{"ticker": "MXL", "overview": {"cik": "1288469", "ticker": "MXL", "name": "MAXLINEAR, INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001478340-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000519", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000517", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000495", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002084", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000943", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001288469-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001288469-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001288469-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001232833-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001288469-26-000043", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001288469-26-000042", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-27", "title": "Form S-8 POS", "accession": "0001288469-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001232833-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001666994-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001016366-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001452383-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001197847-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001375681-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001232833-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001325750-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001335581-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004943", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001478340-26-000006", "price_sensitive": false}]}, "description": "MAXLINEAR, INC trades as MXL on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 1,146 insider filings for the company, from March 2010 to May 2026. Across those, 29 insiders disclosed 18 open-market purchases totalling $5.34M against 225 sales totalling $126.31M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 5337592.7804000005, "sell_n": 225, "sell_sum": 126311497.6331, "net": -120973904.8527, "insiders": 29, "first_date": "2010-03-24", "last_date": "2026-05-26"}, "metrics": {"ticker": "MXL", "has_prices": true, "as_of": "2026-08-07", "last": 74.98, "prev_close": 70.2, "change": 4.780000000000001, "change_pct": 0.06809116809116811, "session_volume": 2014221.0, "vwap_5": 70.33182402614094, "vwap_20": 74.40506510317822, "vwap_60": 86.90054326435221, "vwap_250": 56.97149561218091, "high_52w": 128.03, "low_52w": 13.05, "avg_volume_20": 4042110.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001677", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Maxlinear, Inc", "who_key": "MAXLINEAR, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MAXLINEAR, INC moves to a 4.94% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/0002100119-26-001677-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "0001288469-26-000052", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Connie H. Kwong", "who_key": "Kwong Connie H.", "role": "Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 66500.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666994/000128846926000052/0001288469-26-000052-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "13DG-0002100119-26-001469", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Maxlinear, Inc", "who_key": "MAXLINEAR, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MAXLINEAR, INC takes a 5% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/0002100119-26-001469-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002100121-26-000943", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Maxlinear, Inc", "who_key": "MAXLINEAR, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MAXLINEAR, INC moves to a 7.82% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/0002100121-26-000943-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0000093751-26-000495", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Maxlinear, Inc", "who_key": "MAXLINEAR, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MAXLINEAR, INC takes a 4.8% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/0000093751-26-000495-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000315066-26-002084", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 1.8% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002084-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001232833-26-000008", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Thomas E. Pardun", "who_key": "PARDUN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1155000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$1.2M sale: A board member lightens up on MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000123283326000008/0001232833-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231408}, {"id": "0001666994-26-000013", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Connie H. Kwong", "who_key": "Kwong Connie H.", "role": "Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 368181.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000166699426000013/0001666994-26-000013-index.htm", "trade_date": "2026-05-25", "timestamp": "2026-05-25", "mins": 232848}, {"id": "0001478340-26-000006", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Kishore Seendripu", "who_key": "SEENDRIPU KISHORE", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3259407.1399999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000147834026000006/0001478340-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240048}, {"id": "0001335581-26-000004", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Carolyn Beaver", "who_key": "BEAVER CAROLYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000133558126000004/0001335581-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240048}, {"id": "0001325750-26-000002", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Greg Dougherty", "who_key": "Dougherty Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000132575026000002/0001325750-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240048}, {"id": "0001232833-26-000004", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Thomas E. Pardun", "who_key": "PARDUN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000123283326000004/0001232833-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240048}, {"id": "0001375681-26-000005", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Ted L. Tewksbury III", "who_key": "Tewksbury Ted L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000137568126000005/0001375681-26-000005-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240048}, {"id": "0001197847-26-000004", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Daniel A. Artusi", "who_key": "ARTUSI DANIEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000119784726000004/0001197847-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240048}, {"id": "0001452383-26-000009", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Kris Sennesael", "who_key": "Sennesael Kris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000145238326000009/0001452383-26-000009-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240048}, {"id": "0001016366-26-000004", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Albert J. Moyer", "who_key": "MOYER ALBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000101636626000004/0001016366-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 240048}, {"id": "0001666994-26-000010", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Connie H. Kwong", "who_key": "Kwong Connie H.", "role": "Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3393680.4672, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $3.4M of MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000166699426000010/0001666994-26-000010-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257328}, {"id": "0001375681-26-000003", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Ted L. Tewksbury III", "who_key": "Tewksbury Ted L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 838686.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $839K of MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000137568126000003/0001375681-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261648}, {"id": "0001197847-26-000002", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Daniel A. Artusi", "who_key": "ARTUSI DANIEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 825728.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $826K of MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000119784726000002/0001197847-26-000002-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "0001016366-26-000002", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Albert J. Moyer", "who_key": "MOYER ALBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1227798.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $1.2M of MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000101636626000002/0001016366-26-000002-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "0001335581-26-000002", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Carolyn Beaver", "who_key": "BEAVER CAROLYN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 461746.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $462K of MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000133558126000002/0001335581-26-000002-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "0001452383-26-000007", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Kris Sennesael", "who_key": "Sennesael Kris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000145238326000007/0001452383-26-000007-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267408}, {"id": "0001666994-26-000008", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Connie H. Kwong", "who_key": "Kwong Connie H.", "role": "Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 238844.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside MXL is selling \u2014 $239K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000166699426000008/0001666994-26-000008-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "0001666994-26-000006", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Connie H. Kwong", "who_key": "Kwong Connie H.", "role": "Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 771947.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $772K of MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000166699426000006/0001666994-26-000006-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "0001286030-26-000004", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 746427.2669, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside MXL is selling \u2014 $746K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128603026000004/0001286030-26-000004-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 348048}, {"id": "0001478340-26-000004", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Kishore Seendripu", "who_key": "SEENDRIPU KISHORE", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2678621.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000147834026000004/0001478340-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353808}, {"id": "0001666994-26-000004", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Connie H. Kwong", "who_key": "Kwong Connie H.", "role": "Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 218308.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000166699426000004/0001666994-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353808}, {"id": "0001478340-26-000002", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Kishore Seendripu", "who_key": "SEENDRIPU KISHORE", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000147834026000002/0001478340-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368208}, {"id": "0001286030-26-000002", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 785566.0399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128603026000002/0001286030-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368208}, {"id": "0001666994-26-000002", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Connie H. Kwong", "who_key": "Kwong Connie H.", "role": "Corporate Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on MXL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000166699426000002/0001666994-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368208}], "recent_buys": [{"id": "0001288469-24-000113", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Kishore Seendripu", "who_key": "SEENDRIPU KISHORE", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1401592.4442, "score": 66.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Chief exec picks up $1.4M of MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846924000113/0001288469-24-000113-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1189008}, {"id": "0001288469-21-000238", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 499730.1962, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider puts $500K into MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000238/0001288469-21-000238-index.htm", "trade_date": "2021-10-05", "timestamp": "2021-10-05", "mins": 2670768}, {"id": "0001288469-21-000231", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 124898.9806, "score": 35.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000231/0001288469-21-000231-index.htm", "trade_date": "2021-09-13", "timestamp": "2021-09-13", "mins": 2702448}, {"id": "0001288469-21-000228", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 124921.328, "score": 35.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying MXL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000228/0001288469-21-000228-index.htm", "trade_date": "2021-09-10", "timestamp": "2021-09-10", "mins": 2706768}, {"id": "0001288469-21-000226", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249795.0174, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000226/0001288469-21-000226-index.htm", "trade_date": "2021-09-07", "timestamp": "2021-09-07", "mins": 2711088}, {"id": "0001288469-19-000160", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249440.51, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000160/0001288469-19-000160-index.htm", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730608}, {"id": "0001288469-19-000156", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249654.37500000003, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders now buying MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000156/0001288469-19-000156-index.htm", "trade_date": "2019-09-23", "timestamp": "2019-09-23", "mins": 3740688}, {"id": "0001288469-19-000152", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249651.9378, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying MXL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000152/0001288469-19-000152-index.htm", "trade_date": "2019-09-16", "timestamp": "2019-09-16", "mins": 3750768}, {"id": "0001288469-19-000149", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Steven G. Litchfield", "who_key": "LITCHFIELD STEVEN G", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249864.3167, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000149/0001288469-19-000149-index.htm", "trade_date": "2019-09-09", "timestamp": "2019-09-09", "mins": 3760848}, {"id": "0001209191-18-046326", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Kishore Seendripu", "who_key": "SEENDRIPU KISHORE", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 500469.25000000006, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919118046326/0001209191-18-046326-index.htm", "trade_date": "2018-08-10", "timestamp": "2018-08-10", "mins": 4329648}, {"id": "0001181431-12-033212", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Curtis Ling", "who_key": "LING CURTIS", "role": "Chief Technical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12299.699999999999, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143112033212/0001181431-12-033212-index.htm", "trade_date": "2012-05-25", "timestamp": "2012-05-25", "mins": 7595568}, {"id": "0001181431-11-057606", "src": "INSIDERS", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR INC", "who": "Brian Sprague", "who_key": "Sprague Brian", "role": "VP & GM, Broadband & Consumer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 79923.05600000001, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MXL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143111057606/0001181431-11-057606-index.htm", "trade_date": "2011-11-23", "timestamp": "2011-11-23", "mins": 7860528}], "institutional": [{"id": "13DG-0002100119-26-001677", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Maxlinear, Inc", "who_key": "MAXLINEAR, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MAXLINEAR, INC moves to a 4.94% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/0002100119-26-001677-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0000093751-26-000495", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Maxlinear, Inc", "who_key": "MAXLINEAR, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MAXLINEAR, INC takes a 4.8% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/0000093751-26-000495-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000315066-26-002084", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "FMR LLC moves to a 1.8% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002084-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0002100119-26-001469", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Maxlinear, Inc", "who_key": "MAXLINEAR, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MAXLINEAR, INC takes a 5% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/0002100119-26-001469-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002100121-26-000943", "src": "13DG", "ticker": "MXL", "cik": "1288469", "company": "MAXLINEAR, INC", "company_raw": "MAXLINEAR, INC", "who": "Maxlinear, Inc", "who_key": "MAXLINEAR, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MAXLINEAR, INC moves to a 7.82% passive stake in MXL", "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/0002100121-26-000943-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}], "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": "MaxLinear, Inc - Common Stock", "new_value": "MAXLINEAR, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001288469", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001288469", "applied": 1, "detected_at": "2026-10-26T09:56:47.518731"}]}, "key_people": [{"who": "Kishore Seendripu", "who_key": "SEENDRIPU KISHORE", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2126422.3307000003, "sold": 33910989.0123, "net": -31784566.6816, "trades": 59, "top_score": 66.6, "lean": "selling", "history": [{"action": "BUY", "amount": 1401592.4442, "date": "2024-07-30", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846924000113/0001288469-24-000113-index.htm"}, {"action": "SELL", "amount": 1957759.0894, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000240/0001288469-21-000240-index.htm"}, {"action": "SELL", "amount": 1999556.9800999998, "date": "2021-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000233/0001288469-21-000233-index.htm"}, {"action": "SELL", "amount": 1977428.1731, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000199/0001288469-21-000199-index.htm"}, {"action": "SELL", "amount": 