-03", "close": 22.57, "volume": 147389.0}, {"date": "2024-09-04", "close": 22.52, "volume": 139261.0}, {"date": "2024-09-05", "close": 22.36, "volume": 134072.0}, {"date": "2024-09-06", "close": 22.12, "volume": 184641.0}, {"date": "2024-09-09", "close": 20.93, "volume": 419211.0}, {"date": "2024-09-10", "close": 20.91, "volume": 281654.0}, {"date": "2024-09-11", "close": 21.02, "volume": 410315.0}, {"date": "2024-09-12", "close": 25.5, "volume": 1439690.0}, {"date": "2024-09-13", "close": 26.25, "volume": 595529.0}, {"date": "2024-09-16", "close": 26.35, "volume": 523793.0}, {"date": "2024-09-17", "close": 26.65, "volume": 388752.0}, {"date": "2024-09-18", "close": 26.14, "volume": 323325.0}, {"date": "2024-09-19", "close": 27.62, "volume": 402767.0}, {"date": "2024-09-20", "close": 26.12, "volume": 464599.0}, {"date": "2024-09-23", "close": 27.14, "volume": 458472.0}, {"date": "2024-09-24", "close": 27.59, "volume": 196991.0}, {"date": "2024-09-25", "close": 26.91, "volume": 166395.0}, {"date": "2024-09-26", "close": 28.16, "volume": 486298.0}, {"date": "2024-09-27", "close": 28.03, "volume": 215677.0}, {"date": "2024-09-30", "close": 28.65, "volume": 354658.0}, {"date": "2024-10-01", "close": 27.55, "volume": 239627.0}, {"date": "2024-10-02", "close": 26.26, "volume": 175684.0}, {"date": "2024-10-03", "close": 25.47, "volume": 266708.0}, {"date": "2024-10-04", "close": 25.63, "volume": 148863.0}, {"date": "2024-10-07", "close": 24.51, "volume": 218404.0}, {"date": "2024-10-08", "close": 24.9, "volume": 203310.0}, {"date": "2024-10-09", "close": 24.84, "volume": 152893.0}, {"date": "2024-10-10", "close": 25.25, "volume": 232413.0}, {"date": "2024-10-11", "close": 26.05, "volume": 282438.0}, {"date": "2024-10-14", "close": 27.55, "volume": 320847.0}, {"date": "2024-10-15", "close": 27.99, "volume": 420450.0}, {"date": "2024-10-16", "close": 28.64, "volume": 244453.0}, {"date": "2024-10-17", "close": 29.47, "volume": 288754.0}, {"date": "2024-10-18", "close": 29.93, "volume": 351774.0}, {"date": "2024-10-21", "close": 29.05, "volume": 293834.0}, {"date": "2024-10-22", "close": 29.06, "volume": 200631.0}, {"date": "2024-10-23", "close": 28.66, "volume": 193729.0}, {"date": "2024-10-24", "close": 28.89, "volume": 162112.0}, {"date": "2024-10-25", "close": 28.53, "volume": 195712.0}, {"date": "2024-10-28", "close": 30.79, "volume": 502777.0}, {"date": "2024-10-29", "close": 30.64, "volume": 228690.0}, {"date": "2024-10-30", "close": 30.02, "volume": 255435.0}, {"date": "2024-10-31", "close": 29.16, "volume": 294025.0}, {"date": "2024-11-01", "close": 29.09, "volume": 240526.0}, {"date": "2024-11-04", "close": 29.29, "volume": 152567.0}, {"date": "2024-11-05", "close": 29.91, "volume": 167863.0}, {"date": "2024-11-06", "close": 29.4, "volume": 413782.0}, {"date": "2024-11-07", "close": 30.48, "volume": 298872.0}, {"date": "2024-11-08", "close": 30.35, "volume": 218294.0}, {"date": "2024-11-11", "close": 31.98, "volume": 303219.0}, {"date": "2024-11-12", "close": 31.83, "volume": 254420.0}, {"date": "2024-11-13", "close": 30.67, "volume": 231301.0}, {"date": "2024-11-14", "close": 30.99, "volume": 239040.0}, {"date": "2024-11-15", "close": 31.02, "volume": 169378.0}, {"date": "2024-11-18", "close": 31.65, "volume": 232221.0}, {"date": "2024-11-19", "close": 33.03, "volume": 202052.0}, {"date": "2024-11-20", "close": 33.06, "volume": 242271.0}, {"date": "2024-11-21", "close": 35.4, "volume": 309948.0}, {"date": "2024-11-22", "close": 34.71, "volume": 362333.0}, {"date": "2024-11-25", "close": 38.47, "volume": 1474280.0}, {"date": "2024-11-26", "close": 37.1, "volume": 418451.0}, {"date": "2024-11-27", "close": 37.06, "volume": 315299.0}, {"date": "2024-11-29", "close": 37.72, "volume": 109066.0}, {"date": "2024-12-02", "close": 37.94, "volume": 264794.0}, {"date": "2024-12-03", "close": 38.06, "volume": 218281.0}, {"date": "2024-12-04", "close": 38.64, "volume": 289604.0}, {"date": "2024-12-05", "close": 36.96, "volume": 221597.0}, {"date": "2024-12-06", "close": 37.95, "volume": 213120.0}, {"date": "2024-12-09", "close": 37.17, "volume": 268447.0}, {"date": "2024-12-10", "close": 37.2, "volume": 424807.0}, {"date": "2024-12-11", "close": 37.68, "volume": 707023.0}, {"date": "2024-12-12", "close": 25.74, "volume": 2586978.0}, {"date": "2024-12-13", "close": 26.34, "volume": 899095.0}, {"date": "2024-12-16", "close": 26.95, "volume": 482179.0}, {"date": "2024-12-17", "close": 26.69, "volume": 435039.0}, {"date": "2024-12-18", "close": 24.75, "volume": 617765.0}, {"date": "2024-12-19", "close": 23.42, "volume": 851325.0}, {"date": "2024-12-20", "close": 23.93, "volume": 536542.0}, {"date": "2024-12-23", "close": 23.88, "volume": 255695.0}, {"date": "2024-12-24", "close": 24.88, "volume": 302412.0}, {"date": "2024-12-26", "close": 24.87, "volume": 273916.0}, {"date": "2024-12-27", "close": 24.26, "volume": 334611.0}, {"date": "2024-12-30", "close": 23.9, "volume": 259413.0}, {"date": "2024-12-31", "close": 23.66, "volume": 229296.0}, {"date": "2025-01-02", "close": 23.92, "volume": 239846.0}, {"date": "2025-01-03", "close": 24.51, "volume": 347354.0}, {"date": "2025-01-06", "close": 24.99, "volume": 443615.0}, {"date": "2025-01-07", "close": 25.51, "volume": 444065.0}, {"date": "2025-01-08", "close": 25.64, "volume": 586583.0}, {"date": "2025-01-10", "close": 26.79, "volume": 571492.0}, {"date": "2025-01-13", "close": 26.41, "volume": 375408.0}, {"date": "2025-01-14", "close": 26.7, "volume": 436302.0}, {"date": "2025-01-15", "close": 26.19, "volume": 501895.0}, {"date": "2025-01-16", "close": 26.44, "volume": 262737.0}, {"date": "2025-01-17", "close": 26.14, "volume": 260912.0}, {"date": "2025-01-21", "close": 26.26, "volume": 182198.0}, {"date": "2025-01-22", "close": 25.86, "volume": 445983.0}, {"date": "2025-01-23", "close": 25.8, "volume": 286573.0}, {"date": "2025-01-24", "close": 25.85, "volume": 231201.0}, {"date": "2025-01-27", "close": 25.18, "volume": 290214.0}, {"date": "2025-01-28", "close": 25.58, "volume": 174720.0}, {"date": "2025-01-29", "close": 25.68, "volume": 218249.0}, {"date": "2025-01-30", "close": 26.15, "volume": 259509.0}, {"date": "2025-01-31", "close": 25.56, "volume": 195951.0}, {"date": "2025-02-03", "close": 24.58, "volume": 355456.0}, {"date": "2025-02-04", "close": 24.67, "volume": 264217.0}, {"date": "2025-02-05", "close": 23.74, "volume": 569563.0}, {"date": "2025-02-06", "close": 23.01, "volume": 258759.0}, {"date": "2025-02-07", "close": 22.3, "volume": 392039.0}, {"date": "2025-02-10", "close": 22.45, "volume": 377529.0}, {"date": "2025-02-11", "close": 22.24, "volume": 172976.0}, {"date": "2025-02-12", "close": 22.43, "volume": 245637.0}, {"date": "2025-02-13", "close": 22.99, "volume": 244761.0}, {"date": "2025-02-14", "close": 23.52, "volume": 193700.0}, {"date": "2025-02-18", "close": 23.65, "volume": 226775.0}, {"date": "2025-02-19", "close": 23.19, "volume": 135740.0}, {"date": "2025-02-20", "close": 22.78, "volume": 135026.0}, {"date": "2025-02-21", "close": 21.65, "volume": 362314.0}, {"date": "2025-02-24", "close": 21.43, "volume": 211900.0}, {"date": "2025-02-25", "close": 21.67, "volume": 396787.0}, {"date": "2025-02-26", "close": 22.33, "volume": 301602.0}, {"date": "2025-02-27", "close": 