1688267.5536, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000187/0001288469-21-000187-index.htm"}, {"action": "SELL", "amount": 3295852.1297, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000185/0001288469-21-000185-index.htm"}, {"action": "SELL", "amount": 1000019.0508000001, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000178/0001288469-21-000178-index.htm"}, {"action": "SELL", "amount": 1463672.5882, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000152/0001288469-21-000152-index.htm"}, {"action": "SELL", "amount": 881487.3007, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000127/0001288469-21-000127-index.htm"}, {"action": "SELL", "amount": 944754.1421999999, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000084/0001288469-21-000084-index.htm"}, {"action": "SELL", "amount": 1212223.617, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000067/0001288469-21-000067-index.htm"}, {"action": "SELL", "amount": 3002562.2284, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000041/0001288469-21-000041-index.htm"}, {"action": "SELL", "amount": 1960141.9425, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000002/0001288469-21-000002-index.htm"}, {"action": "SELL", "amount": 413939.58420000004, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000260/0001288469-20-000260-index.htm"}, {"action": "SELL", "amount": 358153.0316, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000226/0001288469-20-000226-index.htm"}, {"action": "SELL", "amount": 1511376.02, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000145/0001288469-20-000145-index.htm"}, {"action": "SELL", "amount": 1237989.0, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000136/0001288469-20-000136-index.htm"}, {"action": "SELL", "amount": 135236.415, "date": "2020-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000095/0001288469-20-000095-index.htm"}, {"action": "SELL", "amount": 714791.313, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000093/0001288469-20-000093-index.htm"}, {"action": "SELL", "amount": 1217984.4528, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000090/0001288469-20-000090-index.htm"}, {"action": "SELL", "amount": 447397.60000000003, "date": "2020-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000004/0001288469-20-000004-index.htm"}, {"action": "SELL", "amount": 603204.0, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000204/0001288469-19-000204-index.htm"}, {"action": "SELL", "amount": 225222.88, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000174/0001288469-19-000174-index.htm"}, {"action": "SELL", "amount": 460522.39999999997, "date": "2019-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000164/0001288469-19-000164-index.htm"}, {"action": "SELL", "amount": 473225.54999999993, "date": "2019-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000154/0001288469-19-000154-index.htm"}], "latest": {"action": "BUY", "amount": 1401592.4442, "date": "2024-07-30", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846924000113/0001288469-24-000113-index.htm"}}, {"who": "Presidio Management Group VIII L L C", "who_key": "PRESIDIO MANAGEMENT GROUP VIII L L C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 16414765.476, "net": -16414765.476, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20484.75, "date": "2012-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000154853812000007/0001548538-12-000007-index.htm"}, {"action": "SELL", "amount": 20484.75, "date": "2012-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000154853812000008/0001548538-12-000008-index.htm"}, {"action": "SELL", "amount": 62339.738999999994, "date": "2011-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545011000012/0001225450-11-000012-index.htm"}, {"action": "SELL", "amount": 62339.738999999994, "date": "2011-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545011000013/0001225450-11-000013-index.htm"}, {"action": "SELL", "amount": 40279.0752, "date": "2011-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545011000010/0001225450-11-000010-index.htm"}, {"action": "SELL", "amount": 40279.0752, "date": "2011-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545011000011/0001225450-11-000011-index.htm"}, {"action": "SELL", "amount": 44399.3778, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545011000005/0001225450-11-000005-index.htm"}, {"action": "SELL", "amount": 44399.3778, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545011000006/0001225450-11-000006-index.htm"}, {"action": "SELL", "amount": 46520.855, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545010000025/0001225450-10-000025-index.htm"}, {"action": "SELL", "amount": 46520.855, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545010000026/0001225450-10-000026-index.htm"}, {"action": "SELL", "amount": 23347.739999999998, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545010000021/0001225450-10-000021-index.htm"}, {"action": "SELL", "amount": 23347.739999999998, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545010000022/0001225450-10-000022-index.htm"}, {"action": "SELL", "amount": 15281.201, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545010000023/0001225450-10-000023-index.htm"}, {"action": "SELL", "amount": 15281.201, "date": "2010-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545010000024/0001225450-10-000024-index.htm"}, {"action": "SELL", "amount": 7954730.0, "date": "2010-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545010000013/0001225450-10-000013-index.htm"}, {"action": "SELL", "amount": 7954730.0, "date": "2010-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000122545010000014/0001225450-10-000014-index.htm"}], "latest": {"action": "SELL", "amount": 20484.75, "date": "2012-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000154853812000007/0001548538-12-000007-index.htm"}}, {"who": "James Lougheed", "who_key": "LOUGHEED JAMES", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7983406.1443, "net": -7983406.1443, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4723972.9539, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846923000050/0001288469-23-000050-index.htm"}, {"action": "SELL", "amount": 740165.3864000001, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000181/0001288469-21-000181-index.htm"}, {"action": "SELL", "amount": 1980131.804, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000150/0001288469-21-000150-index.htm"}, {"action": "SELL", "amount": 539136.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000108/0001288469-21-000108-index.htm"}], "latest": {"action": "SELL", "amount": 4723972.9539, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846923000050/0001288469-23-000050-index.htm"}}, {"who": "Curtis Ling", "who_key": "LING CURTIS", "role": "Chief Technical Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 66596.7, "sold": 7328865.9149, "net": -7262269.2149, "trades": 30, "top_score": 54.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1550132.32, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000220/0001288469-21-000220-index.htm"}, {"action": "SELL", "amount": 1484810.3642, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000197/0001288469-21-000197-index.htm"}, {"action": "SELL", "amount": 343022.2, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000140/0001288469-21-000140-index.htm"}, {"action": "SELL", "amount": 252919.01929999999, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000036/0001288469-21-000036-index.htm"}, {"action": "SELL", "amount": 856785.8620999999, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000017/0001288469-21-000017-index.htm"}, {"action": "SELL", "amount": 566576.243, "date": "2020-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000091/0001288469-20-000091-index.htm"}, {"action": "SELL", "amount": 511083.937, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919118017308/0001209191-18-017308-index.htm"}, {"action": "SELL", "amount": 22803.0, "date": "2016-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919116113907/0001209191-16-113907-index.htm"}, {"action": "SELL", "amount": 667890.36, "date": "2016-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919116113500/0001209191-16-113500-index.htm"}, {"action": "SELL", "amount": 498282.50119999994, "date": "2016-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919116104911/0001209191-16-104911-index.htm"}, {"action": "SELL", "amount": 123397.4096, "date": "2014-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114024138/0001181431-14-024138-index.htm"}, {"action": "SELL", "amount": 73237.27, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114023905/0001181431-14-023905-index.htm"}, {"action": "SELL", "amount": 2000.0, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114017777/0001181431-14-017777-index.htm"}, {"action": "SELL", "amount": 46022.53999999999, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114013915/0001181431-14-013915-index.htm"}, {"action": "SELL", "amount": 78880.6085, "date": "2014-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114013431/0001181431-14-013431-index.htm"}, {"action": "SELL", "amount": 6000.0, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114009087/0001181431-14-009087-index.htm"}, {"action": "BUY", "amount": 12299.699999999999, "date": "2012-05-25", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143112033212/0001181431-12-033212-index.htm"}, {"action": "SELL", "amount": 22732.46, "date": "2011-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143111003368/0001181431-11-003368-index.htm"}, {"action": "BUY", "amount": 54297.0, "date": "2011-09-02", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143111047877/0001181431-11-047877-index.htm"}, {"action": "SELL", "amount": 20252.58, "date": "2011-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143111012494/0001181431-11-012494-index.htm"}, {"action": "SELL", "amount": 20957.38, "date": "2011-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143111008829/0001181431-11-008829-index.htm"}, {"action": "SELL", "amount": 21391.18, "date": "2011-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143111005430/0001181431-11-005430-index.htm"}, {"action": "SELL", "amount": 19546.74, "date": "2010-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143110064090/0001181431-10-064090-index.htm"}, {"action": "SELL", "amount": 10238.470000000001, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143110062059/0001181431-10-062059-index.htm"}, {"action": "SELL", "amount": 10113.45, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143110061747/0001181431-10-061747-index.htm"}], "latest": {"action": "SELL", "amount": 1550132.32, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000220/0001288469-21-000220-index.htm"}}, {"who": "Michael J. LaChance", "who_key": "LaChance Michael J.", "role": "Vice President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6686884.9427, "net": -6686884.9427, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 320921.339, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000176/0001288469-19-000176-index.htm"}, {"action": "SELL", "amount": 752332.186, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000117/0001288469-19-000117-index.htm"}, {"action": "SELL", "amount": 76551.3345, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000105/0001288469-19-000105-index.htm"}, {"action": "SELL", "amount": 789535.383, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000092/0001288469-19-000092-index.htm"}, {"action": "SELL", "amount": 1037683.6290000001, "date": "2018-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919118061002/0001209191-18-061002-index.htm"}, {"action": "SELL", "amount": 590707.5, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919118013934/0001209191-18-013934-index.htm"}, {"action": "SELL", "amount": 576925.0, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919118012665/0001209191-18-012665-index.htm"}, {"action": "SELL", "amount": 1244882.5, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919117032617/0001209191-17-032617-index.htm"}, {"action": "SELL", "amount": 583632.0, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919116121641/0001209191-16-121641-index.htm"}, {"action": "SELL", "amount": 336841.99999999994, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919115079772/0001209191-15-079772-index.htm"}, {"action": "SELL", "amount": 47765.1285, "date": "2015-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919115069648/0001209191-15-069648-index.htm"}, {"action": "SELL", "amount": 208545.18389999997, "date": "2015-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919115066546/0001209191-15-066546-index.htm"}, {"action": "SELL", "amount": 32804.8, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143113060215/0001181431-13-060215-index.htm"}, {"action": "SELL", "amount": 87756.9588, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143113059124/0001181431-13-059124-index.htm"}], "latest": {"action": "SELL", "amount": 320921.339, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000176/0001288469-19-000176-index.htm"}}, {"who": "Madhukar Reddy", "who_key": "REDDY MADHUKAR", "role": "VP, Central Engineering", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6282452.5135, "net": -6282452.5135, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 615305.2646, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000087/0001288469-20-000087-index.htm"}, {"action": "SELL", "amount": 1659074.9347, "date": "2017-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919117036285/0001209191-17-036285-index.htm"}, {"action": "SELL", "amount": 1900578.0, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919117034925/0001209191-17-034925-index.htm"}, {"action": "SELL", "amount": 841355.0795, "date": "2017-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919117034075/0001209191-17-034075-index.htm"}, {"action": "SELL", "amount": 699928.878, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919115081827/0001209191-15-081827-index.htm"}, {"action": "SELL", "amount": 187153.9692, "date": "2015-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143115007583/0001181431-15-007583-index.htm"}, {"action": "SELL", "amount": 33208.31, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114029912/0001181431-14-029912-index.htm"}, {"action": "SELL", "amount": 31478.050000000003, "date": "2014-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114027522/0001181431-14-027522-index.htm"}, {"action": "SELL", "amount": 102253.54959999998, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114024779/0001181431-14-024779-index.htm"}, {"action": "SELL", "amount": 31179.53, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114021979/0001181431-14-021979-index.htm"}, {"action": "SELL", "amount": 70936.9479, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143114007155/0001181431-14-007155-index.htm"}, {"action": "SELL", "amount": 101200.0, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143110058979/0001181431-10-058979-index.htm"}, {"action": "SELL", "amount": 8800.0, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143110058459/0001181431-10-058459-index.htm"}], "latest": {"action": "SELL", "amount": 615305.2646, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846920000087/0001288469-20-000087-index.htm"}}, {"who": "William Torgerson", "who_key": "Torgerson William", "role": "VP/GM, Broadband Group", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6246112.4344, "net": -6246112.4344, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 93941.02, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846924000132/0001288469-24-000132-index.htm"}, {"action": "SELL", "amount": 827353.2635, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846922000073/0001288469-22-000073-index.htm"}, {"action": "SELL", "amount": 898054.4, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846922000071/0001288469-22-000071-index.htm"}, {"action": "SELL", "amount": 1599.7748000000001, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846922000066/0001288469-22-000066-index.htm"}, {"action": "SELL", "amount": 2552477.3795, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846921000034/0001288469-21-000034-index.htm"}, {"action": "SELL", "amount": 888788.5966, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846919000122/0001288469-19-000122-index.htm"}, {"action": "SELL", "amount": 245127.5, "date": "2018-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919118061653/0001209191-18-061653-index.htm"}, {"action": "SELL", "amount": 9785.1, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919118060294/0001209191-18-060294-index.htm"}, {"action": "SELL", "amount": 311213.0, "date": "2017-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919117034078/0001209191-17-034078-index.htm"}, {"action": "SELL", "amount": 403406.0, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000120919116123508/0001209191-16-123508-index.htm"}, {"action": "SELL", "amount": 14366.4, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000118143113060809/0001181431-13-060809-index.htm"}], "latest": {"action": "SELL", "amount": 93941.02, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000128846924000132/0001288469-24-000132-index.htm"}}, {"who": "Battery Ventures VII, L.P.", "who_key": "Battery Ventures VII, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5519416.0, "net": -5519416.