21.14, "volume": 176603.0}, {"date": "2025-02-28", "close": 20.95, "volume": 225417.0}, {"date": "2025-03-03", "close": 19.53, "volume": 300322.0}, {"date": "2025-03-04", "close": 19.23, "volume": 239707.0}, {"date": "2025-03-05", "close": 19.12, "volume": 492291.0}, {"date": "2025-03-06", "close": 17.78, "volume": 607089.0}, {"date": "2025-03-07", "close": 17.1, "volume": 1070981.0}, {"date": "2025-03-10", "close": 16.55, "volume": 880464.0}, {"date": "2025-03-11", "close": 16.57, "volume": 619266.0}, {"date": "2025-03-12", "close": 16.91, "volume": 494849.0}, {"date": "2025-03-13", "close": 15.7, "volume": 634646.0}, {"date": "2025-03-14", "close": 15.5, "volume": 703787.0}, {"date": "2025-03-17", "close": 15.84, "volume": 898101.0}, {"date": "2025-03-18", "close": 16.06, "volume": 488882.0}, {"date": "2025-03-19", "close": 17.56, "volume": 408825.0}, {"date": "2025-03-20", "close": 17.53, "volume": 302005.0}, {"date": "2025-03-21", "close": 17.29, "volume": 377636.0}, {"date": "2025-03-24", "close": 18.06, "volume": 448019.0}, {"date": "2025-03-25", "close": 18.35, "volume": 199735.0}, {"date": "2025-03-26", "close": 18.78, "volume": 302700.0}, {"date": "2025-03-27", "close": 18.66, "volume": 181773.0}, {"date": "2025-03-28", "close": 18.65, "volume": 269554.0}, {"date": "2025-03-31", "close": 18.18, "volume": 419390.0}, {"date": "2025-04-01", "close": 17.66, "volume": 398233.0}, {"date": "2025-04-02", "close": 18.26, "volume": 237556.0}, {"date": "2025-04-03", "close": 15.41, "volume": 1356254.0}, {"date": "2025-04-04", "close": 14.43, "volume": 1125193.0}, {"date": "2025-04-07", "close": 13.14, "volume": 994686.0}, {"date": "2025-04-08", "close": 12.47, "volume": 760073.0}, {"date": "2025-04-09", "close": 15.93, "volume": 1902113.0}, {"date": "2025-04-10", "close": 18.49, "volume": 2601715.0}, {"date": "2025-04-11", "close": 18.34, "volume": 801846.0}, {"date": "2025-04-14", "close": 19.2, "volume": 805578.0}, {"date": "2025-04-15", "close": 19.49, "volume": 1076940.0}, {"date": "2025-04-16", "close": 19.59, "volume": 771394.0}, {"date": "2025-04-17", "close": 20.06, "volume": 651281.0}, {"date": "2025-04-21", "close": 20.01, "volume": 732474.0}, {"date": "2025-04-22", "close": 20.2, "volume": 473905.0}, {"date": "2025-04-23", "close": 20.63, "volume": 984092.0}, {"date": "2025-04-24", "close": 20.95, "volume": 514676.0}, {"date": "2025-04-25", "close": 20.89, "volume": 399728.0}, {"date": "2025-04-28", "close": 20.42, "volume": 384094.0}, {"date": "2025-04-29", "close": 20.27, "volume": 341078.0}, {"date": "2025-04-30", "close": 19.45, "volume": 347302.0}, {"date": "2025-05-01", "close": 19.17, "volume": 380835.0}, {"date": "2025-05-02", "close": 20.02, "volume": 219905.0}, {"date": "2025-05-05", "close": 20.22, "volume": 318427.0}, {"date": "2025-05-06", "close": 20.73, "volume": 317629.0}, {"date": "2025-05-07", "close": 20.43, "volume": 409918.0}, {"date": "2025-05-08", "close": 20.91, "volume": 685905.0}, {"date": "2025-05-09", "close": 20.1, "volume": 219349.0}, {"date": "2025-05-12", "close": 20.91, "volume": 599213.0}, {"date": "2025-05-13", "close": 21.34, "volume": 444333.0}, {"date": "2025-05-14", "close": 20.38, "volume": 417073.0}, {"date": "2025-05-15", "close": 19.96, "volume": 423069.0}, {"date": "2025-05-16", "close": 19.77, "volume": 499379.0}, {"date": "2025-05-19", "close": 19.68, "volume": 247534.0}, {"date": "2025-05-20", "close": 19.84, "volume": 288674.0}, {"date": "2025-05-21", "close": 19.07, "volume": 225827.0}, {"date": "2025-05-22", "close": 18.97, "volume": 377536.0}, {"date": "2025-05-23", "close": 18.44, "volume": 