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5519416.0, "date": "2010-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000117911010006202/0001179110-10-006202-index.htm"}], "latest": {"action": "SELL", "amount": 5519416.0, "date": "2010-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288469/000117911010006202/0001179110-10-006202-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001478340-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001958244-26-000519", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001958244-26-000517", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000495", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002084", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000943", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001469", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001288469-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001288469-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001288469-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001232833-26-000008", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001288469-26-000043", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-27", "title": "Employee share plan", "accession": "0001288469-26-000042", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-05-27", "title": "Form S-8 POS", "accession": "0001288469-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001232833-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001666994-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001016366-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001452383-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001197847-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001375681-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001232833-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001325750-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001335581-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-004943", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001478340-26-000006", "price_sensitive": false}], "performance": {"ticker": "MXL", "has_prices": true, "summary": {"n": 18, "avg": 2.1389866897508534, "win_rate": 1.0, "best": 4.812403100775194, "worst": 0.3978374347501865, "as_of": "2026-08-07"}, "buys": [{"who": "SEENDRIPU KISHORE", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 1401592.4442, "date": "2024-07-30", "score": 66.6, "ref_price": 12.9, "return": 4.812403100775194}, {"who": "LITCHFIELD STEVEN G", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 499730.1962, "date": "2021-10-05", "score": 43.4, "ref_price": 48.1, "return": 0.5588357588357589}, {"who": "LITCHFIELD STEVEN G", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 124898.9806, "date": "2021-09-13", "score": 35.5, "ref_price": 53.11, "return": 0.4117868574656374}, {"who": "LITCHFIELD STEVEN G", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 124921.328, "date": "2021-09-10", "score": 35.5, "ref_price": 52.23, "return": 0.4355734252345397}, {"who": "LITCHFIELD STEVEN G", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 249795.0174, "date": "2021-09-07", "score": 39.1, "ref_price": 53.64, "return": 0.3978374347501865}, {"who": "LITCHFIELD STEVEN G", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 249440.51, "date": "2019-09-30", "score": 42.5, "ref_price": 22.38, "return": 2.3503127792672034}, {"who": "LITCHFIELD STEVEN G", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 249654.37500000003, "date": "2019-09-23", "score": 43.9, "ref_price": 22.15, "return": 2.3851015801354407}, {"who": "LITCHFIELD STEVEN G", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 249651.9378, "date": "2019-09-16", "score": 46.0, "ref_price": 22.92, "return": 2.271378708551483}, {"who": "LITCHFIELD STEVEN G", "person_type": "EXEC", "person_label": "Execs", "role": "See remarks", "amount": 249864.3167, "date": "2019-09-09", "score": 53.8, "ref_price": 20.9, "return": 2.5875598086124407}, {"who": "SEENDRIPU KISHORE", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 500469.25000000006, "date": "2018-08-10", "score": 57.6, "ref_price": 18.4, "return": 3.0750000000000006}, {"who": "LING CURTIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technical Officer, Director", "amount": 12299.699999999999, "date": "2012-05-25", "score": 34.8, "ref_price": 22.04, "return": 2.401996370235935}, {"who": "Sprague Brian", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM, Broadband & Consumer", "amount": 79923.05600000001, "date": "2011-11-23", "score": 47.9, "ref_price": 22.04, "return": 2.401996370235935}, {"who": "Sprague Brian", "person_type": "EXEC", "person_label": "Execs", "role": "VP & GM, Broadband & Consumer", "amount": 64512.03200000001, "date": "2011-11-22", "score": 31.8, "ref_price": 22.04, "return": 2.401996370235935}, {"who": "SEENDRIPU KISHORE", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 224360.63650000002, "date": "2011-09-06", "score": 53.2, "ref_price": 22.04, "return": 2.401996370235935}, {"who": "LING CURTIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technical Officer, Director", "amount": 54297.0, "date": "2011-09-02", "score": 54.7, "ref_price": 22.04, "return": 2.401996370235935}, {"who": "Spice Adam C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Chief Financial Officer", "amount": 104670.0, "date": "2011-08-12", "score": 46.8, "ref_price": 22.04, "return": 2.401996370235935}, {"who": "KIBBLE ROBERT F", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 749980.0, "date": "2010-03-24", "score": 47.0, "ref_price": 22.04, "return": 2.401996370235935}, {"who": "Alexander Edward E", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 147532.0, "date": "2010-03-24", "score": 41.1, "ref_price": 22.04, "return": 2.401996370235935}]}, "price_series": [{"date": "2016-08-01", "close": 22.04, "volume": 827280.0}, {"date": "2016-08-02", "close": 21.42, "volume": 882225.0}, {"date": "2016-08-03", "close": 21.44, "volume": 910926.0}, {"date": "2016-08-04", "close": 21.56, "volume": 535129.0}, {"date": "2016-08-05", "close": 21.55, "volume": 1065396.0}, {"date": "2016-08-08", "close": 21.9, "volume": 1910240.0}, {"date": "2016-08-09", "close": 17.3, "volume": 11805700.0}, {"date": "2016-08-10", "close": 17.41, "volume": 3873587.0}, {"date": "2016-08-11", "close": 17.63, "volume": 2139256.0}, {"date": "2016-08-12", "close": 18.05, "volume": 1553608.0}, {"date": "2016-08-15", "close": 18.52, "volume": 1964110.0}, {"date": "2016-08-16", "close": 18.6, "volume": 1558597.0}, {"date": "2016-08-17", "close": 18.15, "volume": 1393688.0}, {"date": "2016-08-18", "close": 18.18, "volume": 1241498.0}, {"date": "2016-08-19", "close": 18.14, "volume": 1230226.0}, {"date": "2016-08-22", "close": 18.37, "volume": 1106634.0}, {"date": "2016-08-23", "close": 18.56, "volume": 1354721.0}, {"date": "2016-08-24", "close": 18.17, "volume": 1648179.0}, {"date": "2016-08-25", "close": 18.51, "volume": 1074575.0}, {"date": "2016-08-26", "close": 18.92, "volume": 1297786.0}, {"date": "2016-08-29", "close": 19.19, "volume": 1459996.0}, {"date": "2016-08-30", "close": 19.04, "volume": 770424.0}, {"date": "2016-08-31", "close": 19.17, "volume": 999735.0}, {"date": "2016-09-01", "close": 19.52, "volume": 788020.0}, {"date": "2016-09-02", "close": 19.88, "volume": 978213.0}, {"date": "2016-09-06", "close": 19.81, "volume": 838941.0}, {"date": "2016-09-07", "close": 19.5, "volume": 924820.0}, {"date": "2016-09-08", "close": 19.36, "volume": 989685.0}, {"date": "2016-09-09", "close": 18.5, "volume": 1280381.0}, {"date": "2016-09-12", "close": 18.53, "volume": 1612759.0}, {"date": "2016-09-13", "close": 18.18, "volume": 933889.0}, {"date": "2016-09-14", "close": 18.33, "volume": 1373174.0}, {"date": "2016-09-15", "close": 19.14, "volume": 915579.0}, {"date": "2016-09-16", "close": 19.21, "volume": 1219485.0}, {"date": "2016-09-19", "close": 19.28, "volume": 854247.0}, {"date": "2016-09-20", "close": 19.26, "volume": 561716.0}, {"date": "2016-09-21", "close": 19.9, "volume": 1123420.0}, {"date": "2016-09-22", "close": 19.85, "volume": 1434715.0}, {"date": "2016-09-23", "close": 19.43, "volume": 731959.0}, {"date": "2016-09-26", "close": 19.13, "volume": 676228.0}, {"date": "2016-09-27", "close": 19.71, "volume": 568138.0}, {"date": "2016-09-28", "close": 19.71, "volume": 941382.0}, {"date": "2016-09-29", "close": 19.87, "volume": 718584.0}, {"date": "2016-09-30", "close": 20.27, "volume": 977182.0}, {"date": "2016-10-03", "close": 20.46, "volume": 827764.0}, {"date": "2016-10-04", "close": 21.07, "volume": 1161164.0}, {"date": "2016-10-05", "close": 20.72, "volume": 987628.0}, {"date": "2016-10-06", "close": 20.9, "volume": 485278.0}, {"date": "2016-10-07", "close": 20.9, "volume": 427989.0}, {"date": "2016-10-10", "close": 21.39, "volume": 673941.0}, {"date": "2016-10-11", "close": 20.49, "volume": 1238369.0}, {"date": "2016-10-12", "close": 20.66, "volume": 612783.0}, {"date": "2016-10-13", "close": 19.7, "volume": 1110904.0}, {"date": "2016-10-14", "close": 19.67, "volume": 558953.0}, {"date": "2016-10-17", "close": 19.39, "volume": 611109.0}, {"date": "2016-10-18", "close": 19.77, "volume": 366470.0}, {"date": "2016-10-19", "close": 19.62, "volume": 548915.0}, {"date": "2016-10-20", "close": 19.52, "volume": 477920.0}, {"date": "2016-10-21", "close": 19.34, "volume": 801180.0}, {"date": "2016-10-24", "close": 19.58, "volume": 714491.0}, {"date": "2016-10-25", "close": 19.65, "volume": 457766.0}, {"date": "2016-10-26", "close": 19.5, "volume": 453368.0}, {"date": "2016-10-27", "close": 18.37, "volume": 1235010.0}, {"date": "2016-10-28", "close": 18.48, "volume": 687981.0}, {"date": "2016-10-31", "close": 18.71, "volume": 572399.0}, {"date": "2016-11-01", "close": 18.7, "volume": 584078.0}, {"date": "2016-11-02", "close": 18.59, "volume": 830131.0}, {"date": "2016-11-03", "close": 18.91, "volume": 600499.0}, {"date": "2016-11-04", "close": 18.92, "volume": 649173.0}, {"date": "2016-11-07", "close": 18.99, "volume": 1257642.0}, {"date": "2016-11-08", "close": 21.23, "volume": 2680952.0}, {"date": "2016-11-09", "close": 21.78, "volume": 1860835.0}, {"date": "2016-11-10", "close": 20.71, "volume": 1367393.0}, {"date": "2016-11-11", "close": 21.2, "volume": 973898.0}, {"date": "2016-11-14", "close": 21.15, "volume": 1129561.0}, {"date": "2016-11-15", "close": 21.3, "volume": 852383.0}, {"date": "2016-11-16", "close": 21.21, "volume": 1365947.0}, {"date": "2016-11-17", "close": 22.19, "volume": 1640249.0}, {"date": "2016-11-18", "close": 22.34, "volume": 836472.0}, {"date": "2016-11-21", "close": 21.99, "volume": 974489.0}, {"date": "2016-11-22", "close": 22.31, "volume": 670892.0}, {"date": "2016-11-23", "close": 22.02, "volume": 1201926.0}, {"date": "2016-11-25", "close": 21.91, "volume": 311008.0}, {"date": "2016-11-28", "close": 21.49, "volume": 649367.0}, {"date": "2016-11-29", "close": 21.38, "volume": 911131.0}, {"date": "2016-11-30", "close": 20.43, "volume": 968469.0}, {"date": "2016-12-01", "close": 19.47, "volume": 1253770.0}, {"date": "2016-12-02", "close": 19.49, "volume": 649337.0}, {"date": "2016-12-05", "close": 19.89, "volume": 620584.0}, {"date": "2016-12-06", "close": 20.18, "volume": 441151.0}, {"date": "2016-12-07", "close": 20.61, "volume": 519221.0}, {"date": "2016-12-08", "close": 21.51, "volume": 743110.0}, {"date": "2016-12-09", "close": 20.85, "volume": 947574.0}, {"date": "2016-12-12", "close": 20.68, "volume": 367369.0}, {"date": "2016-12-13", "close": 20.78, "volume": 686542.0}, {"date": "2016-12-14", "close": 20.88, "volume": 433941.0}, {"date": "2016-12-15", "close": 21.61, "volume": 450783.0}, {"date": "2016-12-16", "close": 21.5, "volume": 856008.0}, {"date": "2016-12-19", "close": 22.35, "volume": 1162613.0}, {"date": "2016-12-20", "close": 22.37, "volume": 797480.0}, {"date": "2016-12-21", "close": 22.55, "volume": 488213.0}, {"date": "2016-12-22", "close": 22.25, "volume": 732391.0}, {"date": "2016-12-23", "close": 22.3, "volume": 358116.0}, {"date": "2016-12-27", "close": 22.7, "volume": 633441.0}, {"date": "2016-12-28", "close": 22.12, "volume": 451190.0}, {"date": "2016-12-29", "close": 22.2, "volume": 348573.0}, {"date": "2016-12-30", "close": 21.8, "volume": 630379.0}, {"date": "2017-01-03", "close": 22.02, "volume": 696518.0}, {"date": "2017-01-04", "close": 21.98, "volume": 532803.0}, {"date": "2017-01-05", "close": 21.71, "volume": 345447.0}, {"date": "2017-01-06", "close": 21.44, "volume": 621997.0}, {"date": "2017-01-09", "close": 22.61, "volume": 1121698.0}, {"date": "2017-01-10", "close": 22.87, "volume": 690484.0}, {"date": "2017-01-11", "close": 22.91, "volume": 396519.0}, {"date": "2017-01-12", "close": 23.69, "volume": 1508943.0}, {"date": "2017-01-13", "close": 24.66, "volume": 1781404.0}, {"date": "2017-01-17", "close": 24.79, "volume": 1948185.0}, {"date": "2017-01-18", "close": 24.33, "volume": 1506479.0}, {"date": "2017-01-19", "close": 24.34, "volume": 885537.0}, {"date": "2017-01-20", "close": 24.27, "volume": 897222.0}, {"date": "2017-01-23", "close": 23.96, "volume": 889365.0}, {"date": "2017-01-24", "close": 24.59, "volume": 531569.0}, {"date": "2017-01-25", "close": 25.14, "volume": 641183.0}, {"date": "2017-01-26", "close": 24.97, "volume": 511697.0}, {"date": "2017-01-27", "close": 25.18, "volume": 553491.0}, {"date": "2017-01-30", "close": 25.26, "volume": 770995.0}, {"date": "2017-01-31", "close": 25.58, "volume": 1138828.0}, {"date": "2017-02-01", "close": 25.82, "volume": 716115.0}, {"date": "2017-02-02", "close": 25.63, "volume": 557189.0}, {"date": "2017-02-03", "close": 26.08, "volume": 488007.0}, {"date": "2017-02-06", "close": 26.2, "volume": 1126303.0}, {"date": "2017-02-07", "close": 26.42, "volume": 1260091.0}, {"date": "2017-02-08", "close": 26.84, "volume": 2211109.0}, {"date": "2017-02-09", "close": 26.58, "volume": 2511501.0}, {"date": "2017-02-10", "close": 27.35, "volume": 1603564.0}, {"date": "2017-02-13", "close": 26.74, "volume": 1086851.0}, {"date": "2017-02-14", "close": 26.77, "volume": 748636.0}, {"date": "2017-02-15", "close": 26.69, "volume": 1036134.0}, {"date": "2017-02-16", "close": 26.76, "volume": 523737.0}, {"date": "2017-02-17", "close": 26.64, "volume": 569856.0}, {"date": "2017-02-21", "close": 27.03, "volume": 544780.0}, {"date": "2017-02-22", "close": 26.83, "volume": 435712.0}, {"date": "2017-02-23", "close": 26.55, "volume": 633581.0}, {"date": "2017-02-24", "close": 26.7, "volume": 599414.0}, {"date": "2017-02-27", "close": 26.49, "volume": 965516.0}, {"date": "2017-02-28", "close": 26.04, "volume": 810805.0}, {"date": "2017-03-01", "close": 26.34, "volume": 760342.0}, {"date": "2017-03-02", "close": 25.86, "volume": 537705.0}, {"date": "2017-03-03", "close": 25.92, "volume": 762554.0}, {"date": "2017-03-06", "close": 26.03, "volume": 1291795.0}, {"date": "2017-03-07", "close": 26.05, "volume": 536748.0}, {"date": "2017-03-08", "close": 26.19, "volume": 424224.0}, {"date": "2017-03-09", "close": 26.16, "volume": 418216.0}, {"date": "2017-03-10", "close": 26.42, "volume": 403681.0}, {"date": "2017-03-13", "close": 26.32, "volume": 501111.0}, {"date": "2017-03-14", "close": 26.22, "volume": 378338.0}, {"date": "2017-03-15", "close": 26.43, "volume": 426029.0}, {"date": "2017-03-16", "close": 26.23, "volume": 421477.0}, {"date": "2017-03-17", "close": 26.36, "volume": 2530567.0}, {"date": "2017-03-20", "close": 27.27, "volume": 590081.0}, {"date": "2017-03-21", "close": 25.87, "volume": 982474.0}, {"date": "2017-03-22", "close": 25.94, "volume": 421927.0}, {"date": "2017-03-23", "close": 26.22, "volume": 473523.0}, {"date": "2017-03-24", "close": 26.5, "volume": 379661.0}, {"date": "2017-03-27", "close": 26.55, "volume": 339940.0}, {"date": "2017-03-28", "close": 26.51, "volume": 521310.0}, {"date": "2017-03-29", "close": 27.95, "volume": 1395138.0}, {"date": "2017-03-30", "close": 27.98, "volume": 509303.0}, {"date": "2017-03-31", "close": 28.05, "volume": 641157.0}, {"date": "2017-04-03", "close": 28.08, "volume": 475416.0}, {"date": "2017-04-04", "close": 27.9, "volume": 689486.0}, {"date": "2017-04-05", "close": 27.6, "volume": 520399.0}, {"date": "2017-04-06", "close": 28.03, "volume": 477790.0}, {"date": "2017-04-07", "close": 27.99, "volume": 749132.0}, {"date": "2017-04-10", "close": 27.73, "volume": 359623.0}, {"date": "2017-04-11", "close": 27.35, "volume": 513897.0}, {"date": "2017-04-12", "close": 27.08, "volume": 338527.0}, {"date": "2017-04-13", "close": 26.62, "volume": 719030.0}, {"date": "2017-04-17", "close": 26.86, "volume": 517728.0}, {"date": "2017-04-18", "close": 26.87, "volume": 389549.0}, {"date": "2017-04-19", "close": 27.07, "volume": 584542.0}, {"date": "2017-04-20", "close": 27.72, "volume": 307866.0}, {"date": "2017-04-21", "close": 27.52, "volume": 335348.0}, {"date": "2017-04-24", "close": 27.83, "volume": 647095.0}, {"date": "2017-04-25", "close": 28.45, "volume": 407419.0}, {"date": "2017-04-26", "close": 28.1, "volume": 454993.0}, {"date": "2017-04-27", "close": 28.62, "volume": 348335.0}, {"date": "2017-04-28", "close": 27.83, "volume": 344267.0}, {"date": "2017-05-01", "close": 28.08, "volume": 285363.0}, {"date": "2017-05-02", "close": 27.78, "volume": 258740.0}, {"date": "2017-05-03", "close": 27.56, "volume": 443180.0}, {"date": "2017-05-04", "close": 27.77, "volume": 347557.0}, {"date": "2017-05-05", "close": 27.8, "volume": 657299.0}, {"date": "2017-05-08", "close": 27.84, "volume": 910749.0}, {"date": "2017-05-09", "close": 29.41, "volume": 3577420.0}, {"date": "2017-05-10", "close": 29.79, "volume": 1522232.0}, {"date": "2017-05-11", "close": 30.12, "volume": 1449935.0}, {"date": "2017-05-12", "close": 31.12, "volume": 9038065.0}, {"date": "2017-05-15", "close": 31.75, "volume": 1359319.0}, {"date": "2017-05-16", "close": 32.19, "volume": 1108964.0}, {"date": "2017-05-17", "close": 30.89, "volume": 1503012.0}, {"date": "2017-05-18", "close": 31.0, "volume": 1226535.0}, {"date": "2017-05-19", "close": 31.11, "volume": 651175.0}, {"date": "2017-05-22", "close": 31.73, "volume": 678069.0}, {"date": "2017-05-23", "close": 31.14, "volume": 950223.0}, {"date": "2017-05-24", "close": 31.41, "volume": 536048.0}, {"date": "2017-05-25", "close": 31.17, "volume": 698800.0}, {"date": "2017-05-26", "close": 31.55, "volume": 671187.0}, {"date": "2017-05-30", "close": 31.44, "volume": 599609.0}, {"date": "2017-05-31", "close": 31.15, "volume": 561323.0}, {"date": "2017-06-01", "close": 30.94, "volume": 701255.0}, {"date": "2017-06-02", "close": 30.87, "volume": 568512.0}, {"date": "2017-06-05", "close": 30.46, "volume": 1207394.0}, {"date": "2017-06-06", "close": 31.19, "volume": 1324275.0}, {"date": "2017-06-07", "close": 30.68, "volume": 1068649.0}, {"date": "2017-06-08", "close": 31.78, "volume": 680796.0}, {"date": "2017-06-09", "close": 30.31, "volume": 1115000.0}, {"date": "2017-06-12", "close": 28.76, "volume": 2002220.0}, {"date": "2017-06-13", "close": 28.93, "volume": 648186.0}, {"date": "2017-06-14", "close": 28.57, "volume": 593367.0}, {"date": "2017-06-15", "close": 28.06, "volume": 548242.0}, {"date": "2017-06-16", "close": 27.8, "volume": 1552532.0}, {"date": "2017-06-19", "close": 28.96, "volume": 730588.0}, {"date": "2017-06-20", "close": 28.67, "volume": 782664.0}, {"date": "2017-06-21", "close": 29.6, "volume": 666572.0}, {"date": "2017-06-22", "close": 29.57, "volume": 1246845.0}, {"date": "2017-06-23", "close": 29.86, "volume": 1090227.0}, {"date": "2017-06-26", "close": 29.15, "volume": 307843.0}, {"date": "2017-06-27", "close": 27.75, "volume": 581692.0}, {"date": "2017-06-28", "close": 28.3, "volume": 362623.0}, {"date": "2017-06-29", "close": 27.89, "volume": 642848.0}, {"date": "2017-06-30", "close": 27.89, "volume": 502266.0}, {"date": "2017-07-03", "close": 27.48, "volume": 266916.0}, {"date": "2017-07-05", "close": 27.85, "volume": 510373.0}, {"date": "2017-07-06", "close": 27.79, "volume": 621536.0}, {"date": "2017-07-07", "close": 28.16, "volume": 376825.0}, {"date": "2017-07-10", "close": 28.31, "volume": 311436.0}, {"date": "2017-07-11", "close": 28.6, "volume": 388653.0}, {"date": "2017-07-12", "close": 28.8, "volume": 518400.0}, {"date": "2017-07-13", "close": 28.17, "volume": 472429.0}, {"date": "2017-07-14", "close": 28.78, "volume": 310589.0}, {"date": "2017-07-17", "close": 26.72, "volume": 1384809.0}, {"date": "2017-07-18", "close": 26.81, "volume": 631580.0}, {"date": "2017-07-19", "close": 27.1, "volume": 429900.0}, {"date": "2017-07-20", "close": 27.33, "volume": 658957.0}, {"date": "2017-07-21", "close": 27.06, "volume": 363271.0}, {"date": "2017-07-24", "close": 26.73, "volume": 498328.0}, {"date": "2017-07-25", "close": 26.6, "volume": 436404.0}, {"date": "2017-07-26", "close": 26.88, "volume": 586964.0}, {"date": "2017-07-27", "close": 26.17, "volume": 568614.0}, {"date": "2017-07-28", "close": 26.22, "volume": 359340.0}, {"date": "2017-07-31", "close": 26.2, "volume": 484137.0}, {"date": "2017-08-01", "close": 26.49, "volume": 421138.0}, {"date": "2017-08-02", "close": 24.59, "volume": 1403602.0}, {"date": "2017-08-03", "close": 24.06, "volume": 997928.0}, {"date": "2017-08-04", "close": 24.24, "volume": 981861.0}, {"date": "2017-08-07", "close": 24.68, "volume": 697703.0}, {"date": "2017-08-08", "close": 24.69, "volume": 698998.0}, {"date": "2017-08-09", "close": 22.65, "volume": 2262452.0}, {"date": "2017-08-10", "close": 22.15, "volume": 1113517.0}, {"date": "2017-08-11", "close": 21.7, "volume": 1540299.0}, {"date": "2017-08-14", "close": 21.69, "volume": 1327443.0}, {"date": "2017-08-15", "close": 21.94, "volume": 1104184.0}, {"date": "2017-08-16", "close": 21.78, "volume": 1031028.0}, {"date": "2017-08-17", "close": 20.87, "volume": 1207629.0}, {"date": "2017-08-18", "close": 21.29, "volume": 992557.0}, {"date": "2017-08-21", "close": 20.67, "volume": 950801.0}, {"date": "2017-08-22", "close": 20.81, "volume": 442205.0}, {"date": "2017-08-23", "close": 20.89, "volume": 886485.0}, {"date": "2017-08-24", "close": 21.56, "volume": 953905.0}, {"date": "2017-08-25", "close": 21.72, "volume": 1275496.0}, {"date": "2017-08-28", "close": 21.73, "volume": 801123.0}, {"date": "2017-08-29", "close": 21.36, "volume": 875041.0}, {"date": "2017-08-30", "close": 21.51, "volume": 590997.0}, {"date": "2017-08-31", "close": 21.6, "volume": 539089.0}, {"date": "2017-09-01", "close": 21.77, "volume": 485760.0}, {"date": "2017-09-05", "close": 21.68, "volume": 589616.0}, {"date": "2017-09-06", "close": 22.45, "volume": 1181885.0}, {"date": "2017-09-07", "close": 22.23, "volume": 760352.0}, {"date": "2017-09-08", "close": 21.73, "volume": 583382.0}, {"date": "2017-09-11", "close": 22.28, "volume": 527027.0}, {"date": "2017-09-12", "close": 22.5, "volume": 756511.0}, {"date": "2017-09-13", "close": 22.6, "volume": 465412.0}, {"date": "2017-09-14", "close": 22.63, "volume": 408872.0}, {"date": "2017-09-15", "close": 23.21, "volume": 2107574.0}, {"date": "2017-09-18", "close": 23.22, "volume": 780910.0}, {"date": "2017-09-19", "close": 22.9, "volume": 687739.0}, {"date": "2017-09-20", "close": 22.7, "volume": 739879.0}, {"date": "2017-09-21", "close": 22.64, "volume": 565952.0}, {"date": "2017-09-22", "close": 22.95, "volume": 384497.0}, {"date": "2017-09-25", "close": 22.25, "volume": 554024.0}, {"date": "2017-09-26", "close": 22.28, "volume": 391520.0}, {"date": "2017-09-27", "close": 23.33, "volume": 532183.0}, {"date": "2017-09-28", "close": 23.93, "volume": 700700.0}, {"date": "2017-09-29", "close": 23.75, "volume": 666622.0}, {"date": "2017-10-02", "close": 23.86, "volume": 493370.0}, {"date": "2017-10-03", "close": 23.87, "volume": 555199.0}, {"date": "2017-10-04", "close": 23.61, "volume": 322202.0}, {"date": "2017-10-05", "close": 23.44, "volume": 544654.0}, {"date": "2017-10-06", "close": 23.49, "volume": 373098.0}, {"date": "2017-10-09", "close": 23.54, "volume": 484887.0}, {"date": "2017-10-10", "close": 23.61, "volume": 603628.0}, {"date": "2017-10-11", "close": 23.65, "volume": 333197.0}, {"date": "2017-10-12", "close": 23.69, "volume": 743855.0}, {"date": "2017-10-13", "close": 23.44, "volume": 453448.0}, {"date": "2017-10-16", "close": 23.2, "volume": 417778.0}, {"date": "2017-10-17", "close": 23.35, "volume": 574617.0}, {"date": "2017-10-18", "close": 23.54, "volume": 473370.0}, {"date": "2017-10-19", "close": 23.18, "volume": 407223.0}, {"date": "2017-10-20", "close": 23.24, "volume": 450092.0}, {"date": "2017-10-23", "close": 23.15, "volume": 425781.0}, {"date": "2017-10-24", "close": 23.02, "volume": 471744.0}, {"date": "2017-10-25", "close": 23.11, "volume": 540812.0}, {"date": "2017-10-26", "close": 23.3, "volume": 364092.0}, {"date": "2017-10-27", "close": 23.94, "volume": 361208.0}, {"date": "2017-10-30", "close": 24.1, "volume": 324519.0}, {"date": "2017-10-31", "close": 24.47, "volume": 555158.0}, {"date": "2017-11-01", "close": 23.86, "volume": 482939.0}, {"date": "2017-11-02", "close": 23.49, "volume": 334519.0}, {"date": "2017-11-03", "close": 23.65, "volume": 432867.0}, {"date": "2017-11-06", "close": 24.53, "volume": 845949.0}, {"date": "2017-11-07", "close": 23.73, "volume": 630809.0}, {"date": "2017-11-08", "close": 26.34, "volume": 1636930.0}, {"date": "2017-11-09", "close": 26.04, "volume": 877060.0}, {"date": "2017-11-10", "close": 25.96, "volume": 696517.0}, {"date": "2017-11-13", "close": 26.0, "volume": 434826.0}, {"date": "2017-11-14", "close": 25.88, "volume": 440584.0}, {"date": "2017-11-15", "close": 25.43, "volume": 410484.0}, {"date": "2017-11-16", "close": 25.94, "volume": 451405.0}, {"date": "2017-11-17", "close": 26.41, "volume": 484211.0}, {"date": "2017-11-20", "close": 26.72, "volume": 454079.0}, {"date": "2017-11-21", "close": 27.25, "volume": 432339.0}, {"date": "2017-11-22", "close": 26.82, "volume": 471465.0}, {"date": "2017-11-24", "close": 27.22, "volume": 220318.0}, {"date": "2017-11-27", "close": 26.8, "volume": 375218.0}, {"date": "2017-11-28", "close": 27.01, "volume": 320891.0}, {"date": "2017-11-29", "close": 26.05, "volume": 401432.0}, {"date": "2017-11-30", "close": 26.41, "volume": 454069.0}, {"date": "2017-12-01", "close": 25.86, "volume": 384818.0}, {"date": "2017-12-04", "close": 25.37, "volume": 307266.0}, {"date": "2017-12-05", "close": 25.31, "volume": 431647.0}, {"date": "2017-12-06", "close": 25.17, "volume": 399271.0}, {"date": "2017-12-07", "close": 24.97, "volume": 324840.0}, {"date": "2017-12-08", "close": 24.81, "volume": 273258.0}, {"date": "2017-12-11", "close": 24.88, "volume": 328705.0}, {"date": "2017-12-12", "close": 24.99, "volume": 365974.0}, {"date": "2017-12-13", "close": 25.24, "volume": 294523.0}, {"date": "2017-12-14", "close": 25.15, "volume": 476156.0}, {"date": "2017-12-15", "close": 25.56, "volume": 626207.0}, {"date": "2017-12-18", "close": 26.25, "volume": 370892.0}, {"date": "2017-12-19", "close": 25.59, "volume": 365404.0}, {"date": "2017-12-20", "close": 25.92, "volume": 237432.0}, {"date": "2017-12-21", "close": 26.75, "volume": 918129.0}, {"date": "2017-12-22", "close": 26.57, "volume": 252042.0}, {"date": "2017-12-26", "close": 26.36, "volume": 245584.0}, {"date": "2017-12-27", "close": 26.61, "volume": 256788.0}, {"date": "2017-12-28", "close": 26.82, "volume": 391684.0}, {"date": "2017-12-29", "close": 26.42, "volume": 425727.0}, {"date": "2018-01-02", "close": 27.19, "volume": 339432.0}, {"date": "2018-01-03", "close": 27.22, "volume": 251068.0}, {"date": "2018-01-04", "close": 27.21, "volume": 422617.0}, {"date": "2018-01-05", "close": 27.46, "volume": 254837.0}, {"date": "2018-01-08", "close": 27.82, "volume": 580363.0}, {"date": "2018-01-09", "close": 28.0, "volume": 926481.0}, {"date": "2018-01-10", "close": 27.11, "volume": 579417.0}, {"date": "2018-01-11", "close": 26.76, "volume": 590608.0}, {"date": "2018-01-12", "close": 26.78, "volume": 421026.0}, {"date": "2018-01-16", "close": 25.88, "volume": 669726.0}, {"date": "2018-01-17", "close": 25.95, "volume": 562911.0}, {"date": "2018-01-18", "close": 25.09, "volume": 730703.0}, {"date": "2018-01-19", "close": 25.16, "volume": 1047750.0}, {"date": "2018-01-22", "close": 25.27, "volume": 543330.0}, {"date": "2018-01-23", "close": 25.54, "volume": 656992.0}, {"date": "2018-01-24", "close": 25.79, "volume": 696853.0}, {"date": "2018-01-25", "close": 26.2, "volume": 590219.0}, {"date": "2018-01-26", "close": 27.39, "volume": 835701.0}, {"date": "2018-01-29", "close": 26.84, "volume": 686773.0}, {"date": "2018-01-30", "close": 26.18, "volume": 466008.0}, {"date": "2018-01-31", "close": 25.79, "volume": 325195.0}, {"date": "2018-02-01", "close": 25.66, "volume": 363321.0}, {"date": "2018-02-02", "close": 25.07, "volume": 433905.0}, {"date": "2018-02-05", "close": 24.95, "volume": 698602.0}, {"date": "2018-02-06", "close": 25.16, "volume": 684650.0}, {"date": "2018-02-07", "close": 24.98, "volume": 395616.0}, {"date": "2018-02-08", "close": 24.16, "volume": 1032148.0}, {"date": "2018-02-09", "close": 24.59, "volume": 633516.0}, {"date": "2018-02-12", "close": 25.24, "volume": 517725.0}, {"date": "2018-02-13", "close": 25.52, "volume": 754353.0}, {"date": "2018-02-14", "close": 23.22, "volume": 2463083.0}, {"date": "2018-02-15", "close": 23.06, "volume": 993100.0}, {"date": "2018-02-16", "close": 22.89, "volume": 546654.0}, {"date": "2018-02-20", "close": 23.12, "volume": 624603.0}, {"date": "2018-02-21", "close": 23.0, "volume": 723123.0}, {"date": "2018-02-22", "close": 23.0, "volume": 480557.0}, {"date": "2018-02-23", "close": 23.42, "volume": 489853.0}, {"date": "2018-02-26", "close": 23.8, "volume": 820631.0}, {"date": "2018-02-27", "close": 23.31, "volume": 467468.0}, {"date": "2018-02-28", "close": 22.73, "volume": 452700.0}, {"date": "2018-03-01", "close": 22.7, "volume": 672698.0}, {"date": "2018-03-02", "close": 22.75, "volume": 507488.0}, {"date": "2018-03-05", "close": 23.14, "volume": 1015778.0}, {"date": "2018-03-06", "close": 23.5, "volume": 765809.0}, {"date": "2018-03-07", "close": 23.75, "volume": 386970.0}, {"date": "2018-03-08", "close": 24.42, "volume": 384905.0}, {"date": "2018-03-09", "close": 25.12, "volume": 856940.0}, {"date": "2018-03-12", "close": 25.69, "volume": 589740.0}, {"date": "2018-03-13", "close": 25.25, "volume": 571185.0}, {"date": "2018-03-14", "close": 25.0, "volume": 434911.0}, {"date": "2018-03-15", "close": 24.85, "volume": 398327.0}, {"date": "2018-03-16", "close": 24.7, "volume": 797252.0}, {"date": "2018-03-19", "close": 23.94, "volume": 465973.0}, {"date": "2018-03-20", "close": 24.01, "volume": 259024.0}, {"date": "2018-03-21", "close": 24.61, "volume": 412397.0}, {"date": "2018-03-22", "close": 23.78, "volume": 915492.0}, {"date": "2018-03-23", "close": 23.02, "volume": 565532.0}, {"date": "2018-03-26", "close": 23.43, "volume": 513752.0}, {"date": "2018-03-27", "close": 23.02, "volume": 500577.0}, {"date": "2018-03-28", "close": 22.52, "volume": 531961.0}, {"date": "2018-03-29", "close": 22.75, "volume": 347771.0}, {"date": "2018-04-02", "close": 22.61, "volume": 602546.0}, {"date": "2018-04-03", "close": 22.01, "volume": 1624965.0}, {"date": "2018-04-04", "close": 22.82, "volume": 564352.0}, {"date": "2018-04-05", "close": 23.22, "volume": 594544.0}, {"date": "2018-04-06", "close": 22.38, "volume": 395509.0}, {"date": "2018-04-09", "close": 22.31, "volume": 559043.0}, {"date": "2018-04-10", "close": 23.12, "volume": 492596.0}, {"date": "2018-04-11", "close": 22.95, "volume": 655317.0}, {"date": "2018-04-12", "close": 23.29, "volume": 452385.0}, {"date": "2018-04-13", "close": 23.17, "volume": 304521.0}, {"date": "2018-04-16", "close": 23.06, "volume": 296391.0}, {"date": "2018-04-17", "close": 23.58, "volume": 273311.0}, {"date": "2018-04-18", "close": 23.66, "volume": 318704.0}, {"date": "2018-04-19", "close": 23.22, "volume": 262491.0}, {"date": "2018-04-20", "close": 23.27, "volume": 232244.0}, {"date": "2018-04-23", "close": 23.07, "volume": 222229.0}, {"date": "2018-04-24", "close": 22.93, "volume": 638688.0}, {"date": "2018-04-25", "close": 22.46, "volume": 418263.0}, {"date": "2018-04-26", "close": 22.64, "volume": 323400.0}, {"date": "2018-04-27", "close": 22.06, "volume": 443502.0}, {"date": "2018-04-30", "close": 22.33, "volume": 347934.0}, {"date": "2018-05-01", "close": 23.32, "volume": 581471.0}, {"date": "2018-05-02", "close": 23.48, "volume": 337748.0}, {"date": "2018-05-03", "close": 23.09, "volume": 551635.0}, {"date": "2018-05-04", "close": 23.43, "volume": 611449.0}, {"date": "2018-05-07", "close": 23.85, "volume": 892989.0}, {"date": "2018-05-08", "close": 23.83, "volume": 809619.0}, {"date": "2018-05-09", "close": 18.84, "volume": 6161942.0}, {"date": "2018-05-10", "close": 19.0, "volume": 991466.0}, {"date": "2018-05-11", "close": 18.89, "volume": 711886.0}, {"date": "2018-05-14", "close": 18.66, "volume": 776104.0}, {"date": "2018-05-15", "close": 18.99, "volume": 1273259.0}, {"date": "2018-05-16", "close": 19.17, "volume": 759964.0}, {"date": "2018-05-17", "close": 19.1, "volume": 322449.0}, {"date": "2018-05-18", "close": 19.06, "volume": 877549.0}, {"date": "2018-05-21", "close": 18.94, "volume": 420885.0}, {"date": "2018-05-22", "close": 18.72, "volume": 440904.0}, {"date": "2018-05-23", "close": 18.5, "volume": 444049.0}, {"date": "2018-05-24", "close": 18.56, "volume": 361126.0}, {"date": "2018-05-25", "close": 18.86, "volume": 512939.0}, {"date": "2018-05-29", "close": 18.89, "volume": 538927.0}, {"date": "2018-05-30", "close": 18.69, "volume": 546130.0}, {"date": "2018-05-31", "close": 18.35, "volume": 383121.0}, {"date": "2018-06-01", "close": 18.66, "volume": 410133.0}, {"date": "2018-06-04", "close": 18.95, "volume": 516829.0}, {"date": "2018-06-05", "close": 19.03, "volume": 786991.0}, {"date": "2018-06-06", "close": 19.59, "volume": 1097043.0}, {"date": "2018-06-07", "close": 20.02, "volume": 806908.0}, {"date": "2018-06-08", "close": 19.58, "volume": 869159.0}, {"date": "2018-06-11", "close": 18.67, "volume": 1106724.0}, {"date": "2018-06-12", "close": 18.77, "volume": 730223.0}, {"date": "2018-06-13", "close": 18.21, "volume": 1520350.0}, {"date": "2018-06-14", "close": 17.8, "volume": 1127267.0}, {"date": "2018-06-15", "close": 17.67, "volume": 1486341.0}, {"date": "2018-06-18", "close": 17.4, "volume": 1451347.0}, {"date": "2018-06-19", "close": 17.04, "volume": 744653.0}, {"date": "2018-06-20", "close": 16.87, "volume": 497753.0}, {"date": "2018-06-21", "close": 16.61, "volume": 540237.0}, {"date": "2018-06-22", "close": 16.41, "volume": 696107.0}, {"date": "2018-06-25", "close": 16.1, "volume": 780587.0}, {"date": "2018-06-26", "close": 16.02, "volume": 488231.0}, {"date": "2018-06-27", "close": 15.73, "volume": 759812.0}, {"date": "2018-06-28", "close": 15.72, "volume": 878612.0}, {"date": "2018-06-29", "close": 15.59, "volume": 1324415.0}, {"date": "2018-07-02", "close": 16.5, "volume": 1488596.0}, {"date": "2018-07-03", "close": 16.59, "volume": 679781.0}, {"date": "2018-07-05", "close": 16.94, "volume": 1137634.0}, {"date": "2018-07-06", "close": 17.0, "volume": 557731.0}, {"date": "2018-07-09", "close": 17.0, "volume": 555488.0}, {"date": "2018-07-10", "close": 17.12, "volume": 825501.0}, {"date": "2018-07-11", "close": 17.01, "volume": 763309.0}, {"date": "2018-07-12", "close": 17.2, "volume": 1399483.0}, {"date": "2018-07-13", "close": 16.55, "volume": 1126495.0}, {"date": "2018-07-16", "close": 17.01, "volume": 793999.0}, {"date": "2018-07-17", "close": 17.28, "volume": 570888.0}, {"date": "2018-07-18", "close": 17.11, "volume": 997181.0}, {"date": "2018-07-19", "close": 17.41, "volume": 718049.0}, {"date": "2018-07-20", "close": 17.22, "volume": 475689.0}, {"date": "2018-07-23", "close": 17.16, "volume": 796806.0}, {"date": "2018-07-24", "close": 17.1, "volume": 722307.0}, {"date": "2018-07-25", "close": 17.1, "volume": 691046.0}, {"date": "2018-07-26", "close": 17.06, "volume": 425632.0}, {"date": "2018-07-27", "close": 16.86, "volume": 511117.0}, {"date": "2018-07-30", "close": 16.98, "volume": 528391.0}, {"date": "2018-07-31", "close": 17.31, "volume": 680746.0}, {"date": "2018-08-01", "close": 17.14, "volume": 469774.0}, {"date": "2018-08-02", "close": 17.51, "volume": 577147.0}, {"date": "2018-08-03", "close": 17.02, "volume": 858425.0}, {"date": "2018-08-06", "close": 17.31, "volume": 847098.0}, {"date": "2018-08-07", "close": 17.9, "volume": 1785286.0}, {"date": "2018-08-08", "close": 17.67, "volume": 3616751.0}, {"date": "2018-08-09", "close": 18.3, "volume": 1388926.0}, {"date": "2018-08-10", "close": 18.4, "volume": 1037075.0}, {"date": "2018-08-13", "close": 19.14, "volume": 1691245.0}, {"date": "2018-08-14", "close": 19.27, "volume": 1397327.0}, {"date": "2018-08-15", "close": 18.91, "volume": 2103165.0}, {"date": "2018-08-16", "close": 19.48, "volume": 1355628.0}, {"date": "2018-08-17", "close": 19.04, "volume": 1006504.0}, {"date": "2018-08-20", "close": 18.79, "volume": 1043815.0}, {"date": "2018-08-21", "close": 18.89, "volume": 1214043.0}, {"date": "2018-08-22", "close": 18.78, "volume": 742836.0}, {"date": "2018-08-23", "close": 18.77, "volume": 635649.0}, {"date": "2018-08-24", "close": 18.92, "volume": 504969.0}, {"date": "2018-08-27", "close": 18.91, "volume": 429964.0}, {"date": "2018-08-28", "close": 19.02, "volume": 1000924.0}, {"date": "2018-08-29", "close": 19.1, "volume": 589250.0}, {"date": "2018-08-30", "close": 19.2, "volume": 551668.0}, {"date": "2018-08-31", "close": 19.28, "volume": 659574.0}, {"date": "2018-09-04", "close": 18.88, "volume": 679378.0}, {"date": "2018-09-05", "close": 18.8, "volume": 592973.0}, {"date": "2018-09-06", "close": 18.49, "volume": 786444.0}, {"date": "2018-09-07", "close": 18.41, "volume": 558806.0}, {"date": "2018-09-10", "close": 18.51, "volume": 295969.0}, {"date": "2018-09-11", "close": 18.35, "volume": 495784.0}, {"date": "2018-09-12", "close": 18.28, "volume": 402649.0}, {"date": "2018-09-13", "close": 18.43, "volume": 324093.0}, {"date": "2018-09-14", "close": 18.65, "volume": 345086.0}, {"date": "2018-09-17", "close": 18.66, "volume": 689969.0}, {"date": "2018-09-18", "close": 19.22, "volume": 693896.0}, {"date": "2018-09-19", "close": 19.36, "volume": 661747.0}, {"date": "2018-09-20", "close": 19.52, "volume": 1069673.0}, {"date": "2018-09-21", "close": 20.03, "volume": 1840729.0}, {"date": "2018-09-24", "close": 20.19, "volume": 656560.0}, {"date": "2018-09-25", "close": 20.03, "volume": 410273.0}, {"date": "2018-09-26", "close": 19.51, "volume": 526198.0}, {"date": "2018-09-27", "close": 19.55, "volume": 331528.0}, {"date": "2018-09-28", "close": 19.88, "volume": 547708.0}, {"date": "2018-10-01", "close": 19.95, "volume": 527863.0}, {"date": "2018-10-02", "close": 19.76, "volume": 395583.0}, {"date": "2018-10-03", "close": 19.84, "volume": 436015.0}, {"date": "2018-10-04", "close": 19.13, "volume": 938115.0}, {"date": "2018-10-05", "close": 17.9, "volume": 883630.0}, {"date": "2018-10-08", "close": 17.45, "volume": 1002407.0}, {"date": "2018-10-09", "close": 17.09, "volume": 504946.0}, {"date": "2018-10-10", "close": 16.53, "volume": 818637.0}, {"date": "2018-10-11", "close": 16.69, "volume": 786951.0}, {"date": "2018-10-12", "close": 16.41, "volume": 606586.0}, {"date": "2018-10-15", "close": 16.97, "volume": 730161.0}, {"date": "2018-10-16", "close": 17.68, "volume": 697423.0}, {"date": "2018-10-17", "close": 17.77, "volume": 467970.0}, {"date": "2018-10-18", "close": 17.0, "volume": 680313.0}, {"date": "2018-10-19", "close": 16.69, "volume": 628283.0}, {"date": "2018-10-22", "close": 16.89, "volume": 627463.0}, {"date": "2018-10-23", "close": 16.95, "volume": 760229.0}, {"date": "2018-10-24", "close": 16.14, "volume": 615248.0}, {"date": "2018-10-25", "close": 15.39, "volume": 1430990.0}, {"date": "2018-10-26", "close": 15.42, "volume": 1751635.0}, {"date": "2018-10-29", "close": 15.94, "volume": 713828.0}, {"date": "2018-10-30", "close": 17.01, "volume": 767866.0}, {"date": "2018-10-31", "close": 19.41, "volume": 1972995.0}, {"date": "2018-11-01", "close": 20.09, "volume": 1032733.0}, {"date": "2018-11-02", "close": 20.31, "volume": 849285.0}, {"date": "2018-11-05", "close": 19.84, "volume": 868155.0}, {"date": "2018-11-06", "close": 20.08, "volume": 912271.0}, {"date": "2018-11-07", "close": 19.37, "volume": 748445.0}, {"date": "2018-11-08", "close": 19.48, "volume": 478808.0}, {"date": "2018-11-09", "close": 18.95, "volume": 496622.0}, {"date": "2018-11-12", "close": 18.21, "volume": 631395.0}, {"date": "2018-11-13", "close": 18.17, "volume": 631124.0}, {"date": "2018-11-14", "close": 18.87, "volume": 668534.0}, {"date": "2018-11-15", "close": 19.07, "volume": 588231.0}, {"date": "2018-11-16", "close": 19.39, "volume": 572520.0}, {"date": "2018-11-19", "close": 18.97, "volume": 411242.0}, {"date": "2018-11-20", "close": 18.51, "volume": 524558.0}, {"date": "2018-11-21", "close": 18.85, "volume": 441012.0}, {"date": "2018-11-23", "close": 18.82, "volume": 199112.0}, {"date": "2018-11-26", "close": 19.83, "volume": 690920.0}, {"date": "2018-11-27", "close": 19.35, "volume": 518720.0}, {"date": "2018-11-28", "close": 20.23, "volume": 341336.0}, {"date": "2018-11-29", "close": 20.19, "volume": 338190.0}, {"date": "2018-11-30", "close": 20.4, "volume": 556120.0}, {"date": "2018-12-03", "close": 20.76, "volume": 