299604.0}, {"date": "2025-05-27", "close": 19.6, "volume": 239358.0}, {"date": "2025-05-28", "close": 19.3, "volume": 340659.0}, {"date": "2025-05-29", "close": 19.41, "volume": 298014.0}, {"date": "2025-05-30", "close": 19.14, "volume": 350406.0}, {"date": "2025-06-02", "close": 18.73, "volume": 396568.0}, {"date": "2025-06-03", "close": 19.55, "volume": 207965.0}, {"date": "2025-06-04", "close": 19.41, "volume": 124448.0}, {"date": "2025-06-05", "close": 19.22, "volume": 147789.0}, {"date": "2025-06-06", "close": 19.81, "volume": 220151.0}, {"date": "2025-06-09", "close": 20.25, "volume": 301637.0}, {"date": "2025-06-10", "close": 20.89, "volume": 311059.0}, {"date": "2025-06-11", "close": 20.5, "volume": 735856.0}, {"date": "2025-06-12", "close": 16.815, "volume": 1759539.0}, {"date": "2025-06-13", "close": 16.65, "volume": 808150.0}, {"date": "2025-06-16", "close": 17.44, "volume": 437489.0}, {"date": "2025-06-17", "close": 17.45, "volume": 459962.0}, {"date": "2025-06-18", "close": 18.01, "volume": 441793.0}, {"date": "2025-06-20", "close": 18.11, "volume": 739059.0}, {"date": "2025-06-23", "close": 18.6, "volume": 406886.0}, {"date": "2025-06-24", "close": 18.87, "volume": 318640.0}, {"date": "2025-06-25", "close": 18.48, "volume": 243486.0}, {"date": "2025-06-26", "close": 18.39, "volume": 227803.0}, {"date": "2025-06-27", "close": 18.79, "volume": 383762.0}, {"date": "2025-06-30", "close": 18.2, "volume": 381960.0}, {"date": "2025-07-01", "close": 18.67, "volume": 353037.0}, {"date": "2025-07-02", "close": 19.42, "volume": 327320.0}, {"date": "2025-07-03", "close": 19.31, "volume": 97114.0}, {"date": "2025-07-07", "close": 18.57, "volume": 187890.0}, {"date": "2025-07-08", "close": 18.94, "volume": 208042.0}, {"date": "2025-07-09", "close": 18.97, "volume": 97504.0}, {"date": "2025-07-10", "close": 18.86, "volume": 120813.0}, {"date": "2025-07-11", "close": 18.11, "volume": 143312.0}, {"date": "2025-07-14", "close": 18.08, "volume": 396430.0}, {"date": "2025-07-15", "close": 17.6, "volume": 300274.0}, {"date": "2025-07-16", "close": 17.69, "volume": 262690.0}, {"date": "2025-07-17", "close": 18.63, "volume": 256594.0}, {"date": "2025-07-18", "close": 18.55, "volume": 155135.0}, {"date": "2025-07-21", "close": 18.81, "volume": 233107.0}, {"date": "2025-07-22", "close": 19.33, "volume": 232501.0}, {"date": "2025-07-23", "close": 19.83, "volume": 224056.0}, {"date": "2025-07-24", "close": 19.53, "volume": 166418.0}, {"date": "2025-07-25", "close": 20.31, "volume": 231644.0}, {"date": "2025-07-28", "close": 19.29, "volume": 237661.0}, {"date": "2025-07-29", "close": 18.67, "volume": 170613.0}, {"date": "2025-07-30", "close": 18.27, "volume": 153229.0}, {"date": "2025-07-31", "close": 18.01, "volume": 200377.0}, {"date": "2025-08-01", "close": 17.43, "volume": 326248.0}, {"date": "2025-08-04", "close": 18.36, "volume": 165886.0}, {"date": "2025-08-05", "close": 18.22, "volume": 139659.0}, {"date": "2025-08-06", "close": 18.19, "volume": 112686.0}, {"date": "2025-08-07", "close": 18.17, "volume": 249371.0}, {"date": "2025-08-08", "close": 17.89, "volume": 344630.0}, {"date": "2025-08-11", "close": 17.75, "volume": 283670.0}, {"date": "2025-08-12", "close": 19.46, "volume": 364004.0}, {"date": "2025-08-13", "close": 19.83, "volume": 309908.0}, {"date": "2025-08-14", "close": 19.25, "volume": 202016.0}, {"date": "2025-08-15", "close": 19.43, "volume": 148519.0}, {"date": "2025-08-18", "close": 19.34, "volume": 144824.0}, {"date": "2025-08-19", "close": 19.44, "volume": 191580.0}, {"date": "2025-08-20", "close": 18.27, "volume": 377374.0}, {"date": "2025-08-21", "close": 