630080.0}, {"date": "2018-12-04", "close": 20.02, "volume": 744604.0}, {"date": "2018-12-06", "close": 19.72, "volume": 644731.0}, {"date": "2018-12-07", "close": 18.88, "volume": 526997.0}, {"date": "2018-12-10", "close": 18.76, "volume": 321469.0}, {"date": "2018-12-11", "close": 18.87, "volume": 264815.0}, {"date": "2018-12-12", "close": 19.23, "volume": 379364.0}, {"date": "2018-12-13", "close": 18.85, "volume": 315859.0}, {"date": "2018-12-14", "close": 18.69, "volume": 282148.0}, {"date": "2018-12-17", "close": 17.93, "volume": 479980.0}, {"date": "2018-12-18", "close": 18.16, "volume": 497547.0}, {"date": "2018-12-19", "close": 17.54, "volume": 403173.0}, {"date": "2018-12-20", "close": 17.06, "volume": 660351.0}, {"date": "2018-12-21", "close": 16.37, "volume": 1825431.0}, {"date": "2018-12-24", "close": 16.14, "volume": 278537.0}, {"date": "2018-12-26", "close": 16.97, "volume": 545275.0}, {"date": "2018-12-27", "close": 17.48, "volume": 387887.0}, {"date": "2018-12-28", "close": 17.63, "volume": 359427.0}, {"date": "2018-12-31", "close": 17.6, "volume": 341941.0}, {"date": "2019-01-02", "close": 17.64, "volume": 357196.0}, {"date": "2019-01-03", "close": 16.69, "volume": 327299.0}, {"date": "2019-01-04", "close": 17.17, "volume": 420532.0}, {"date": "2019-01-07", "close": 17.4, "volume": 282421.0}, {"date": "2019-01-08", "close": 17.18, "volume": 476872.0}, {"date": "2019-01-09", "close": 18.16, "volume": 811073.0}, {"date": "2019-01-10", "close": 18.8, "volume": 495617.0}, {"date": "2019-01-11", "close": 19.0, "volume": 499362.0}, {"date": "2019-01-14", "close": 17.89, "volume": 389009.0}, {"date": "2019-01-15", "close": 18.1, "volume": 280009.0}, {"date": "2019-01-16", "close": 17.9, "volume": 264973.0}, {"date": "2019-01-17", "close": 17.95, "volume": 419954.0}, {"date": "2019-01-18", "close": 18.24, "volume": 672110.0}, {"date": "2019-01-22", "close": 17.53, "volume": 398785.0}, {"date": "2019-01-23", "close": 17.38, "volume": 260994.0}, {"date": "2019-01-24", "close": 17.66, "volume": 738087.0}, {"date": "2019-01-25", "close": 18.7, "volume": 1373159.0}, {"date": "2019-01-28", "close": 18.88, "volume": 933452.0}, {"date": "2019-01-29", "close": 18.83, "volume": 496864.0}, {"date": "2019-01-30", "close": 19.31, "volume": 560025.0}, {"date": "2019-01-31", "close": 19.62, "volume": 646174.0}, {"date": "2019-02-01", "close": 19.04, "volume": 652061.0}, {"date": "2019-02-04", "close": 19.74, "volume": 494237.0}, {"date": "2019-02-05", "close": 19.74, "volume": 841253.0}, {"date": "2019-02-06", "close": 21.94, "volume": 2325642.0}, {"date": "2019-02-07", "close": 21.76, "volume": 963824.0}, {"date": "2019-02-08", "close": 21.73, "volume": 427882.0}, {"date": "2019-02-11", "close": 21.91, "volume": 754002.0}, {"date": "2019-02-12", "close": 22.31, "volume": 493667.0}, {"date": "2019-02-13", "close": 22.44, "volume": 279470.0}, {"date": "2019-02-14", "close": 22.69, "volume": 558866.0}, {"date": "2019-02-15", "close": 22.91, "volume": 362141.0}, {"date": "2019-02-19", "close": 22.96, "volume": 473984.0}, {"date": "2019-02-20", "close": 23.2, "volume": 635227.0}, {"date": "2019-02-21", "close": 23.13, "volume": 526783.0}, {"date": "2019-02-22", "close": 23.63, "volume": 470530.0}, {"date": "2019-02-25", "close": 23.57, "volume": 870552.0}, {"date": "2019-02-26", "close": 24.55, "volume": 1805026.0}, {"date": "2019-02-27", "close": 24.71, "volume": 729762.0}, {"date": "2019-02-28", "close": 25.14, "volume": 1088005.0}, {"date": "2019-03-01", "close": 25.73, "volume": 860287.0}, {"date": "2019-03-04", "close": 25.79, "volume": 954094.0}, {"date": "2019-03-05", "close": 25.39, "volume": 333137.0}, {"date": "2019-03-06", "close": 24.86, "volume": 376832.0}, {"date": "2019-03-07", "close": 24.3, "volume": 623564.0}, {"date": "2019-03-08", "close": 24.46, "volume": 434436.0}, {"date": "2019-03-11", "close": 25.06, "volume": 545698.0}, {"date": "2019-03-12", "close": 25.03, "volume": 533103.0}, {"date": "2019-03-13", "close": 25.25, "volume": 283314.0}, {"date": "2019-03-14", "close": 24.78, "volume": 206419.0}, {"date": "2019-03-15", "close": 25.37, "volume": 532345.0}, {"date": "2019-03-18", "close": 25.29, "volume": 319690.0}, {"date": "2019-03-19", "close": 25.43, "volume": 290151.0}, {"date": "2019-03-20", "close": 25.21, "volume": 297271.0}, {"date": "2019-03-21", "close": 25.81, "volume": 393110.0}, {"date": "2019-03-22", "close": 24.35, "volume": 360658.0}, {"date": "2019-03-25", "close": 24.35, "volume": 276708.0}, {"date": "2019-03-26", "close": 24.8, "volume": 195867.0}, {"date": "2019-03-27", "close": 24.78, "volume": 229741.0}, {"date": "2019-03-28", "close": 25.25, "volume": 279359.0}, {"date": "2019-03-29", "close": 25.53, "volume": 419560.0}, {"date": "2019-04-01", "close": 26.18, "volume": 298721.0}, {"date": "2019-04-02", "close": 25.97, "volume": 354333.0}, {"date": "2019-04-03", "close": 26.65, "volume": 544290.0}, {"date": "2019-04-04", "close": 26.72, "volume": 246727.0}, {"date": "2019-04-05", "close": 26.7, "volume": 217663.0}, {"date": "2019-04-08", "close": 26.64, "volume": 392504.0}, {"date": "2019-04-09", "close": 26.5, "volume": 350270.0}, {"date": "2019-04-10", "close": 26.94, "volume": 378009.0}, {"date": "2019-04-11", "close": 26.85, "volume": 267156.0}, {"date": "2019-04-12", "close": 27.43, "volume": 351069.0}, {"date": "2019-04-15", "close": 27.32, "volume": 226682.0}, {"date": "2019-04-16", "close": 27.71, "volume": 390703.0}, {"date": "2019-04-17", "close": 27.65, "volume": 345327.0}, {"date": "2019-04-18", "close": 27.72, "volume": 325023.0}, {"date": "2019-04-22", "close": 27.56, "volume": 278669.0}, {"date": "2019-04-23", "close": 27.89, "volume": 459608.0}, {"date": "2019-04-24", "close": 28.61, "volume": 598188.0}, {"date": "2019-04-25", "close": 27.6, "volume": 409950.0}, {"date": "2019-04-26", "close": 27.54, "volume": 364439.0}, {"date": "2019-04-29", "close": 26.97, "volume": 354403.0}, {"date": "2019-04-30", "close": 26.91, "volume": 885955.0}, {"date": "2019-05-01", "close": 26.62, "volume": 837363.0}, {"date": "2019-05-02", "close": 25.07, "volume": 1121068.0}, {"date": "2019-05-03", "close": 26.14, "volume": 440455.0}, {"date": "2019-05-06", "close": 25.99, "volume": 435658.0}, {"date": "2019-05-07", "close": 25.06, "volume": 340235.0}, {"date": "2019-05-08", "close": 25.1, "volume": 286423.0}, {"date": "2019-05-09", "close": 25.21, "volume": 322072.0}, {"date": "2019-05-10", "close": 25.08, "volume": 371341.0}, {"date": "2019-05-13", "close": 23.9, "volume": 426234.0}, {"date": "2019-05-14", "close": 24.33, "volume": 228711.0}, {"date": "2019-05-15", "close": 24.7, "volume": 240488.0}, {"date": "2019-05-16", "close": 23.91, "volume": 240469.0}, {"date": "2019-05-17", "close": 23.18, "volume": 303291.0}, {"date": "2019-05-20", "close": 22.21, "volume": 407757.0}, {"date": "2019-05-21", "close": 22.37, "volume": 579038.0}, {"date": "2019-05-22", "close": 21.65, "volume": 478465.0}, {"date": "2019-05-23", "close": 21.37, "volume": 508146.0}, {"date": "2019-05-24", "close": 21.36, "volume": 198433.0}, {"date": "2019-05-28", "close": 20.76, "volume": 513480.0}, {"date": "2019-05-29", "close": 21.11, "volume": 364783.0}, {"date": "2019-05-30", "close": 21.15, "volume": 175382.0}, {"date": "2019-05-31", "close": 21.17, "volume": 305624.0}, {"date": "2019-06-03", "close": 21.44, "volume": 432639.0}, {"date": "2019-06-04", "close": 21.88, "volume": 706114.0}, {"date": "2019-06-05", "close": 21.4, "volume": 444475.0}, {"date": "2019-06-06", "close": 21.74, "volume": 216654.0}, {"date": "2019-06-07", "close": 21.68, "volume": 475058.0}, {"date": "2019-06-10", "close": 22.45, "volume": 372338.0}, {"date": "2019-06-11", "close": 22.13, "volume": 185930.0}, {"date": "2019-06-12", "close": 21.85, "volume": 171481.0}, {"date": "2019-06-13", "close": 21.96, "volume": 153528.0}, {"date": "2019-06-14", "close": 22.18, "volume": 512521.0}, {"date": "2019-06-17", "close": 21.92, "volume": 314660.0}, {"date": "2019-06-18", "close": 22.82, "volume": 351317.0}, {"date": "2019-06-19", "close": 22.88, "volume": 280104.0}, {"date": "2019-06-20", "close": 23.15, "volume": 372167.0}, {"date": "2019-06-21", "close": 23.02, "volume": 1313684.0}, {"date": "2019-06-24", "close": 22.47, "volume": 307063.0}, {"date": "2019-06-25", "close": 22.37, "volume": 274991.0}, {"date": "2019-06-26", "close": 22.72, "volume": 309647.0}, {"date": "2019-06-27", "close": 23.35, "volume": 543183.0}, {"date": "2019-06-28", "close": 23.44, "volume": 959302.0}, {"date": "2019-07-01", "close": 24.32, "volume": 578744.0}, {"date": "2019-07-02", "close": 24.12, "volume": 226991.0}, {"date": "2019-07-03", "close": 24.03, "volume": 103625.0}, {"date": "2019-07-05", "close": 23.98, "volume": 308634.0}, {"date": "2019-07-08", "close": 23.82, "volume": 246852.0}, {"date": "2019-07-09", "close": 24.03, "volume": 233314.0}, {"date": "2019-07-10", "close": 24.41, "volume": 386983.0}, {"date": "2019-07-11", "close": 24.46, "volume": 436957.0}, {"date": "2019-07-12", "close": 24.79, "volume": 241408.0}, {"date": "2019-07-15", "close": 25.08, "volume": 265266.0}, {"date": "2019-07-16", "close": 24.75, "volume": 298583.0}, {"date": "2019-07-17", "close": 24.57, "volume": 419340.0}, {"date": "2019-07-18", "close": 24.9, "volume": 515845.0}, {"date": "2019-07-19", "close": 24.8, "volume": 376766.0}, {"date": "2019-07-22", "close": 24.9, "volume": 335175.0}, {"date": "2019-07-23", "close": 24.75, "volume": 668771.0}, {"date": "2019-07-24", "close": 26.03, "volume": 947138.0}, {"date": "2019-07-25", "close": 25.53, "volume": 345989.0}, {"date": "2019-07-26", "close": 23.21, "volume": 1238590.0}, {"date": "2019-07-29", "close": 22.1, "volume": 456952.0}, {"date": "2019-07-30", "close": 22.34, "volume": 495487.0}, {"date": "2019-07-31", "close": 21.98, "volume": 516223.0}, {"date": "2019-08-01", "close": 21.39, "volume": 361839.0}, {"date": "2019-08-02", "close": 20.96, "volume": 365187.0}, {"date": "2019-08-05", "close": 20.18, "volume": 339666.0}, {"date": "2019-08-06", "close": 20.19, "volume": 406545.0}, {"date": "2019-08-07", "close": 20.44, "volume": 739214.0}, {"date": "2019-08-08", "close": 21.13, "volume": 354643.0}, {"date": "2019-08-09", "close": 20.6, "volume": 471704.0}, {"date": "2019-08-12", "close": 20.42, "volume": 455461.0}, {"date": "2019-08-13", "close": 20.97, "volume": 384650.0}, {"date": "2019-08-14", "close": 20.21, "volume": 261961.0}, {"date": "2019-08-15", "close": 20.18, "volume": 203255.0}, {"date": "2019-08-16", "close": 20.66, "volume": 252409.0}, {"date": "2019-08-19", "close": 20.63, "volume": 234650.0}, {"date": "2019-08-20", "close": 20.66, "volume": 266057.0}, {"date": "2019-08-21", "close": 20.82, "volume": 332389.0}, {"date": "2019-08-22", "close": 20.62, "volume": 213936.0}, {"date": "2019-08-23", "close": 19.57, "volume": 348443.0}, {"date": "2019-08-26", "close": 19.38, "volume": 288154.0}, {"date": "2019-08-27", "close": 18.9, "volume": 382004.0}, {"date": "2019-08-28", "close": 19.24, "volume": 489519.0}, {"date": "2019-08-29", "close": 19.67, "volume": 418351.0}, {"date": "2019-08-30", "close": 19.82, "volume": 285068.0}, {"date": "2019-09-03", "close": 19.31, "volume": 412419.0}, {"date": "2019-09-04", "close": 19.86, "volume": 643010.0}, {"date": "2019-09-05", "close": 20.81, "volume": 993613.0}, {"date": "2019-09-06", "close": 20.82, "volume": 406884.0}, {"date": "2019-09-09", "close": 20.9, "volume": 324347.0}, {"date": "2019-09-10", "close": 21.85, "volume": 542281.0}, {"date": "2019-09-11", "close": 22.45, "volume": 383228.0}, {"date": "2019-09-12", "close": 22.75, "volume": 416257.0}, {"date": "2019-09-13", "close": 22.87, "volume": 273743.0}, {"date": "2019-09-16", "close": 22.92, "volume": 510426.0}, {"date": "2019-09-17", "close": 22.8, "volume": 396580.0}, {"date": "2019-09-18", "close": 22.5, "volume": 274798.0}, {"date": "2019-09-19", "close": 22.27, "volume": 283149.0}, {"date": "2019-09-20", "close": 22.07, "volume": 610083.0}, {"date": "2019-09-23", "close": 22.15, "volume": 462585.0}, {"date": "2019-09-24", "close": 21.87, "volume": 471604.0}, {"date": "2019-09-25", "close": 22.2, "volume": 1038238.0}, {"date": "2019-09-26", "close": 22.5, "volume": 679804.0}, {"date": "2019-09-27", "close": 22.28, "volume": 422816.0}, {"date": "2019-09-30", "close": 22.38, "volume": 793866.0}, {"date": "2019-10-01", "close": 22.24, "volume": 314859.0}, {"date": "2019-10-02", "close": 21.51, "volume": 450371.0}, {"date": "2019-10-03", "close": 21.58, "volume": 597866.0}, {"date": "2019-10-04", "close": 21.77, "volume": 617516.0}, {"date": "2019-10-07", "close": 22.29, "volume": 663225.0}, {"date": "2019-10-08", "close": 21.46, "volume": 372502.0}, {"date": "2019-10-09", "close": 21.84, "volume": 151659.0}, {"date": "2019-10-10", "close": 21.55, "volume": 325187.0}, {"date": "2019-10-11", "close": 22.68, "volume": 982238.0}, {"date": "2019-10-14", "close": 22.0, "volume": 441138.0}, {"date": "2019-10-15", "close": 22.59, "volume": 308255.0}, {"date": "2019-10-16", "close": 22.47, "volume": 416045.0}, {"date": "2019-10-17", "close": 22.47, "volume": 387813.0}, {"date": "2019-10-18", "close": 22.38, "volume": 406993.0}, {"date": "2019-10-21", "close": 22.62, "volume": 244296.0}, {"date": "2019-10-22", "close": 22.92, "volume": 427920.0}, {"date": "2019-10-23", "close": 21.81, "volume": 570192.0}, {"date": "2019-10-24", "close": 22.24, "volume": 887634.0}, {"date": "2019-10-25", "close": 18.73, "volume": 1701507.0}, {"date": "2019-10-28", "close": 19.49, "volume": 597533.0}, {"date": "2019-10-29", "close": 19.49, "volume": 403579.0}, {"date": "2019-10-30", "close": 19.2, "volume": 327544.0}, {"date": "2019-10-31", "close": 18.96, "volume": 298712.0}, {"date": "2019-11-01", "close": 19.73, "volume": 302276.0}, {"date": "2019-11-04", "close": 19.85, "volume": 315738.0}, {"date": "2019-11-05", "close": 20.11, "volume": 189926.0}, {"date": "2019-11-06", "close": 19.75, "volume": 273373.0}, {"date": "2019-11-07", "close": 20.08, "volume": 259626.0}, {"date": "2019-11-08", "close": 20.3, "volume": 278942.0}, {"date": "2019-11-11", "close": 20.34, "volume": 243431.0}, {"date": "2019-11-12", "close": 20.31, "volume": 248455.0}, {"date": "2019-11-13", "close": 20.29, "volume": 338920.0}, {"date": "2019-11-14", "close": 20.0, "volume": 245801.0}, {"date": "2019-11-15", "close": 20.05, "volume": 277969.0}, {"date": "2019-11-18", "close": 19.84, "volume": 345224.0}, {"date": "2019-11-19", "close": 20.0, "volume": 462228.0}, {"date": "2019-11-20", "close": 19.99, "volume": 669017.0}, {"date": "2019-11-21", "close": 19.77, "volume": 416136.0}, {"date": "2019-11-22", "close": 19.92, "volume": 474013.0}, {"date": "2019-11-25", "close": 20.57, "volume": 355275.0}, {"date": "2019-11-26", "close": 20.08, "volume": 426995.0}, {"date": "2019-11-27", "close": 20.17, "volume": 207534.0}, {"date": "2019-11-29", "close": 19.87, "volume": 119286.0}, {"date": "2019-12-02", "close": 19.34, "volume": 398442.0}, {"date": "2019-12-03", "close": 18.98, "volume": 334726.0}, {"date": "2019-12-04", "close": 19.24, "volume": 382265.0}, {"date": "2019-12-05", "close": 19.38, "volume": 305918.0}, {"date": "2019-12-06", "close": 20.02, "volume": 460669.0}, {"date": "2019-12-09", "close": 19.72, "volume": 402371.0}, {"date": "2019-12-10", "close": 19.81, "volume": 212467.0}, {"date": "2019-12-11", "close": 20.16, "volume": 350710.0}, {"date": "2019-12-12", "close": 21.02, "volume": 350622.0}, {"date": "2019-12-13", "close": 20.67, "volume": 585561.0}, {"date": "2019-12-16", "close": 20.99, "volume": 877734.0}, {"date": "2019-12-17", "close": 21.49, "volume": 486531.0}, {"date": "2019-12-18", "close": 21.1, "volume": 390785.0}, {"date": "2019-12-19", "close": 21.09, "volume": 253076.0}, {"date": "2019-12-20", "close": 21.11, "volume": 872018.0}, {"date": "2019-12-23", "close": 21.41, "volume": 326571.0}, {"date": "2019-12-24", "close": 21.4, "volume": 64157.0}, {"date": "2019-12-26", "close": 21.54, "volume": 215130.0}, {"date": "2019-12-27", "close": 21.43, "volume": 154264.0}, {"date": "2019-12-30", "close": 21.32, "volume": 230455.0}, {"date": "2019-12-31", "close": 21.22, "volume": 317182.0}, {"date": "2020-01-02", "close": 21.55, "volume": 380846.0}, {"date": "2020-01-03", "close": 21.08, "volume": 338473.0}, {"date": "2020-01-06", "close": 20.71, "volume": 257483.0}, {"date": "2020-01-07", "close": 21.04, "volume": 326473.0}, {"date": "2020-01-08", "close": 21.18, "volume": 270908.0}, {"date": "2020-01-09", "close": 20.53, "volume": 672393.0}, {"date": "2020-01-10", "close": 20.88, "volume": 743028.0}, {"date": "2020-01-13", "close": 21.16, "volume": 439576.0}, {"date": "2020-01-14", "close": 21.34, "volume": 366916.0}, {"date": "2020-01-15", "close": 20.62, "volume": 253151.0}, {"date": "2020-01-16", "close": 21.24, "volume": 379132.0}, {"date": "2020-01-17", "close": 21.54, "volume": 295631.0}, {"date": "2020-01-21", "close": 21.33, "volume": 276396.0}, {"date": "2020-01-22", "close": 21.54, "volume": 276853.0}, {"date": "2020-01-23", "close": 21.65, "volume": 350056.0}, {"date": "2020-01-24", "close": 21.51, "volume": 363378.0}, {"date": "2020-01-27", "close": 20.88, "volume": 372224.0}, {"date": "2020-01-28", "close": 21.2, "volume": 310556.0}, {"date": "2020-01-29", "close": 20.7, "volume": 497970.0}, {"date": "2020-01-30", "close": 20.49, "volume": 533444.0}, {"date": "2020-01-31", "close": 19.49, "volume": 453918.0}, {"date": "2020-02-03", "close": 19.34, "volume": 341255.0}, {"date": "2020-02-04", "close": 19.03, "volume": 959430.0}, {"date": "2020-02-05", "close": 19.85, "volume": 780941.0}, {"date": "2020-02-06", "close": 18.21, "volume": 1137864.0}, {"date": "2020-02-07", "close": 18.1, "volume": 444619.0}, {"date": "2020-02-10", "close": 18.28, "volume": 446712.0}, {"date": "2020-02-11", "close": 18.69, "volume": 305163.0}, {"date": "2020-02-12", "close": 18.71, "volume": 431604.0}, {"date": "2020-02-13", "close": 18.52, "volume": 262674.0}, {"date": "2020-02-14", "close": 18.35, "volume": 262999.0}, {"date": "2020-02-18", "close": 18.69, "volume": 1195621.0}, {"date": "2020-02-19", "close": 18.73, "volume": 348545.0}, {"date": "2020-02-20", "close": 18.66, "volume": 249080.0}, {"date": "2020-02-21", "close": 17.95, "volume": 369333.0}, {"date": "2020-02-24", "close": 16.81, "volume": 385066.0}, {"date": "2020-02-25", "close": 16.31, "volume": 521030.0}, {"date": "2020-02-26", "close": 16.37, "volume": 249750.0}, {"date": "2020-02-27", "close": 15.54, "volume": 456514.0}, {"date": "2020-02-28", "close": 15.46, "volume": 580024.0}, {"date": "2020-03-02", "close": 15.28, "volume": 478091.0}, {"date": "2020-03-03", "close": 14.95, "volume": 387974.0}, {"date": "2020-03-04", "close": 15.62, "volume": 344946.0}, {"date": "2020-03-05", "close": 14.45, "volume": 691722.0}, {"date": "2020-03-06", "close": 14.23, "volume": 331076.0}, {"date": "2020-03-09", "close": 12.42, "volume": 633721.0}, {"date": "2020-03-10", "close": 12.8, "volume": 579006.0}, {"date": "2020-03-11", "close": 12.2, "volume": 576810.0}, {"date": "2020-03-12", "close": 10.69, "volume": 492093.0}, {"date": "2020-03-13", "close": 11.65, "volume": 685042.0}, {"date": "2020-03-16", "close": 10.17, "volume": 545179.0}, {"date": "2020-03-17", "close": 11.2, "volume": 784212.0}, {"date": "2020-03-18", "close": 8.13, "volume": 643913.0}, {"date": "2020-03-19", "close": 9.09, "volume": 811180.0}, {"date": "2020-03-20", "close": 9.15, "volume": 874472.0}, {"date": "2020-03-23", "close": 8.99, "volume": 802058.0}, {"date": "2020-03-24", "close": 10.4, "volume": 814301.0}, {"date": "2020-03-25", "close": 10.23, "volume": 1136761.0}, {"date": "2020-03-26", "close": 10.63, "volume": 1028049.0}, {"date": "2020-03-27", "close": 10.44, "volume": 1099044.0}, {"date": "2020-03-30", "close": 11.4, "volume": 724234.0}, {"date": "2020-03-31", "close": 11.67, "volume": 913573.0}, {"date": "2020-04-01", "close": 10.43, "volume": 762710.0}, {"date": "2020-04-02", "close": 10.9, "volume": 485406.0}, {"date": "2020-04-03", "close": 10.72, "volume": 357198.0}, {"date": "2020-04-06", "close": 14.1, "volume": 1428475.0}, {"date": "2020-04-07", "close": 14.97, "volume": 1675518.0}, {"date": "2020-04-08", "close": 15.02, "volume": 812234.0}, {"date": "2020-04-09", "close": 14.82, "volume": 785312.0}, {"date": "2020-04-13", "close": 14.84, "volume": 403115.0}, {"date": "2020-04-14", "close": 15.46, "volume": 462258.0}, {"date": "2020-04-15", "close": 15.11, "volume": 433560.0}, {"date": "2020-04-16", "close": 14.79, "volume": 479051.0}, {"date": "2020-04-17", "close": 15.21, "volume": 333876.0}, {"date": "2020-04-20", "close": 14.86, "volume": 398872.0}, {"date": "2020-04-21", "close": 14.73, "volume": 745161.0}, {"date": "2020-04-22", "close": 15.48, "volume": 262790.0}, {"date": "2020-04-23", "close": 15.86, "volume": 468365.0}, {"date": "2020-04-24", "close": 16.18, "volume": 397084.0}, {"date": "2020-04-27", "close": 17.16, "volume": 559829.0}, {"date": "2020-04-28", "close": 16.47, "volume": 678090.0}, {"date": "2020-04-29", "close": 18.96, "volume": 1149165.0}, {"date": "2020-04-30", "close": 16.49, "volume": 1208259.0}, {"date": "2020-05-01", "close": 15.71, "volume": 490586.0}, {"date": "2020-05-04", "close": 15.66, "volume": 577353.0}, {"date": "2020-05-05", "close": 16.01, "volume": 496862.0}, {"date": "2020-05-06", "close": 16.14, "volume": 429698.0}, {"date": "2020-05-07", "close": 16.13, "volume": 534597.0}, {"date": "2020-05-08", "close": 16.8, "volume": 422888.0}, {"date": "2020-05-11", "close": 17.06, "volume": 544421.0}, {"date": "2020-05-12", "close": 16.31, "volume": 625834.0}, {"date": "2020-05-13", "close": 15.8, "volume": 401682.0}, {"date": "2020-05-14", "close": 16.3, "volume": 601185.0}, {"date": "2020-05-15", "close": 15.63, "volume": 446245.0}, {"date": "2020-05-18", "close": 17.07, "volume": 656079.0}, {"date": "2020-05-19", "close": 16.49, "volume": 371088.0}, {"date": "2020-05-20", "close": 17.37, "volume": 390772.0}, {"date": "2020-05-21", "close": 16.29, "volume": 579648.0}, {"date": "2020-05-22", "close": 16.92, "volume": 377885.0}, {"date": "2020-05-26", "close": 17.5, "volume": 437520.0}, {"date": "2020-05-27", "close": 18.13, "volume": 1047843.0}, {"date": "2020-05-28", "close": 17.0, "volume": 485713.0}, {"date": "2020-05-29", "close": 17.32, "volume": 698918.0}, {"date": "2020-06-01", "close": 17.3, "volume": 574065.0}, {"date": "2020-06-02", "close": 18.42, "volume": 607805.0}, {"date": "2020-06-03", "close": 19.34, "volume": 695910.0}, {"date": "2020-06-04", "close": 19.65, "volume": 603792.0}, {"date": "2020-06-05", "close": 21.23, "volume": 769545.0}, {"date": "2020-06-08", "close": 20.91, "volume": 529484.0}, {"date": "2020-06-09", "close": 20.41, "volume": 481304.0}, {"date": "2020-06-10", "close": 19.96, "volume": 545041.0}, {"date": "2020-06-11", "close": 18.63, "volume": 432696.0}, {"date": "2020-06-12", "close": 18.9, "volume": 355293.0}, {"date": "2020-06-15", "close": 19.65, "volume": 769497.0}, {"date": "2020-06-16", "close": 19.93, "volume": 754113.0}, {"date": "2020-06-17", "close": 19.87, "volume": 315708.0}, {"date": "2020-06-18", "close": 19.88, "volume": 195013.0}, {"date": "2020-06-19", "close": 19.42, "volume": 1295354.0}, {"date": "2020-06-22", "close": 20.35, "volume": 544844.0}, {"date": "2020-06-23", "close": 21.76, "volume": 809347.0}, {"date": "2020-06-24", "close": 21.2, "volume": 902814.0}, {"date": "2020-06-25", "close": 21.92, "volume": 565295.0}, {"date": "2020-06-26", "close": 21.23, "volume": 1096447.0}, {"date": "2020-06-29", "close": 21.0, "volume": 306189.0}, {"date": "2020-06-30", "close": 21.46, "volume": 372716.0}, {"date": "2020-07-01", "close": 20.86, "volume": 442172.0}, {"date": "2020-07-02", "close": 21.2, "volume": 436494.0}, {"date": "2020-07-06", "close": 21.88, "volume": 364212.0}, {"date": "2020-07-07", "close": 25.34, "volume": 2727364.0}, {"date": "2020-07-08", "close": 24.61, "volume": 707563.0}, {"date": "2020-07-09", "close": 25.08, "volume": 582193.0}, {"date": "2020-07-10", "close": 25.06, "volume": 374981.0}, {"date": "2020-07-13", "close": 24.84, "volume": 1124413.0}, {"date": "2020-07-14", "close": 25.21, "volume": 638402.0}, {"date": "2020-07-15", "close": 25.23, "volume": 1460018.0}, {"date": "2020-07-16", "close": 24.73, "volume": 762084.0}, {"date": "2020-07-17", "close": 25.72, "volume": 776042.0}, {"date": "2020-07-20", "close": 27.21, "volume": 700849.0}, {"date": "2020-07-21", "close": 26.95, "volume": 1722497.0}, {"date": "2020-07-22", "close": 26.65, "volume": 662991.0}, {"date": "2020-07-23", "close": 26.37, "volume": 1084460.0}, {"date": "2020-07-24", "close": 26.3, "volume": 1413210.0}, {"date": "2020-07-27", "close": 25.96, "volume": 1212466.0}, {"date": "2020-07-28", "close": 25.0, "volume": 541478.0}, {"date": "2020-07-29", "close": 25.75, "volume": 1339081.0}, {"date": "2020-07-30", "close": 25.74, "volume": 532377.0}, {"date": "2020-07-31", "close": 25.35, "volume": 706054.0}, {"date": "2020-08-03", "close": 27.75, "volume": 1147746.0}, {"date": "2020-08-04", "close": 27.39, "volume": 532568.0}, {"date": "2020-08-05", "close": 26.57, "volume": 435065.0}, {"date": "2020-08-06", "close": 26.77, "volume": 338470.0}, {"date": "2020-08-07", "close": 26.14, "volume": 452005.0}, {"date": "2020-08-10", "close": 26.04, "volume": 315585.0}, {"date": "2020-08-11", "close": 25.66, "volume": 452985.0}, {"date": "2020-08-12", "close": 26.2, "volume": 313116.0}, {"date": "2020-08-13", "close": 26.32, "volume": 333482.0}, {"date": "2020-08-14", "close": 25.84, "volume": 308895.0}, {"date": "2020-08-17", "close": 26.48, "volume": 495109.0}, {"date": "2020-08-18", "close": 26.15, "volume": 411816.0}, {"date": "2020-08-19", "close": 26.03, "volume": 260989.0}, {"date": "2020-08-20", "close": 25.48, "volume": 225948.0}, {"date": "2020-08-21", "close": 25.44, "volume": 258235.0}, {"date": "2020-08-24", "close": 25.59, "volume": 409386.0}, {"date": "2020-08-25", "close": 26.19, "volume": 392230.0}, {"date": "2020-08-26", "close": 25.62, "volume": 199001.0}, {"date": "2020-08-27", "close": 24.47, "volume": 336970.0}, {"date": "2020-08-28", "close": 25.14, "volume": 313167.0}, {"date": "2020-08-31", "close": 24.35, "volume": 397418.0}, {"date": "2020-09-01", "close": 25.13, "volume": 409855.0}, {"date": "2020-09-02", "close": 25.12, "volume": 483053.0}, {"date": "2020-09-03", "close": 22.99, "volume": 440048.0}, {"date": "2020-09-04", "close": 22.56, "volume": 326795.0}, {"date": "2020-09-08", "close": 20.93, "volume": 822781.0}, {"date": "2020-09-09", "close": 21.24, "volume": 320656.0}, {"date": "2020-09-10", "close": 21.45, "volume": 421513.0}, {"date": "2020-09-11", "close": 21.94, "volume": 645729.0}, {"date": "2020-09-14", "close": 22.77, "volume": 766744.0}, {"date": "2020-09-15", "close": 23.73, "volume": 383977.0}, {"date": "2020-09-16", "close": 23.76, "volume": 386974.0}, {"date": "2020-09-17", "close": 23.74, "volume": 550938.0}, {"date": "2020-09-18", "close": 23.93, "volume": 1089916.0}, {"date": "2020-09-21", "close": 23.45, "volume": 632314.0}, {"date": "2020-09-22", "close": 23.51, "volume": 325582.0}, {"date": "2020-09-23", "close": 22.44, "volume": 418213.0}, {"date": "2020-09-24", "close": 22.07, "volume": 389881.0}, {"date": "2020-09-25", "close": 21.99, "volume": 570462.0}, {"date": "2020-09-28", "close": 22.79, "volume": 494677.0}, {"date": "2020-09-29", "close": 22.97, "volume": 400798.0}, {"date": "2020-09-30", "close": 23.24, "volume": 369796.0}, {"date": "2020-10-01", "close": 23.92, "volume": 528987.0}, {"date": "2020-10-02", "close": 22.75, "volume": 355517.0}, {"date": "2020-10-05", "close": 23.31, "volume": 321936.0}, {"date": "2020-10-06", "close": 23.83, "volume": 590854.0}, {"date": "2020-10-07", "close": 24.05, "volume": 462493.0}, {"date": "2020-10-08", "close": 24.86, "volume": 315408.0}, {"date": "2020-10-09", "close": 25.86, "volume": 390362.0}, {"date": "2020-10-12", "close": 25.65, "volume": 297733.0}, {"date": "2020-10-13", "close": 24.8, "volume": 315243.0}, {"date": "2020-10-14", "close": 24.41, "volume": 180845.0}, {"date": "2020-10-15", "close": 24.7, "volume": 250149.0}, {"date": "2020-10-16", "close": 24.15, "volume": 188008.0}, {"date": "2020-10-19", "close": 24.19, "volume": 149645.0}, {"date": "2020-10-20", "close": 23.87, "volume": 373257.0}, {"date": "2020-10-21", "close": 23.47, "volume": 427523.0}, {"date": "2020-10-22", "close": 26.52, "volume": 1915035.0}, {"date": "2020-10-23", "close": 27.68, "volume": 1087102.0}, {"date": "2020-10-26", "close": 27.24, "volume": 613385.0}, {"date": "2020-10-27", "close": 26.37, "volume": 322019.0}, {"date": "2020-10-28", "close": 25.15, "volume": 406748.0}, {"date": "2020-10-29", "close": 26.57, "volume": 530532.0}, {"date": "2020-10-30", "close": 26.44, "volume": 316086.0}, {"date": "2020-11-02", "close": 27.2, "volume": 541711.0}, {"date": "2020-11-03", "close": 28.11, "volume": 605990.0}, {"date": "2020-11-04", "close": 28.87, "volume": 380283.0}, {"date": "2020-11-05", "close": 30.34, "volume": 571521.0}, {"date": "2020-11-06", "close": 28.44, "volume": 953070.0}, {"date": "2020-11-09", "close": 25.96, "volume": 871681.0}, {"date": "2020-11-10", "close": 26.6, "volume": 611992.0}, {"date": "2020-11-11", "close": 27.57, "volume": 503799.0}, {"date": "2020-11-12", "close": 26.86, "volume": 457436.0}, {"date": "2020-11-13", "close": 26.98, "volume": 418675.0}, {"date": "2020-11-16", "close": 27.31, "volume": 636987.0}, {"date": "2020-11-17", "close": 27.61, "volume": 614289.0}, {"date": "2020-11-18", "close": 27.37, "volume": 405577.0}, {"date": "2020-11-19", "close": 28.42, "volume": 390070.0}, {"date": "2020-11-20", "close": 29.22, "volume": 443240.0}, {"date": "2020-11-23", "close": 30.56, "volume": 872227.0}, {"date": "2020-11-24", "close": 30.46, "volume": 885983.0}, {"date": "2020-11-25", "close": 30.45, "volume": 409940.0}, {"date": "2020-11-27", "close": 30.69, "volume": 182705.0}, {"date": "2020-11-30", "close": 31.25, "volume": 471402.0}, {"date": "2020-12-01", "close": 31.05, "volume": 673146.0}, {"date": "2020-12-02", "close": 31.21, "volume": 556647.0}, {"date": "2020-12-03", "close": 31.35, "volume": 364064.0}, {"date": "2020-12-04", "close": 33.11, "volume": 323025.0}, {"date": "2020-12-07", "close": 32.97, "volume": 298241.0}, {"date": "2020-12-08", "close": 32.66, "volume": 332052.0}, {"date": "2020-12-09", "close": 31.16, "volume": 415617.0}, {"date": "2020-12-10", "close": 31.15, "volume": 341498.0}, {"date": "2020-12-11", "close": 30.53, "volume": 453612.0}, {"date": "2020-12-14", "close": 30.33, "volume": 380279.0}, {"date": "2020-12-15", "close": 31.52, "volume": 312610.0}, {"date": "2020-12-16", "close": 31.44, "volume": 363154.0}, {"date": "2020-12-17", "close": 33.26, "volume": 590418.0}, {"date": "2020-12-18", "close": 33.93, "volume": 2072419.0}, {"date": "2020-12-21", "close": 34.57, "volume": 619291.0}, {"date": "2020-12-22", "close": 35.47, "volume": 517338.0}, {"date": "2020-12-23", "close": 36.01, "volume": 381353.0}, {"date": "2020-12-24", "close": 36.74, "volume": 226399.0}, {"date": "2020-12-28", "close": 36.62, "volume": 386798.0}, {"date": "2020-12-29", "close": 35.55, "volume": 327314.0}, {"date": "2020-12-30", "close": 38.41, "volume": 545868.0}, {"date": "2020-12-31", "close": 38.19, "volume": 349176.0}, {"date": "2021-01-04", "close": 35.86, "volume": 1021141.0}, {"date": "2021-01-05", "close": 36.67, "volume": 461447.0}, {"date": "2021-01-06", "close": 36.12, "volume": 730209.0}, {"date": "2021-01-07", "close": 37.69, "volume": 509839.0}, {"date": "2021-01-08", "close": 37.25, "volume": 425108.0}, {"date": "2021-01-11", "close": 37.82, "volume": 633184.0}, {"date": "2021-01-12", "close": 37.46, "volume": 655662.0}, {"date": "2021-01-13", "close": 36.94, "volume": 359145.0}, {"date": "2021-01-14", "close": 37.44, "volume": 519278.0}, {"date": "2021-01-15", "close": 35.82, "volume": 501505.0}, {"date": "2021-01-19", "close": 37.12, "volume": 595031.0}, {"date": "2021-01-20", "close": 36.37, "volume": 546145.0}, {"date": "2021-01-21", "close": 35.66, "volume": 383841.0}, {"date": "2021-01-22", "close": 35.47, "volume": 503662.0}, {"date": "2021-01-25", "close": 34.3, "volume": 401205.0}, {"date": "2021-01-26", "close": 33.75, "volume": 440391.0}, {"date": "2021-01-27", "close": 32.28, "volume": 642980.0}, {"date": "2021-01-28", "close": 33.66, "volume": 562132.0}, {"date": "2021-01-29", "close": 31.39, "volume": 491031.0}, {"date": "2021-02-01", "close": 32.48, "volume": 548065.0}, {"date": "2021-02-02", "close": 32.71, "volume": 419523.0}, {"date": "2021-02-03", "close": 30.79, "volume": 999711.0}, {"date": "2021-02-04", "close": 32.79, "volume": 1534733.0}, {"date": "2021-02-05", "close": 32.02, "volume": 836336.0}, {"date": "2021-02-08", "close": 33.26, "volume": 1066423.0}, {"date": "2021-02-09", "close": 32.86, "volume": 768280.0}, {"date": "2021-02-10", "close": 34.69, "volume": 2377827.0}, {"date": "2021-02-11", "close": 36.83, "volume": 1130940.0}, {"date": "2021-02-12", "close": 37.09, "volume": 475204.0}, {"date": "2021-02-16", "close": 38.25, "volume": 830621.0}, {"date": "2021-02-17", "close": 36.96, "volume": 616364.0}, {"date": "2021-02-18", "close": 36.2, "volume": 475039.0}, {"date": "2021-02-19", "close": 38.33, "volume": 825813.0}, {"date": "2021-02-22", "close": 40.97, "volume": 2446862.0}, {"date": "2021-02-23", "close": 40.0, "volume": 1924622.0}, {"date": "2021-02-24", "close": 43.26, "volume": 1483556.0}, {"date": "2021-02-25", "close": 39.12, "volume": 1303348.0}, {"date": "2021-02-26", "close": 39.77, "volume": 947186.0}, {"date": "2021-03-01", "close": 41.1, "volume": 1268308.0}, {"date": "2021-03-02", "close": 38.62, "volume": 717174.0}, {"date": "2021-03-03", "close": 36.58, "volume": 1081618.0}, {"date": "2021-03-04", "close": 33.44, "volume": 1518771.0}, {"date": "2021-03-05", "close": 33.98, "volume": 1187261.0}, {"date": "2021-03-08", "close": 31.62, "volume": 681290.0}, {"date": "2021-03-09", "close": 33.16, "volume": 777691.0}, {"date": "2021-03-10", "close": 33.39, "volume": 526864.0}, {"date": "2021-03-11", "close": 36.61, "volume": 821258.0}, {"date": "2021-03-12", "close": 35.86, "volume": 663871.0}, {"date": "2021-03-15", "close": 36.79, "volume": 447240.0}, {"date": "2021-03-16", "close": 38.31, "volume": 846973.0}, {"date": "2021-03-17", "close": 38.88, "volume": 433549.0}, {"date": "2021-03-18", "close": 36.25, "volume": 426716.0}, {"date": "2021-03-19", "close": 36.7, "volume": 961480.0}, {"date": "2021-03-22", "close": 36.11, "volume": 537970.0}, {"date": "2021-03-23", "close": 33.82, "volume": 520031.0}, {"date": "2021-03-24", "close": 32.19, "volume": 559099.0}, {"date": "2021-03-25", "close": 32.18, "volume": 540419.0}, {"date": "2021-03-26", "close": 33.66, "volume": 408844.0}, {"date": "2021-03-29", "close": 32.19, "volume": 510305.0}, {"date": "2021-03-30", "close": 32.74, "volume": 330328.0}, {"date": "2021-03-31", "close": 34.08, "volume": 525818.0}, {"date": "2021-04-01", "close": 36.55, "volume": 781419.0}, {"date": "2021-04-05", "close": 36.38, "volume": 567590.0}, {"date": "2021-04-06", "close": 35.38, "volume": 426245.0}, {"date": "2021-04-07", "close": 34.8, "volume": 387668.0}, {"date": "2021-04-08", "close": 35.81, "volume": 520067.0}, {"date": "2021-04-09", "close": 35.58, "volume": 380648.0}, {"date": "2021-04-12", "close": 35.48, "volume": 310967.0}, {"date": "2021-04-13", "close": 35.85, "volume": 582708.0}, {"date": "2021-04-14", "close": 36.56, "volume": 665707.0}, {"date": "2021-04-15", "close": 37.55, "volume": 451033.0}, {"date": "2021-04-16", "close": 38.3, "volume": 391570.0}, {"date": "2021-04-19", "close": 36.79, "volume": 482685.0}, {"date": "2021-04-20", "close": 35.08, "volume": 664756.0}, {"date": "2021-04-21", "close": 37.06, "volume": 264500.0}, {"date": "2021-04-22", "close": 36.53, "volume": 373044.0}, {"date": "2021-04-23", "close": 38.12, "volume": 447699.0}, {"date": "2021-04-26", "close": 39.63, "volume": 511287.0}, {"date": "2021-04-27", "close": 39.37, "volume": 375347.0}, {"date": "2021-04-28", "close": 38.44, "volume": 520959.0}, {"date": "2021-04-29", "close": 38.68, "volume": 799494.0}, {"date": "2021-04-30", "close": 35.99, "volume": 699525.0}, {"date": "2021-05-03", "close": 35.94, "volume": 687953.0}, {"date": "2021-05-04", "close": 35.21, "volume": 473616.0}, {"date": "2021-05-05", "close": 35.15, "volume": 231444.0}, {"date": "2021-05-06", "close": 34.54, "volume": 636074.0}, {"date": "2021-05-07", "close": 36.32, "volume": 439830.0}, {"date": "2021-05-10", "close": 33.73, "volume": 794415.0}, {"date": "2021-05-11", "close": 33.91, "volume": 408040.0}, {"date": "2021-05-12", "close": 31.96, "volume": 704336.0}, {"date": "2021-05-13", "close": 32.61, "volume": 517014.0}, {"date": "2021-05-14", "close": 33.93, "volume": 308625.0}, {"date": "2021-05-17", "close": 33.81, "volume": 311878.0}, {"date": "2021-05-18", "close": 33.69, "volume": 197071.0}, {"date": "2021-05-19", "close": 34.42, "volume": 307532.0}, {"date": "2021-05-20", "close": 35.8, "volume": 351009.0}, {"date": "2021-05-21", "close": 35.81, "volume": 364698.0}, {"date": "2021-05-24", "close": 36.08, "volume": 462040.0}, {"date": "2021-05-25", "close": 36.34, "volume": 616115.0}, {"date": "2021-05-26", "close": 37.04, "volume": 358346.0}, {"date": "2021-05-27", "close": 37.89, "volume": 362263.0}, {"date": "2021-05-28", "close": 38.02, "volume": 284179.0}, {"date": "2021-06-01", "close": 38.52, "volume": 382732.0}, {"date": "2021-06-02", "close": 38.33, "volume": 277320.0}, {"date": "2021-06-03", "close": 36.99, "volume": 424841.0}, {"date": "2021-06-04", "close": 38.13, "volume": 226916.0}, {"date": "2021-06-07", "close": 37.7, "volume": 240496.0}, {"date": "2021-06-08", "close": 38.51, "volume": 332821.0}, {"date": "2021-06-09", "close": 37.74, "volume": 186922.0}, {"date": "2021-06-10", "close": 38.5, "volume": 247594.0}, {"date": "2021-06-11", "close": 39.85, "volume": 663259.0}, {"date": "2021-06-14", "close": 41.32, "volume": 785642.0}, {"date": "2021-06-15", "close": 41.0, "volume": 436259.0}, {"date": "2021-06-16", "close": 40.25, "volume": 421532.0}, {"date": "2021-06-17", "close": 39.92, "volume": 320303.0}, {"date": "2021-06-18", "close": 38.77, "volume": 951779.0}, {"date": "2021-06-21", "close": 38.89, "volume": 361245.0}, {"date": "2021-06-22", "close": 38.85, "volume": 270001.0}, {"date": "2021-06-23", "close": 39.99, "volume": 344975.0}, {"date": "2021-06-24", "close": 41.45, "volume": 328041.0}, {"date": "2021-06-25", "close": 41.44, "volume": 1720197.0}, {"date": "2021-06-28", "close": 41.91, "volume": 450546.0}, {"date": "2021-06-29", "close": 42.45, "volume": 255885.0}, {"date": "2021-06-30", "close": 42.49, "volume": 286842.0}, {"date": "2021-07-01", "close": 41.43, "volume": 274068.0}, {"date": "2021-07-02", "close": 42.21, "volume": 408104.0}, {"date": "2021-07-06", "close": 43.02, "volume": 432222.0}, {"date": "2021-07-07", "close": 41.8, "volume": 708369.0}, {"date": "2021-07-08", "close": 41.1, "volume": 559122.0}, {"date": "2021-07-09", "close": 42.35, "volume": 