18.2, "volume": 383926.0}, {"date": "2025-08-22", "close": 19.11, "volume": 444548.0}, {"date": "2025-08-25", "close": 18.11, "volume": 635881.0}, {"date": "2025-08-26", "close": 18.52, "volume": 316544.0}, {"date": "2025-08-27", "close": 18.94, "volume": 269165.0}, {"date": "2025-08-28", "close": 18.97, "volume": 334937.0}, {"date": "2025-08-29", "close": 19.13, "volume": 422067.0}, {"date": "2025-09-02", "close": 18.15, "volume": 316144.0}, {"date": "2025-09-03", "close": 18.59, "volume": 173853.0}, {"date": "2025-09-04", "close": 20.01, "volume": 413430.0}, {"date": "2025-09-05", "close": 20.41, "volume": 329976.0}, {"date": "2025-09-08", "close": 19.46, "volume": 281816.0}, {"date": "2025-09-09", "close": 19.3, "volume": 321763.0}, {"date": "2025-09-10", "close": 20.75, "volume": 836556.0}, {"date": "2025-09-11", "close": 17.67, "volume": 1823607.0}, {"date": "2025-09-12", "close": 17.66, "volume": 732866.0}, {"date": "2025-09-15", "close": 17.72, "volume": 485982.0}, {"date": "2025-09-16", "close": 17.95, "volume": 415454.0}, {"date": "2025-09-17", "close": 18.08, "volume": 532341.0}, {"date": "2025-09-18", "close": 18.26, "volume": 347510.0}, {"date": "2025-09-19", "close": 17.86, "volume": 599649.0}, {"date": "2025-09-22", "close": 17.89, "volume": 323668.0}, {"date": "2025-09-23", "close": 17.75, "volume": 284324.0}, {"date": "2025-09-24", "close": 17.76, "volume": 211723.0}, {"date": "2025-09-25", "close": 17.53, "volume": 336840.0}, {"date": "2025-09-26", "close": 17.32, "volume": 331288.0}, {"date": "2025-09-29", "close": 17.35, "volume": 508546.0}, {"date": "2025-09-30", "close": 16.93, "volume": 474051.0}, {"date": "2025-10-01", "close": 16.7, "volume": 393141.0}, {"date": "2025-10-02", "close": 16.44, "volume": 634151.0}, {"date": "2025-10-03", "close": 16.74, "volume": 597591.0}, {"date": "2025-10-06", "close": 16.13, "volume": 578079.0}, {"date": "2025-10-07", "close": 15.47, "volume": 638745.0}, {"date": "2025-10-08", "close": 15.33, "volume": 492672.0}, {"date": "2025-10-09", "close": 14.6, "volume": 1018429.0}, {"date": "2025-10-10", "close": 14.19, "volume": 1406445.0}, {"date": "2025-10-13", "close": 14.48, "volume": 502914.0}, {"date": "2025-10-14", "close": 14.71, "volume": 613594.0}, {"date": "2025-10-15", "close": 15.0, "volume": 379232.0}, {"date": "2025-10-16", "close": 14.88, "volume": 454776.0}, {"date": "2025-10-17", "close": 14.36, "volume": 623319.0}, {"date": "2025-10-20", "close": 14.81, "volume": 465537.0}, {"date": "2025-10-21", "close": 15.06, "volume": 463337.0}, {"date": "2025-10-22", "close": 14.77, "volume": 752162.0}, {"date": "2025-10-23", "close": 15.0, "volume": 289880.0}, {"date": "2025-10-24", "close": 14.95, "volume": 197071.0}, {"date": "2025-10-27", "close": 14.89, "volume": 417285.0}, {"date": "2025-10-28", "close": 15.15, "volume": 294642.0}, {"date": "2025-10-29", "close": 14.24, "volume": 381531.0}, {"date": "2025-10-30", "close": 13.86, "volume": 841920.0}, {"date": "2025-10-31", "close": 13.87, "volume": 767598.0}, {"date": "2025-11-03", "close": 13.98, "volume": 584490.0}, {"date": "2025-11-04", "close": 13.61, "volume": 738246.0}, {"date": "2025-11-05", "close": 13.49, "volume": 741346.0}, {"date": "2025-11-06", "close": 13.11, "volume": 486491.0}, {"date": "2025-11-07", "close": 13.39, "volume": 784634.0}, {"date": "2025-11-10", "close": 13.26, "volume": 347605.0}, {"date": "2025-11-11", "close": 13.39, "volume": 302645.0}, {"date": "2025-11-12", "close": 13.57, "volume": 250163.0}, {"date": "2025-11-13", "close": 13.02, "volume": 611449.0}, {"date": "2025-11-14", "close": 12.16, "volume": 815473.0}, {"date": "2025-11-17", "close": 11.51, "volume": 723504.0}, {"date": "2025-11-18", "close": 11.61, "volume": 680523.0}, {"date": "2025-11-19", "close": 11.83, "volume": 945834.0}, {"date": "2025-11-20", "close": 11.67, "volume": 390474.0}, {"date": "2025-11-21", "close": 12.28, "volume": 627856.0}, {"date": "2025-11-24", "close": 12.19, "volume": 316847.0}, {"date": "2025-11-25", "close": 13.52, "volume": 1012714.0}, {"date": "2025-11-26", "close": 14.01, "volume": 360477.0}, {"date": "2025-11-28", "close": 14.35, "volume": 106458.0}, {"date": "2025-12-01", "close": 14.2, "volume": 460300.0}, {"date": "2025-12-02", "close": 14.14, "volume": 380326.0}, {"date": "2025-12-03", "close": 14.11, "volume": 283422.0}, {"date": "2025-12-04", "close": 13.96, "volume": 324373.0}, {"date": "2025-12-05", "close": 13.97, "volume": 286733.0}, {"date": "2025-12-08", "close": 13.74, "volume": 294342.0}, {"date": "2025-12-09", "close": 13.95, "volume": 645918.0}, {"date": "2025-12-10", "close": 13.74, "volume": 1329830.0}, {"date": "2025-12-11", "close": 12.67, "volume": 1805567.0}, {"date": "2025-12-12", "close": 13.99, "volume": 991537.0}, {"date": "2025-12-15", "close": 13.46, "volume": 792252.0}, {"date": "2025-12-16", "close": 13.75, "volume": 560765.0}, {"date": "2025-12-17", "close": 13.94, "volume": 506015.0}, {"date": "2025-12-18", "close": 14.76, "volume": 644088.0}, {"date": "2025-12-19", "close": 14.53, "volume": 406318.0}, {"date": "2025-12-22", "close": 14.54, "volume": 393620.0}, {"date": "2025-12-23", "close": 14.47, "volume": 224711.0}, {"date": "2025-12-24", "close": 14.9, "volume": 186883.0}, {"date": "2025-12-26", "close": 15.27, "volume": 271651.0}, {"date": "2025-12-29", "close": 14.96, "volume": 339066.0}, {"date": "2025-12-30", "close": 15.12, "volume": 468919.0}, {"date": "2025-12-31", "close": 14.75, "volume": 358448.0}, {"date": "2026-01-02", "close": 14.44, "volume": 424722.0}, {"date": "2026-01-05", "close": 14.45, "volume": 243644.0}, {"date": "2026-01-06", "close": 15.38, "volume": 430204.0}, {"date": "2026-01-07", "close": 15.23, "volume": 246891.0}, {"date": "2026-01-08", "close": 15.18, "volume": 339507.0}, {"date": "2026-01-09", "close": 16.1, "volume": 517908.0}, {"date": "2026-01-12", "close": 16.06, "volume": 330719.0}, {"date": "2026-01-13", "close": 15.49, "volume": 188786.0}, {"date": "2026-01-14", "close": 15.25, "volume": 257270.0}, {"date": "2026-01-15", "close": 15.99, "volume": 291389.0}, {"date": "2026-01-16", "close": 15.59, "volume": 227708.0}, {"date": "2026-01-20", "close": 14.14, "volume": 284952.0}, {"date": "2026-01-21", "close": 14.87, "volume": 254409.0}, {"date": "2026-01-22", "close": 14.95, "volume": 205411.0}, {"date": "2026-01-23", "close": 14.84, "volume": 247158.0}, {"date": "2026-01-26", "close": 14.59, "volume": 172456.0}, {"date": "2026-01-27", "close": 14.08, "volume": 252913.0}, {"date": "2026-01-28", "close": 13.53, "volume": 317028.0}, {"date": "2026-01-29", "close": 13.45, "volume": 471065.0}, {"date": "2026-01-30", "close": 13.32, "volume": 287324.0}, {"date": "2026-02-02", "close": 13.18, "volume": 112208.0}, {"date": "2026-02-03", "close": 13.3, "volume": 243813.0}, {"date": "2026-02-04", "close": 13.86, "volume": 457612.0}, {"date": "2026-02-05", "close": 12.87, "volume": 199890.0}, {"date": "2026-02-06", "close": 13.22, "volume": 312472.0}, {"date": "2026-02-09", "close": 13.01, "volume": 177070.0}, {"date": "2026-02-10", "close": 13.34, "volume": 143658.0}, {"date": "2026-02-11", "close": 13.04, "volume": 265532.0}, {"date": "2026-02-12", "close": 13.03, "volume": 279573.0}, {"date": "2026-02-13", "close": 