299293.0}, {"date": "2021-07-12", "close": 42.58, "volume": 292153.0}, {"date": "2021-07-13", "close": 42.01, "volume": 356756.0}, {"date": "2021-07-14", "close": 42.2, "volume": 417900.0}, {"date": "2021-07-15", "close": 40.77, "volume": 485285.0}, {"date": "2021-07-16", "close": 39.83, "volume": 251303.0}, {"date": "2021-07-19", "close": 39.31, "volume": 454239.0}, {"date": "2021-07-20", "close": 41.43, "volume": 466958.0}, {"date": "2021-07-21", "close": 42.98, "volume": 320519.0}, {"date": "2021-07-22", "close": 41.99, "volume": 512159.0}, {"date": "2021-07-23", "close": 42.43, "volume": 296206.0}, {"date": "2021-07-26", "close": 42.63, "volume": 370789.0}, {"date": "2021-07-27", "close": 41.37, "volume": 290687.0}, {"date": "2021-07-28", "close": 42.88, "volume": 512894.0}, {"date": "2021-07-29", "close": 48.15, "volume": 2016533.0}, {"date": "2021-07-30", "close": 48.23, "volume": 729946.0}, {"date": "2021-08-02", "close": 48.47, "volume": 721466.0}, {"date": "2021-08-03", "close": 49.14, "volume": 526716.0}, {"date": "2021-08-04", "close": 50.46, "volume": 510864.0}, {"date": "2021-08-05", "close": 52.22, "volume": 651953.0}, {"date": "2021-08-06", "close": 50.52, "volume": 526777.0}, {"date": "2021-08-09", "close": 49.96, "volume": 356599.0}, {"date": "2021-08-10", "close": 50.0, "volume": 246648.0}, {"date": "2021-08-11", "close": 51.08, "volume": 315857.0}, {"date": "2021-08-12", "close": 50.75, "volume": 221626.0}, {"date": "2021-08-13", "close": 50.1, "volume": 192336.0}, {"date": "2021-08-16", "close": 50.55, "volume": 313812.0}, {"date": "2021-08-17", "close": 48.82, "volume": 434097.0}, {"date": "2021-08-18", "close": 49.22, "volume": 250789.0}, {"date": "2021-08-19", "close": 48.96, "volume": 409093.0}, {"date": "2021-08-20", "close": 49.47, "volume": 314687.0}, {"date": "2021-08-23", "close": 51.32, "volume": 462654.0}, {"date": "2021-08-24", "close": 50.83, "volume": 395109.0}, {"date": "2021-08-25", "close": 52.39, "volume": 573343.0}, {"date": "2021-08-26", "close": 51.44, "volume": 389635.0}, {"date": "2021-08-27", "close": 53.02, "volume": 613718.0}, {"date": "2021-08-30", "close": 52.95, "volume": 471217.0}, {"date": "2021-08-31", "close": 52.23, "volume": 857743.0}, {"date": "2021-09-01", "close": 52.46, "volume": 298281.0}, {"date": "2021-09-02", "close": 54.21, "volume": 349597.0}, {"date": "2021-09-03", "close": 54.7, "volume": 317761.0}, {"date": "2021-09-07", "close": 53.64, "volume": 253419.0}, {"date": "2021-09-08", "close": 52.78, "volume": 365875.0}, {"date": "2021-09-09", "close": 53.03, "volume": 227915.0}, {"date": "2021-09-10", "close": 52.23, "volume": 401753.0}, {"date": "2021-09-13", "close": 53.11, "volume": 478524.0}, {"date": "2021-09-14", "close": 52.33, "volume": 256602.0}, {"date": "2021-09-15", "close": 52.24, "volume": 398826.0}, {"date": "2021-09-16", "close": 52.35, "volume": 381787.0}, {"date": "2021-09-17", "close": 51.12, "volume": 1149651.0}, {"date": "2021-09-20", "close": 49.75, "volume": 477926.0}, {"date": "2021-09-21", "close": 49.14, "volume": 366516.0}, {"date": "2021-09-22", "close": 51.43, "volume": 562376.0}, {"date": "2021-09-23", "close": 52.13, "volume": 345575.0}, {"date": "2021-09-24", "close": 52.5, "volume": 393038.0}, {"date": "2021-09-27", "close": 52.61, "volume": 284683.0}, {"date": "2021-09-28", "close": 50.0, "volume": 371041.0}, {"date": "2021-09-29", "close": 49.5, "volume": 341064.0}, {"date": "2021-09-30", "close": 49.25, "volume": 634186.0}, {"date": "2021-10-01", "close": 50.12, "volume": 485318.0}, {"date": "2021-10-04", "close": 47.83, "volume": 445674.0}, {"date": "2021-10-05", "close": 48.1, "volume": 559140.0}, {"date": "2021-10-06", "close": 48.94, "volume": 567150.0}, {"date": "2021-10-07", "close": 49.34, "volume": 455227.0}, {"date": "2021-10-08", "close": 48.66, "volume": 503511.0}, {"date": "2021-10-11", "close": 47.26, "volume": 262523.0}, {"date": "2021-10-12", "close": 46.71, "volume": 1233248.0}, {"date": "2021-10-13", "close": 46.71, "volume": 498426.0}, {"date": "2021-10-14", "close": 48.45, "volume": 368305.0}, {"date": "2021-10-15", "close": 48.36, "volume": 648028.0}, {"date": "2021-10-18", "close": 50.0, "volume": 414457.0}, {"date": "2021-10-19", "close": 51.23, "volume": 483383.0}, {"date": "2021-10-20", "close": 51.59, "volume": 278419.0}, {"date": "2021-10-21", "close": 52.64, "volume": 498376.0}, {"date": "2021-10-22", "close": 52.87, "volume": 440946.0}, {"date": "2021-10-25", "close": 53.58, "volume": 292163.0}, {"date": "2021-10-26", "close": 52.46, "volume": 403848.0}, {"date": "2021-10-27", "close": 51.72, "volume": 456373.0}, {"date": "2021-10-28", "close": 60.97, "volume": 1833037.0}, {"date": "2021-10-29", "close": 63.0, "volume": 688082.0}, {"date": "2021-11-01", "close": 66.48, "volume": 998992.0}, {"date": "2021-11-02", "close": 66.02, "volume": 551021.0}, {"date": "2021-11-03", "close": 67.85, "volume": 796271.0}, {"date": "2021-11-04", "close": 68.13, "volume": 692920.0}, {"date": "2021-11-05", "close": 67.61, "volume": 834260.0}, {"date": "2021-11-08", "close": 68.32, "volume": 565562.0}, {"date": "2021-11-09", "close": 67.64, "volume": 338095.0}, {"date": "2021-11-10", "close": 65.72, "volume": 497060.0}, {"date": "2021-11-11", "close": 68.18, "volume": 384839.0}, {"date": "2021-11-12", "close": 68.67, "volume": 245790.0}, {"date": "2021-11-15", "close": 68.93, "volume": 417092.0}, {"date": "2021-11-16", "close": 71.93, "volume": 752151.0}, {"date": "2021-11-17", "close": 71.19, "volume": 390257.0}, {"date": "2021-11-18", "close": 71.73, "volume": 397091.0}, {"date": "2021-11-19", "close": 70.68, "volume": 420327.0}, {"date": "2021-11-22", "close": 69.07, "volume": 408281.0}, {"date": "2021-11-23", "close": 68.33, "volume": 678321.0}, {"date": "2021-11-24", "close": 68.91, "volume": 341111.0}, {"date": "2021-11-26", "close": 66.69, "volume": 313930.0}, {"date": "2021-11-29", "close": 68.91, "volume": 339819.0}, {"date": "2021-11-30", "close": 67.33, "volume": 681620.0}, {"date": "2021-12-01", "close": 68.65, "volume": 647478.0}, {"date": "2021-12-02", "close": 68.5, "volume": 628096.0}, {"date": "2021-12-03", "close": 67.22, "volume": 644083.0}, {"date": "2021-12-06", "close": 66.05, "volume": 612706.0}, {"date": "2021-12-07", "close": 73.61, "volume": 838277.0}, {"date": "2021-12-08", "close": 74.2, "volume": 890993.0}, {"date": "2021-12-09", "close": 71.3, "volume": 360194.0}, {"date": "2021-12-10", "close": 74.88, "volume": 703699.0}, {"date": "2021-12-13", "close": 72.34, "volume": 718487.0}, {"date": "2021-12-14", "close": 72.25, "volume": 651651.0}, {"date": "2021-12-15", "close": 74.18, "volume": 784819.0}, {"date": "2021-12-16", "close": 68.56, "volume": 694682.0}, {"date": "2021-12-17", "close": 69.69, "volume": 1430198.0}, {"date": "2021-12-20", "close": 69.69, "volume": 382511.0}, {"date": "2021-12-21", "close": 71.97, "volume": 411760.0}, {"date": "2021-12-22", "close": 73.42, "volume": 317240.0}, {"date": "2021-12-23", "close": 74.09, "volume": 208837.0}, {"date": "2021-12-27", "close": 77.07, "volume": 371574.0}, {"date": "2021-12-28", "close": 74.68, "volume": 463161.0}, {"date": "2021-12-29", "close": 76.24, "volume": 304084.0}, {"date": "2021-12-30", "close": 74.77, "volume": 259575.0}, {"date": "2021-12-31", "close": 75.39, "volume": 309285.0}, {"date": "2022-01-03", "close": 76.98, "volume": 426645.0}, {"date": "2022-01-04", "close": 74.76, "volume": 496343.0}, {"date": "2022-01-05", "close": 69.41, "volume": 420982.0}, {"date": "2022-01-06", "close": 69.27, "volume": 562841.0}, {"date": "2022-01-07", "close": 65.3, "volume": 786882.0}, {"date": "2022-01-10", "close": 65.18, "volume": 1056678.0}, {"date": "2022-01-11", "close": 65.92, "volume": 1042072.0}, {"date": "2022-01-12", "close": 66.74, "volume": 708401.0}, {"date": "2022-01-13", "close": 64.55, "volume": 497279.0}, {"date": "2022-01-14", "close": 65.94, "volume": 569015.0}, {"date": "2022-01-18", "close": 62.3, "volume": 456472.0}, {"date": "2022-01-19", "close": 61.33, "volume": 534322.0}, {"date": "2022-01-20", "close": 59.99, "volume": 393941.0}, {"date": "2022-01-21", "close": 58.01, "volume": 569451.0}, {"date": "2022-01-24", "close": 59.76, "volume": 1317824.0}, {"date": "2022-01-25", "close": 57.17, "volume": 880889.0}, {"date": "2022-01-26", "close": 58.53, "volume": 771122.0}, {"date": "2022-01-27", "close": 52.7, "volume": 1119956.0}, {"date": "2022-01-28", "close": 54.88, "volume": 585763.0}, {"date": "2022-01-31", "close": 60.02, "volume": 899171.0}, {"date": "2022-02-01", "close": 60.14, "volume": 579734.0}, {"date": "2022-02-02", "close": 61.0, "volume": 858380.0}, {"date": "2022-02-03", "close": 60.26, "volume": 1430548.0}, {"date": "2022-02-04", "close": 62.15, "volume": 548335.0}, {"date": "2022-02-07", "close": 60.38, "volume": 620919.0}, {"date": "2022-02-08", "close": 61.86, "volume": 439035.0}, {"date": "2022-02-09", "close": 65.13, "volume": 764085.0}, {"date": "2022-02-10", "close": 62.12, "volume": 620394.0}, {"date": "2022-02-11", "close": 57.82, "volume": 534118.0}, {"date": "2022-02-14", "close": 58.76, "volume": 664309.0}, {"date": "2022-02-15", "close": 63.49, "volume": 382264.0}, {"date": "2022-02-16", "close": 64.93, "volume": 443728.0}, {"date": "2022-02-17", "close": 61.59, "volume": 351858.0}, {"date": "2022-02-18", "close": 60.83, "volume": 330141.0}, {"date": "2022-02-22", "close": 60.33, "volume": 439017.0}, {"date": "2022-02-23", "close": 58.12, "volume": 280971.0}, {"date": "2022-02-24", "close": 62.48, "volume": 457183.0}, {"date": "2022-02-25", "close": 62.8, "volume": 421648.0}, {"date": "2022-02-28", "close": 61.35, "volume": 458542.0}, {"date": "2022-03-01", "close": 58.48, "volume": 549195.0}, {"date": "2022-03-02", "close": 60.69, "volume": 327750.0}, {"date": "2022-03-03", "close": 58.58, "volume": 369967.0}, {"date": "2022-03-04", "close": 55.98, "volume": 361356.0}, {"date": "2022-03-07", "close": 51.56, "volume": 624728.0}, {"date": "2022-03-08", "close": 54.1, "volume": 570786.0}, {"date": "2022-03-09", "close": 56.8, "volume": 446394.0}, {"date": "2022-03-10", "close": 56.09, "volume": 313287.0}, {"date": "2022-03-11", "close": 54.45, "volume": 293847.0}, {"date": "2022-03-14", "close": 51.11, "volume": 523110.0}, {"date": "2022-03-15", "close": 54.53, "volume": 513199.0}, {"date": "2022-03-16", "close": 57.53, "volume": 393530.0}, {"date": "2022-03-17", "close": 59.04, "volume": 322991.0}, {"date": "2022-03-18", "close": 60.2, "volume": 806223.0}, {"date": "2022-03-21", "close": 60.16, "volume": 279159.0}, {"date": "2022-03-22", "close": 61.47, "volume": 489666.0}, {"date": "2022-03-23", "close": 60.35, "volume": 342260.0}, {"date": "2022-03-24", "close": 63.05, "volume": 324969.0}, {"date": "2022-03-25", "close": 63.36, "volume": 487971.0}, {"date": "2022-03-28", "close": 61.98, "volume": 552189.0}, {"date": "2022-03-29", "close": 62.92, "volume": 447656.0}, {"date": "2022-03-30", "close": 59.94, "volume": 337904.0}, {"date": "2022-03-31", "close": 58.35, "volume": 791139.0}, {"date": "2022-04-01", "close": 56.45, "volume": 641032.0}, {"date": "2022-04-04", "close": 56.77, "volume": 658710.0}, {"date": "2022-04-05", "close": 52.72, "volume": 864405.0}, {"date": "2022-04-06", "close": 47.94, "volume": 1539533.0}, {"date": "2022-04-07", "close": 48.9, "volume": 1295345.0}, {"date": "2022-04-08", "close": 46.58, "volume": 905829.0}, {"date": "2022-04-11", "close": 44.92, "volume": 723040.0}, {"date": "2022-04-12", "close": 45.1, "volume": 672607.0}, {"date": "2022-04-13", "close": 47.04, "volume": 676142.0}, {"date": "2022-04-14", "close": 45.12, "volume": 560238.0}, {"date": "2022-04-18", "close": 45.57, "volume": 618264.0}, {"date": "2022-04-19", "close": 46.73, "volume": 820082.0}, {"date": "2022-04-20", "close": 46.38, "volume": 772837.0}, {"date": "2022-04-21", "close": 44.66, "volume": 799434.0}, {"date": "2022-04-22", "close": 44.14, "volume": 494735.0}, {"date": "2022-04-25", "close": 45.11, "volume": 630499.0}, {"date": "2022-04-26", "close": 43.67, "volume": 640840.0}, {"date": "2022-04-27", "close": 43.99, "volume": 932541.0}, {"date": "2022-04-28", "close": 50.16, "volume": 1917799.0}, {"date": "2022-04-29", "close": 47.87, "volume": 820026.0}, {"date": "2022-05-02", "close": 50.57, "volume": 766220.0}, {"date": "2022-05-03", "close": 50.96, "volume": 613011.0}, {"date": "2022-05-04", "close": 53.61, "volume": 611641.0}, {"date": "2022-05-05", "close": 44.68, "volume": 5481252.0}, {"date": "2022-05-06", "close": 43.27, "volume": 2283576.0}, {"date": "2022-05-09", "close": 40.91, "volume": 1776103.0}, {"date": "2022-05-10", "close": 41.97, "volume": 1300766.0}, {"date": "2022-05-11", "close": 39.55, "volume": 1074684.0}, {"date": "2022-05-12", "close": 39.92, "volume": 1316030.0}, {"date": "2022-05-13", "close": 41.26, "volume": 1150309.0}, {"date": "2022-05-16", "close": 41.08, "volume": 693386.0}, {"date": "2022-05-17", "close": 42.34, "volume": 1203200.0}, {"date": "2022-05-18", "close": 39.94, "volume": 884543.0}, {"date": "2022-05-19", "close": 38.5, "volume": 1014641.0}, {"date": "2022-05-20", "close": 38.45, "volume": 1067678.0}, {"date": "2022-05-23", "close": 37.91, "volume": 1336103.0}, {"date": "2022-05-24", "close": 35.29, "volume": 1532891.0}, {"date": "2022-05-25", "close": 35.78, "volume": 1510587.0}, {"date": "2022-05-26", "close": 39.05, "volume": 1420075.0}, {"date": "2022-05-27", "close": 39.72, "volume": 892643.0}, {"date": "2022-05-31", "close": 39.59, "volume": 899777.0}, {"date": "2022-06-01", "close": 39.88, "volume": 886816.0}, {"date": "2022-06-02", "close": 41.07, "volume": 590592.0}, {"date": "2022-06-03", "close": 39.79, "volume": 470197.0}, {"date": "2022-06-06", "close": 39.97, "volume": 451819.0}, {"date": "2022-06-07", "close": 40.51, "volume": 384077.0}, {"date": "2022-06-08", "close": 40.05, "volume": 428734.0}, {"date": "2022-06-09", "close": 39.73, "volume": 632462.0}, {"date": "2022-06-10", "close": 39.0, "volume": 1021573.0}, {"date": "2022-06-13", "close": 36.17, "volume": 1056887.0}, {"date": "2022-06-14", "close": 36.6, "volume": 700049.0}, {"date": "2022-06-15", "close": 37.37, "volume": 726576.0}, {"date": "2022-06-16", "close": 34.01, "volume": 901594.0}, {"date": "2022-06-17", "close": 34.57, "volume": 1594511.0}, {"date": "2022-06-21", "close": 34.93, "volume": 526888.0}, {"date": "2022-06-22", "close": 33.94, "volume": 613923.0}, {"date": "2022-06-23", "close": 33.14, "volume": 900579.0}, {"date": "2022-06-24", "close": 34.88, "volume": 1103185.0}, {"date": "2022-06-27", "close": 35.25, "volume": 482607.0}, {"date": "2022-06-28", "close": 34.82, "volume": 506253.0}, {"date": "2022-06-29", "close": 34.64, "volume": 601906.0}, {"date": "2022-06-30", "close": 33.98, "volume": 660596.0}, {"date": "2022-07-01", "close": 31.62, "volume": 1197923.0}, {"date": "2022-07-05", "close": 31.62, "volume": 978859.0}, {"date": "2022-07-06", "close": 31.3, "volume": 761745.0}, {"date": "2022-07-07", "close": 33.35, "volume": 559531.0}, {"date": "2022-07-08", "close": 35.13, "volume": 1483267.0}, {"date": "2022-07-11", "close": 33.25, "volume": 429262.0}, {"date": "2022-07-12", "close": 33.19, "volume": 515611.0}, {"date": "2022-07-13", "close": 33.26, "volume": 378794.0}, {"date": "2022-07-14", "close": 34.55, "volume": 588556.0}, {"date": "2022-07-15", "close": 35.1, "volume": 510693.0}, {"date": "2022-07-18", "close": 35.12, "volume": 723260.0}, {"date": "2022-07-19", "close": 37.69, "volume": 980131.0}, {"date": "2022-07-20", "close": 39.97, "volume": 1213618.0}, {"date": "2022-07-21", "close": 40.41, "volume": 693403.0}, {"date": "2022-07-22", "close": 38.82, "volume": 449279.0}, {"date": "2022-07-25", "close": 38.92, "volume": 435971.0}, {"date": "2022-07-26", "close": 38.74, "volume": 438070.0}, {"date": "2022-07-27", "close": 41.12, "volume": 900317.0}, {"date": "2022-07-28", "close": 39.31, "volume": 1492947.0}, {"date": "2022-07-29", "close": 40.41, "volume": 873228.0}, {"date": "2022-08-01", "close": 40.27, "volume": 613924.0}, {"date": "2022-08-02", "close": 40.74, "volume": 646769.0}, {"date": "2022-08-03", "close": 42.39, "volume": 665807.0}, {"date": "2022-08-04", "close": 42.07, "volume": 556592.0}, {"date": "2022-08-05", "close": 42.3, "volume": 409817.0}, {"date": "2022-08-08", "close": 41.6, "volume": 442026.0}, {"date": "2022-08-09", "close": 37.67, "volume": 671694.0}, {"date": "2022-08-10", "close": 40.05, "volume": 593667.0}, {"date": "2022-08-11", "close": 40.17, "volume": 478791.0}, {"date": "2022-08-12", "close": 41.44, "volume": 463843.0}, {"date": "2022-08-15", "close": 41.4, "volume": 327031.0}, {"date": "2022-08-16", "close": 40.96, "volume": 362985.0}, {"date": "2022-08-17", "close": 38.81, "volume": 416554.0}, {"date": "2022-08-18", "close": 41.0, "volume": 498802.0}, {"date": "2022-08-19", "close": 39.46, "volume": 480242.0}, {"date": "2022-08-22", "close": 37.66, "volume": 637836.0}, {"date": "2022-08-23", "close": 37.96, "volume": 242773.0}, {"date": "2022-08-24", "close": 38.4, "volume": 372926.0}, {"date": "2022-08-25", "close": 40.7, "volume": 487882.0}, {"date": "2022-08-26", "close": 38.55, "volume": 563490.0}, {"date": "2022-08-29", "close": 37.11, "volume": 461528.0}, {"date": "2022-08-30", "close": 37.12, "volume": 482007.0}, {"date": "2022-08-31", "close": 35.93, "volume": 854159.0}, {"date": "2022-09-01", "close": 34.3, "volume": 1329770.0}, {"date": "2022-09-02", "close": 35.83, "volume": 898857.0}, {"date": "2022-09-06", "close": 35.78, "volume": 737815.0}, {"date": "2022-09-07", "close": 36.47, "volume": 589970.0}, {"date": "2022-09-08", "close": 36.83, "volume": 314191.0}, {"date": "2022-09-09", "close": 37.89, "volume": 517951.0}, {"date": "2022-09-12", "close": 37.96, "volume": 305228.0}, {"date": "2022-09-13", "close": 34.89, "volume": 651974.0}, {"date": "2022-09-14", "close": 34.85, "volume": 626437.0}, {"date": "2022-09-15", "close": 34.52, "volume": 556588.0}, {"date": "2022-09-16", "close": 34.53, "volume": 1125273.0}, {"date": "2022-09-19", "close": 34.97, "volume": 370225.0}, {"date": "2022-09-20", "close": 34.44, "volume": 418404.0}, {"date": "2022-09-21", "close": 34.9, "volume": 556329.0}, {"date": "2022-09-22", "close": 33.24, "volume": 716066.0}, {"date": "2022-09-23", "close": 32.94, "volume": 380935.0}, {"date": "2022-09-26", "close": 32.3, "volume": 465989.0}, {"date": "2022-09-27", "close": 33.31, "volume": 377061.0}, {"date": "2022-09-28", "close": 34.05, "volume": 439922.0}, {"date": "2022-09-29", "close": 33.2, "volume": 623966.0}, {"date": "2022-09-30", "close": 32.62, "volume": 547224.0}, {"date": "2022-10-03", "close": 34.96, "volume": 508992.0}, {"date": "2022-10-04", "close": 35.97, "volume": 676934.0}, {"date": "2022-10-05", "close": 36.61, "volume": 591452.0}, {"date": "2022-10-06", "close": 36.57, "volume": 308721.0}, {"date": "2022-10-07", "close": 34.22, "volume": 389786.0}, {"date": "2022-10-10", "close": 33.04, "volume": 456130.0}, {"date": "2022-10-11", "close": 32.71, "volume": 606807.0}, {"date": "2022-10-12", "close": 31.1, "volume": 1045421.0}, {"date": "2022-10-13", "close": 32.05, "volume": 1629836.0}, {"date": "2022-10-14", "close": 30.02, "volume": 555307.0}, {"date": "2022-10-17", "close": 31.12, "volume": 605329.0}, {"date": "2022-10-18", "close": 30.47, "volume": 642866.0}, {"date": "2022-10-19", "close": 30.45, "volume": 807336.0}, {"date": "2022-10-20", "close": 30.63, "volume": 518127.0}, {"date": "2022-10-21", "close": 31.4, "volume": 779887.0}, {"date": "2022-10-24", "close": 31.82, "volume": 725271.0}, {"date": "2022-10-25", "close": 