13.33, "volume": 170122.0}, {"date": "2026-02-17", "close": 13.46, "volume": 100192.0}, {"date": "2026-02-18", "close": 13.64, "volume": 116574.0}, {"date": "2026-02-19", "close": 13.32, "volume": 125748.0}, {"date": "2026-02-20", "close": 13.36, "volume": 187726.0}, {"date": "2026-02-23", "close": 12.61, "volume": 363665.0}, {"date": "2026-02-24", "close": 12.75, "volume": 283984.0}, {"date": "2026-02-25", "close": 13.08, "volume": 110752.0}, {"date": "2026-02-26", "close": 13.37, "volume": 95296.0}, {"date": "2026-02-27", "close": 12.78, "volume": 164959.0}, {"date": "2026-03-02", "close": 12.75, "volume": 238055.0}, {"date": "2026-03-03", "close": 12.73, "volume": 182475.0}, {"date": "2026-03-04", "close": 12.42, "volume": 154048.0}, {"date": "2026-03-05", "close": 12.25, "volume": 234214.0}, {"date": "2026-03-06", "close": 11.9, "volume": 189928.0}, {"date": "2026-03-09", "close": 11.28, "volume": 355256.0}, {"date": "2026-03-10", "close": 11.09, "volume": 194698.0}, {"date": "2026-03-11", "close": 11.07, "volume": 261689.0}, {"date": "2026-03-12", "close": 10.56, "volume": 213772.0}, {"date": "2026-03-13", "close": 10.63, "volume": 191042.0}, {"date": "2026-03-16", "close": 10.99, "volume": 161002.0}, {"date": "2026-03-17", "close": 11.04, "volume": 134086.0}, {"date": "2026-03-18", "close": 10.7, "volume": 265817.0}, {"date": "2026-03-19", "close": 10.71, "volume": 308494.0}, {"date": "2026-03-20", "close": 10.54, "volume": 257444.0}, {"date": "2026-03-23", "close": 11.0, "volume": 277080.0}, {"date": "2026-03-24", "close": 11.48, "volume": 1212420.0}, {"date": "2026-03-25", "close": 11.29, "volume": 570822.0}, {"date": "2026-03-26", "close": 13.76, "volume": 1232928.0}, {"date": "2026-03-27", "close": 13.53, "volume": 761291.0}, {"date": "2026-03-30", "close": 14.04, "volume": 470149.0}, {"date": "2026-03-31", "close": 14.77, "volume": 388756.0}, {"date": "2026-04-01", "close": 14.61, "volume": 267695.0}, {"date": "2026-04-02", "close": 14.37, "volume": 203524.0}, {"date": "2026-04-06", "close": 14.95, "volume": 205902.0}, {"date": "2026-04-07", "close": 15.44, "volume": 491840.0}, {"date": "2026-04-08", "close": 15.53, "volume": 312653.0}, {"date": "2026-04-09", "close": 15.69, "volume": 396558.0}, {"date": "2026-04-10", "close": 15.35, "volume": 199960.0}, {"date": "2026-04-13", "close": 15.9, "volume": 438187.0}, {"date": "2026-04-14", "close": 16.46, "volume": 238831.0}, {"date": "2026-04-15", "close": 16.65, "volume": 397448.0}, {"date": "2026-04-16", "close": 16.9, "volume": 398394.0}, {"date": "2026-04-17", "close": 17.65, "volume": 265245.0}, {"date": "2026-04-20", "close": 17.51, "volume": 417304.0}, {"date": "2026-04-21", "close": 16.99, "volume": 411376.0}, {"date": "2026-04-22", "close": 16.4, "volume": 248256.0}, {"date": "2026-04-23", "close": 16.75, "volume": 345941.0}, {"date": "2026-04-24", "close": 16.07, "volume": 137879.0}, {"date": "2026-04-27", "close": 16.06, "volume": 216047.0}, {"date": "2026-04-28", "close": 16.3, "volume": 270508.0}, {"date": "2026-04-29", "close": 15.62, "volume": 152230.0}, {"date": "2026-04-30", "close": 15.81, "volume": 120793.0}, {"date": "2026-05-01", "close": 15.76, "volume": 130521.0}, {"date": "2026-05-04", "close": 15.42, "volume": 128874.0}, {"date": "2026-05-05", "close": 15.56, "volume": 119629.0}, {"date": "2026-05-06", "close": 15.78, "volume": 155079.0}, {"date": "2026-05-07", "close": 15.62, "volume": 103021.0}, {"date": "2026-05-08", "close": 15.96, "volume": 118224.0}, {"date": "2026-05-11", "close": 16.06, "volume": 90887.0}, {"date": "2026-05-12", "close": 15.83, "volume": 109196.0}, {"date": "2026-05-13", "close": 15.145, "volume": 107325.0}, {"date": "2026-05-14", "close": 15.32, "volume": 116304.0}, {"date": "2026-05-15", "close": 15.29, "volume": 193147.0}, {"date": "2026-05-18", "close": 15.47, "volume": 120413.0}, {"date": "2026-05-19", "close": 15.18, "volume": 120341.0}, {"date": "2026-05-20", "close": 15.65, "volume": 87694.0}, {"date": "2026-05-21", "close": 15.84, "volume": 104936.0}, {"date": "2026-05-22", "close": 16.16, "volume": 84866.0}, {"date": "2026-05-26", "close": 16.33, "volume": 117444.0}, {"date": "2026-05-27", "close": 15.95, "volume": 287072.0}, {"date": "2026-05-28", "close": 16.11, "volume": 201025.0}, {"date": "2026-05-29", "close": 15.38, "volume": 138839.0}, {"date": "2026-06-01", "close": 15.31, "volume": 141159.0}, {"date": "2026-06-02", "close": 15.47, "volume": 216326.0}, {"date": "2026-06-03", "close": 15.43, "volume": 151381.0}, {"date": "2026-06-04", "close": 16.35, "volume": 115725.0}, {"date": "2026-06-05", "close": 15.73, "volume": 112286.0}, {"date": "2026-06-08", "close": 15.96, "volume": 110014.0}, {"date": "2026-06-09", "close": 16.58, "volume": 144266.0}, {"date": "2026-06-10", "close": 16.48, "volume": 266636.0}, {"date": "2026-06-11", "close": 16.3, "volume": 427257.0}, {"date": "2026-06-12", "close": 16.35, "volume": 206635.0}, {"date": "2026-06-15", "close": 15.64, "volume": 217398.0}, {"date": "2026-06-16", "close": 14.28, "volume": 272652.0}, {"date": "2026-06-17", "close": 14.03, "volume": 191090.0}, {"date": "2026-06-18", "close": 14.47, "volume": 286679.0}, {"date": "2026-06-22", "close": 14.0, "volume": 284982.0}, {"date": "2026-06-23", "close": 14.59, "volume": 267703.0}, {"date": "2026-06-24", "close": 16.03, "volume": 264923.0}, {"date": "2026-06-25", "close": 16.11, "volume": 261192.0}, {"date": "2026-06-26", "close": 16.93, "volume": 538439.0}, {"date": "2026-06-29", "close": 16.76, "volume": 215914.0}, {"date": "2026-06-30", "close": 16.69, "volume": 154357.0}, {"date": "2026-07-01", "close": 16.61, "volume": 150190.0}, {"date": "2026-07-02", "close": 17.49, "volume": 272882.0}, {"date": "2026-07-06", "close": 18.04, "volume": 290021.0}, {"date": "2026-07-07", "close": 18.43, "volume": 356537.0}, {"date": "2026-07-08", "close": 16.76, "volume": 232540.0}, {"date": "2026-07-09", "close": 17.06, "volume": 160924.0}, {"date": "2026-07-10", "close": 16.77, "volume": 101526.0}, {"date": "2026-07-13", "close": 17.16, "volume": 208396.0}, {"date": "2026-07-14", "close": 17.54, "volume": 192908.0}, {"date": "2026-07-15", "close": 17.9, "volume": 203040.0}, {"date": "2026-07-16", "close": 18.7, "volume": 390055.0}, {"date": "2026-07-17", "close": 18.205, "volume": 184568.0}, {"date": "2026-07-20", "close": 17.62, "volume": 217285.0}, {"date": "2026-07-21", "close": 17.59, "volume": 237804.0}, {"date": "2026-07-22", "close": 16.89, "volume": 331153.0}, {"date": "2026-07-23", "close": 16.37, "volume": 166948.0}, {"date": "2026-07-24", "close": 16.34, "volume": 136559.0}, {"date": "2026-07-27", "close": 16.99, "volume": 231165.0}, {"date": "2026-07-28", "close": 16.97, "volume": 180932.0}, {"date": "2026-07-29", "close": 16.56, "volume": 150375.0}, {"date": "2026-07-30", "close": 16.14, "volume": 236535.0}, {"date": "2026-07-31", "close": 16.09, "volume": 180845.0}, {"date": "2026-08-03", "close": 16.84, "volume": 518161.0}, {"date": "2026-08-04", "close": 18.16, "volume": 414487.0}, {"date": "2026-08-05", "close": 18.41, "volume": 394884.0}, {"date": "2026-08-06", "close": 17.22, "volume": 193605.0}, {"date": "2026-08-07", "close": 17.82, "volume": 139558.0}], "refreshing": true}