32.56, "volume": 1519491.0}, {"date": "2022-10-26", "close": 31.26, "volume": 1267623.0}, {"date": "2022-10-27", "close": 30.27, "volume": 672250.0}, {"date": "2022-10-28", "close": 31.82, "volume": 637759.0}, {"date": "2022-10-31", "close": 30.88, "volume": 657277.0}, {"date": "2022-11-01", "close": 31.47, "volume": 534232.0}, {"date": "2022-11-02", "close": 31.14, "volume": 624607.0}, {"date": "2022-11-03", "close": 30.99, "volume": 536645.0}, {"date": "2022-11-04", "close": 32.17, "volume": 599625.0}, {"date": "2022-11-07", "close": 32.74, "volume": 506753.0}, {"date": "2022-11-08", "close": 32.85, "volume": 798121.0}, {"date": "2022-11-09", "close": 31.51, "volume": 314256.0}, {"date": "2022-11-10", "close": 35.33, "volume": 789436.0}, {"date": "2022-11-11", "close": 36.41, "volume": 646471.0}, {"date": "2022-11-14", "close": 35.27, "volume": 478934.0}, {"date": "2022-11-15", "close": 36.99, "volume": 680774.0}, {"date": "2022-11-16", "close": 35.03, "volume": 388451.0}, {"date": "2022-11-17", "close": 35.25, "volume": 352302.0}, {"date": "2022-11-18", "close": 35.6, "volume": 293458.0}, {"date": "2022-11-21", "close": 34.24, "volume": 494994.0}, {"date": "2022-11-22", "close": 35.31, "volume": 316632.0}, {"date": "2022-11-23", "close": 36.16, "volume": 541290.0}, {"date": "2022-11-25", "close": 35.76, "volume": 281975.0}, {"date": "2022-11-28", "close": 34.94, "volume": 552884.0}, {"date": "2022-11-29", "close": 34.2, "volume": 238700.0}, {"date": "2022-11-30", "close": 36.6, "volume": 545085.0}, {"date": "2022-12-01", "close": 36.64, "volume": 422983.0}, {"date": "2022-12-02", "close": 36.55, "volume": 320514.0}, {"date": "2022-12-05", "close": 35.41, "volume": 253522.0}, {"date": "2022-12-06", "close": 34.74, "volume": 270623.0}, {"date": "2022-12-07", "close": 34.67, "volume": 330956.0}, {"date": "2022-12-08", "close": 35.35, "volume": 574935.0}, {"date": "2022-12-09", "close": 35.06, "volume": 318373.0}, {"date": "2022-12-12", "close": 35.44, "volume": 570491.0}, {"date": "2022-12-13", "close": 39.1, "volume": 1317616.0}, {"date": "2022-12-14", "close": 37.35, "volume": 694666.0}, {"date": "2022-12-15", "close": 35.91, "volume": 401214.0}, {"date": "2022-12-16", "close": 34.77, "volume": 999837.0}, {"date": "2022-12-19", "close": 33.54, "volume": 303737.0}, {"date": "2022-12-20", "close": 33.59, "volume": 352139.0}, {"date": "2022-12-21", "close": 34.97, "volume": 662130.0}, {"date": "2022-12-22", "close": 34.06, "volume": 326756.0}, {"date": "2022-12-23", "close": 33.94, "volume": 270361.0}, {"date": "2022-12-27", "close": 33.2, "volume": 260064.0}, {"date": "2022-12-28", "close": 32.3, "volume": 320507.0}, {"date": "2022-12-29", "close": 34.04, "volume": 421007.0}, {"date": "2022-12-30", "close": 33.95, "volume": 475622.0}, {"date": "2023-01-03", "close": 32.66, "volume": 483033.0}, {"date": "2023-01-04", "close": 33.22, "volume": 507043.0}, {"date": "2023-01-05", "close": 33.0, "volume": 294392.0}, {"date": "2023-01-06", "close": 33.96, "volume": 462735.0}, {"date": "2023-01-09", "close": 34.81, "volume": 344992.0}, {"date": "2023-01-10", "close": 35.74, "volume": 464872.0}, {"date": "2023-01-11", "close": 36.43, "volume": 448671.0}, {"date": "2023-01-12", "close": 37.05, "volume": 346086.0}, {"date": "2023-01-13", "close": 36.96, "volume": 379758.0}, {"date": "2023-01-17", "close": 37.01, "volume": 315588.0}, {"date": "2023-01-18", "close": 36.77, "volume": 489581.0}, {"date": "2023-01-19", "close": 36.26, "volume": 283049.0}, {"date": "2023-01-20", "close": 36.97, "volume": 386017.0}, {"date": "2023-01-23", "close": 39.81, "volume": 560421.0}, {"date": "2023-01-24", "close": 39.02, "volume": 466882.0}, {"date": "2023-01-25", "close": 39.86, "volume": 387513.0}, {"date": "2023-01-26", "close": 40.58, "volume": 364946.0}, {"date": "2023-01-27", "close": 41.3, "volume": 360971.0}, {"date": "2023-01-30", "close": 40.5, "volume": 796315.0}, {"date": "2023-01-31", "close": 41.2, "volume": 531604.0}, {"date": "2023-02-01", "close": 43.24, "volume": 785715.0}, {"date": "2023-02-02", "close": 41.17, "volume": 1429792.0}, {"date": "2023-02-03", "close": 40.67, "volume": 844516.0}, {"date": "2023-02-06", "close": 38.87, "volume": 725019.0}, {"date": "2023-02-07", "close": 40.28, "volume": 778457.0}, {"date": "2023-02-08", "close": 39.14, "volume": 856269.0}, {"date": "2023-02-09", "close": 38.35, "volume": 607338.0}, {"date": "2023-02-10", "close": 37.38, "volume": 470792.0}, {"date": "2023-02-13", "close": 37.47, "volume": 303157.0}, {"date": "2023-02-14", "close": 37.22, "volume": 508713.0}, {"date": "2023-02-15", "close": 37.28, "volume": 436612.0}, {"date": "2023-02-16", "close": 36.92, "volume": 447026.0}, {"date": "2023-02-17", "close": 36.74, "volume": 1103058.0}, {"date": "2023-02-21", "close": 34.02, "volume": 539102.0}, {"date": "2023-02-22", "close": 33.9, "volume": 777275.0}, {"date": "2023-02-23", "close": 34.79, "volume": 489956.0}, {"date": "2023-02-24", "close": 34.39, "volume": 363372.0}, {"date": "2023-02-27", "close": 34.49, "volume": 424210.0}, {"date": "2023-02-28", "close": 34.21, "volume": 1128384.0}, {"date": "2023-03-01", "close": 34.67, "volume": 489820.0}, {"date": "2023-03-02", "close": 34.49, "volume": 482807.0}, {"date": "2023-03-03", "close": 34.96, "volume": 406646.0}, {"date": "2023-03-06", "close": 34.81, "volume": 609424.0}, {"date": "2023-03-07", "close": 34.51, "volume": 300489.0}, {"date": "2023-03-08", "close": 35.37, "volume": 321029.0}, {"date": "2023-03-09", "close": 34.52, "volume": 398850.0}, {"date": "2023-03-10", "close": 33.07, "volume": 377662.0}, {"date": "2023-03-13", "close": 32.83, "volume": 336973.0}, {"date": "2023-03-14", "close": 33.97, "volume": 475910.0}, {"date": "2023-03-15", "close": 32.87, "volume": 408919.0}, {"date": "2023-03-16", "close": 34.22, "volume": 601553.0}, {"date": "2023-03-17", "close": 34.05, "volume": 1166763.0}, {"date": "2023-03-20", "close": 35.04, "volume": 310323.0}, {"date": "2023-03-21", "close": 35.56, "volume": 296524.0}, {"date": "2023-03-22", "close": 34.33, "volume": 323043.0}, {"date": "2023-03-23", "close": 35.31, "volume": 403641.0}, {"date": "2023-03-24", "close": 35.02, "volume": 292190.0}, {"date": "2023-03-27", "close": 34.37, "volume": 219959.0}, {"date": "2023-03-28", "close": 33.92, "volume": 259144.0}, {"date": "2023-03-29", "close": 34.62, "volume": 247278.0}, {"date": "2023-03-30", "close": 34.8, "volume": 238804.0}, {"date": "2023-03-31", "close": 35.21, "volume": 339521.0}, {"date": "2023-04-03", "close": 35.05, "volume": 443849.0}, {"date": "2023-04-04", "close": 34.48, "volume": 565590.0}, {"date": "2023-04-05", "close": 34.31, "volume": 542949.0}, {"date": "2023-04-06", "close": 33.69, "volume": 365867.0}, {"date": "2023-04-10", "close": 34.45, "volume": 350198.0}, {"date": "2023-04-11", "close": 33.7, "volume": 539109.0}, {"date": "2023-04-12", "close": 31.32, "volume": 689677.0}, {"date": "2023-04-13", "close": 31.97, "volume": 981654.0}, {"date": "2023-04-14", "close": 31.51, "volume": 618860.0}, {"date": "2023-04-17", "close": 31.9, "volume": 466456.0}, {"date": "2023-04-18", "close": 31.59, "volume": 336840.0}, {"date": "2023-04-19", "close": 31.4, "volume": 468691.0}, {"date": "2023-04-20", "close": 31.7, "volume": 978819.0}, {"date": "2023-04-21", "close": 31.34, "volume": 509715.0}, {"date": "2023-04-24", "close": 30.78, "volume": 372685.0}, {"date": "2023-04-25", "close": 29.24, "volume": 657876.0}, {"date": "2023-04-26", "close": 29.36, "volume": 804758.0}, {"date": "2023-04-27", "close": 24.2, "volume": 2734830.0}, {"date": "2023-04-28", "close": 24.13, "volume": 1426689.0}, {"date": "2023-05-01", "close": 24.53, "volume": 939469.0}, {"date": "2023-05-02", "close": 23.98, "volume": 676793.0}, {"date": "2023-05-03", "close": 24.14, "volume": 629067.0}, {"date": "2023-05-04", "close": 23.39, "volume": 695512.0}, {"date": "2023-05-05", "close": 23.83, "volume": 507127.0}, {"date": "2023-05-08", "close": 23.85, "volume": 435087.0}, {"date": "2023-05-09", "close": 23.4, "volume": 560861.0}, {"date": "2023-05-10", "close": 23.99, "volume": 551786.0}, {"date": "2023-05-11", "close": 23.93, "volume": 481793.0}, {"date": "2023-05-12", "close": 23.98, "volume": 400583.0}, {"date": "2023-05-15", "close": 25.0, "volume": 476941.0}, {"date": "2023-05-16", "close": 25.04, "volume": 650648.0}, {"date": "2023-05-17", "close": 26.39, "volume": 622040.0}, {"date": "2023-05-18", "close": 27.43, "volume": 1080859.0}, {"date": "2023-05-19", "close": 28.56, "volume": 1639070.0}, {"date": "2023-05-22", "close": 29.07, "volume": 932795.0}, {"date": "2023-05-23", "close": 28.46, "volume": 576068.0}, {"date": "2023-05-24", "close": 27.39, "volume": 825946.0}, {"date": "2023-05-25", "close": 28.47, "volume": 629488.0}, {"date": "2023-05-26", "close": 29.72, "volume": 854994.0}, {"date": "2023-05-30", "close": 29.6, "volume": 655672.0}, {"date": "2023-05-31", "close": 29.21, "volume": 1275030.0}, {"date": "2023-06-01", "close": 28.53, "volume": 1138691.0}, {"date": "2023-06-02", "close": 28.83, "volume": 705366.0}, {"date": "2023-06-05", "close": 27.68, "volume": 940780.0}, {"date": "2023-06-06", "close": 27.74, "volume": 825385.0}, {"date": "2023-06-07", "close": 28.96, "volume": 833787.0}, {"date": "2023-06-08", "close": 28.66, "volume": 638765.0}, {"date": "2023-06-09", "close": 29.13, "volume": 899564.0}, {"date": "2023-06-12", "close": 30.19, "volume": 758800.0}, {"date": "2023-06-13", "close": 30.66, "volume": 536702.0}, {"date": "2023-06-14", "close": 30.17, "volume": 507036.0}, {"date": "2023-06-15", "close": 30.39, "volume": 456812.0}, {"date": "2023-06-16", "close": 30.64, "volume": 1542374.0}, {"date": "2023-06-20", "close": 31.42, "volume": 657071.0}, {"date": "2023-06-21", "close": 30.45, "volume": 966429.0}, {"date": "2023-06-22", "close": 29.76, "volume": 673016.0}, {"date": "2023-06-23", "close": 28.94, "volume": 860232.0}, {"date": "2023-06-26", "close": 28.45, "volume": 1022187.0}, {"date": "2023-06-27", "close": 29.75, "volume": 993208.0}, {"date": "2023-06-28", "close": 29.38, "volume": 1054972.0}, {"date": "2023-06-29", "close": 31.27, "volume": 1033069.0}, {"date": "2023-06-30", "close": 31.56, "volume": 825460.0}, {"date": "2023-07-03", "close": 32.03, "volume": 471444.0}, {"date": "2023-07-05", "close": 30.83, "volume": 756050.0}, {"date": "2023-07-06", "close": 29.97, "volume": 472219.0}, {"date": "2023-07-07", "close": 30.64, "volume": 475143.0}, {"date": "2023-07-10", "close": 31.43, "volume": 431027.0}, {"date": "2023-07-11", "close": 31.84, "volume": 511296.0}, {"date": "2023-07-12", "close": 33.27, "volume": 673151.0}, {"date": "2023-07-13", "close": 33.56, "volume": 640096.0}, {"date": "2023-07-14", "close": 32.3, "volume": 463377.0}, {"date": "2023-07-17", "close": 32.85, "volume": 493649.0}, {"date": "2023-07-18", "close": 33.51, "volume": 729648.0}, {"date": "2023-07-19", "close": 34.67, "volume": 1466429.0}, {"date": "2023-07-20", "close": 33.83, "volume": 1433536.0}, {"date": "2023-07-21", "close": 33.98, "volume": 786348.0}, {"date": "2023-07-24", "close": 33.6, "volume": 863420.0}, {"date": "2023-07-25", "close": 34.0, "volume": 827054.0}, {"date": "2023-07-26", "close": 29.61, "volume": 16691280.0}, {"date": "2023-07-27", "close": 22.55, "volume": 9766721.0}, {"date": "2023-07-28", "close": 24.88, "volume": 3996490.0}, {"date": "2023-07-31", "close": 24.67, "volume": 1440771.0}, {"date": "2023-08-01", "close": 24.51, "volume": 1523456.0}, {"date": "2023-08-02", "close": 24.27, "volume": 1144159.0}, {"date": "2023-08-03", "close": 24.16, "volume": 959334.0}, {"date": "2023-08-04", "close": 23.75, "volume": 895478.0}, {"date": "2023-08-07", "close": 22.96, "volume": 1733653.0}, {"date": "2023-08-08", "close": 23.16, "volume": 1693037.0}, {"date": "2023-08-09", "close": 22.88, "volume": 872160.0}, {"date": "2023-08-10", "close": 22.67, "volume": 1163802.0}, {"date": "2023-08-11", "close": 22.44, "volume": 1085330.0}, {"date": "2023-08-14", "close": 22.13, "volume": 980781.0}, {"date": "2023-08-15", "close": 21.97, "volume": 1020554.0}, {"date": "2023-08-16", "close": 23.38, "volume": 2422683.0}, {"date": "2023-08-17", "close": 22.93, "volume": 1959256.0}, {"date": "2023-08-18", "close": 22.61, "volume": 847452.0}, {"date": "2023-08-21", "close": 22.73, "volume": 806000.0}, {"date": "2023-08-22", "close": 22.47, "volume": 935204.0}, {"date": "2023-08-23", "close": 23.19, "volume": 1200657.0}, {"date": "2023-08-24", "close": 22.23, "volume": 735661.0}, {"date": "2023-08-25", "close": 22.02, "volume": 931599.0}, {"date": "2023-08-28", "close": 22.19, "volume": 508562.0}, {"date": "2023-08-29", "close": 22.9, "volume": 1513987.0}, {"date": "2023-08-30", "close": 23.02, "volume": 729400.0}, {"date": "2023-08-31", "close": 23.5, "volume": 1300756.0}, {"date": "2023-09-01", "close": 24.09, "volume": 831153.0}, {"date": "2023-09-05", "close": 23.94, "volume": 775378.0}, {"date": "2023-09-06", "close": 24.03, "volume": 720815.0}, {"date": "2023-09-07", "close": 23.11, "volume": 786212.0}, {"date": "2023-09-08", "close": 22.98, "volume": 457453.0}, {"date": "2023-09-11", "close": 22.65, "volume": 431165.0}, {"date": "2023-09-12", "close": 22.67, "volume": 429905.0}, {"date": "2023-09-13", "close": 22.47, "volume": 546153.0}, {"date": "2023-09-14", "close": 22.83, "volume": 507830.0}, {"date": "2023-09-15", "close": 21.53, "volume": 2890634.0}, {"date": "2023-09-18", "close": 21.7, "volume": 757169.0}, {"date": "2023-09-19", "close": 21.63, "volume": 705544.0}, {"date": "2023-09-20", "close": 21.71, "volume": 559114.0}, {"date": "2023-09-21", "close": 21.41, "volume": 731069.0}, {"date": "2023-09-22", "close": 21.58, "volume": 533907.0}, {"date": "2023-09-25", "close": 21.87, "volume": 434202.0}, {"date": "2023-09-26", "close": 21.8, "volume": 486359.0}, {"date": "2023-09-27", "close": 22.13, "volume": 701819.0}, {"date": "2023-09-28", "close": 22.45, "volume": 529667.0}, {"date": "2023-09-29", "close": 22.25, "volume": 415392.0}, {"date": "2023-10-02", "close": 22.01, "volume": 514529.0}, {"date": "2023-10-03", "close": 21.75, "volume": 409138.0}, {"date": "2023-10-04", "close": 21.78, "volume": 314222.0}, {"date": "2023-10-05", "close": 21.37, "volume": 549993.0}, {"date": "2023-10-06", "close": 21.81, "volume": 494643.0}, {"date": "2023-10-09", "close": 21.62, "volume": 282713.0}, {"date": "2023-10-10", "close": 22.26, "volume": 502514.0}, {"date": "2023-10-11", "close": 22.28, "volume": 475451.0}, {"date": "2023-10-12", "close": 22.31, "volume": 480758.0}, {"date": "2023-10-13", "close": 21.08, "volume": 521788.0}, {"date": "2023-10-16", "close": 21.38, "volume": 674690.0}, {"date": "2023-10-17", "close": 21.73, "volume": 656785.0}, {"date": "2023-10-18", "close": 21.4, "volume": 546175.0}, {"date": "2023-10-19", "close": 20.52, "volume": 725611.0}, {"date": "2023-10-20", "close": 20.09, "volume": 708714.0}, {"date": "2023-10-23", "close": 19.55, "volume": 643205.0}, {"date": "2023-10-24", "close": 19.47, "volume": 670941.0}, {"date": "2023-10-25", "close": 18.4, "volume": 877838.0}, {"date": "2023-10-26", "close": 14.36, "volume": 3407516.0}, {"date": "2023-10-27", "close": 14.92, "volume": 1888440.0}, {"date": "2023-10-30", "close": 14.97, "volume": 1345259.0}, {"date": "2023-10-31", "close": 15.2, "volume": 921842.0}, {"date": "2023-11-01", "close": 15.28, "volume": 875694.0}, {"date": "2023-11-02", "close": 15.67, "volume": 1090375.0}, {"date": "2023-11-03", "close": 17.04, "volume": 1432099.0}, {"date": "2023-11-06", "close": 16.62, "volume": 1734979.0}, {"date": "2023-11-07", "close": 16.81, "volume": 1132604.0}, {"date": "2023-11-08", "close": 16.9, "volume": 950838.0}, {"date": "2023-11-09", "close": 16.0, "volume": 866616.0}, {"date": "2023-11-10", "close": 16.65, "volume": 1036791.0}, {"date": "2023-11-13", "close": 16.48, "volume": 635603.0}, {"date": "2023-11-14", "close": 17.07, "volume": 1004517.0}, {"date": "2023-11-15", "close": 17.95, "volume": 995615.0}, {"date": "2023-11-16", "close": 17.57, "volume": 1051048.0}, {"date": "2023-11-17", "close": 17.6, "volume": 744371.0}, {"date": "2023-11-20", "close": 18.45, "volume": 945077.0}, {"date": "2023-11-21", "close": 17.71, "volume": 435228.0}, {"date": "2023-11-22", "close": 17.94, "volume": 590644.0}, {"date": "2023-11-24", "close": 18.05, "volume": 264111.0}, {"date": "2023-11-27", "close": 17.83, "volume": 584993.0}, {"date": "2023-11-28", "close": 18.1, "volume": 615063.0}, {"date": "2023-11-29", "close": 18.69, "volume": 804088.0}, {"date": "2023-11-30", "close": 18.73, "volume": 785460.0}, {"date": "2023-12-01", "close": 18.99, "volume": 636938.0}, {"date": "2023-12-04", "close": 19.25, "volume": 600175.0}, {"date": "2023-12-05", "close": 18.87, "volume": 494663.0}, {"date": "2023-12-06", "close": 19.01, "volume": 604384.0}, {"date": "2023-12-07", "close": 19.35, "volume": 573811.0}, {"date": "2023-12-08", "close": 19.39, "volume": 533796.0}, {"date": "2023-12-11", "close": 19.84, "volume": 521310.0}, {"date": "2023-12-12", "close": 19.68, "volume": 427974.0}, {"date": "2023-12-13", "close": 20.51, "volume": 777849.0}, {"date": "2023-12-14", "close": 22.02, "volume": 1589284.0}, {"date": "2023-12-15", "close": 21.8, "volume": 5544892.0}, {"date": "2023-12-18", "close": 21.92, "volume": 757462.0}, {"date": "2023-12-19", "close": 22.39, "volume": 540852.0}, {"date": "2023-12-20", "close": 22.14, "volume": 734518.0}, {"date": "2023-12-21", "close": 23.13, "volume": 459968.0}, {"date": "2023-12-22", "close": 23.9, "volume": 678639.0}, {"date": "2023-12-26", "close": 24.72, "volume": 555376.0}, {"date": "2023-12-27", "close": 24.92, "volume": 652477.0}, {"date": "2023-12-28", "close": 24.46, "volume": 454909.0}, {"date": "2023-12-29", "close": 23.77, "volume": 490709.0}, {"date": "2024-01-02", "close": 22.99, "volume": 482423.0}, {"date": "2024-01-03", "close": 21.81, "volume": 1017640.0}, {"date": "2024-01-04", "close": 21.46, "volume": 541631.0}, {"date": "2024-01-05", "close": 21.69, "volume": 506328.0}, {"date": "2024-01-08", "close": 22.44, "volume": 494566.0}, {"date": "2024-01-09", "close": 22.0, "volume": 423811.0}, {"date": "2024-01-10", "close": 21.89, "volume": 386387.0}, {"date": "2024-01-11", "close": 21.45, "volume": 501853.0}, {"date": "2024-01-12", "close": 21.25, "volume": 363988.0}, {"date": "2024-01-16", "close": 21.13, "volume": 490106.0}, {"date": "2024-01-17", "close": 20.69, "volume": 632848.0}, {"date": "2024-01-18", "close": 21.48, "volume": 695398.0}, {"date": "2024-01-19", "close": 22.15, "volume": 640656.0}, {"date": "2024-01-22", "close": 23.07, "volume": 632899.0}, {"date": "2024-01-23", "close": 23.4, "volume": 559496.0}, {"date": "2024-01-24", "close": 23.42, "volume": 440382.0}, {"date": "2024-01-25", "close": 23.12, "volume": 671415.0}, {"date": "2024-01-26", "close": 22.14, "volume": 422141.0}, {"date": "2024-01-29", "close": 22.28, "volume": 554920.0}, {"date": "2024-01-30", "close": 21.51, "volume": 887331.0}, {"date": "2024-01-31", "close": 20.82, "volume": 913408.0}, {"date": "2024-02-01", "close": 18.52, "volume": 2787141.0}, {"date": "2024-02-02", "close": 17.77, "volume": 1093615.0}, {"date": "2024-02-05", "close": 17.81, "volume": 1017237.0}, {"date": "2024-02-06", "close": 17.27, "volume": 897596.0}, {"date": "2024-02-07", "close": 17.64, "volume": 884143.0}, {"date": "2024-02-08", "close": 18.27, "volume": 525610.0}, {"date": "2024-02-09", "close": 19.04, "volume": 662194.0}, {"date": "2024-02-12", "close": 20.23, "volume": 1024399.0}, {"date": "2024-02-13", "close": 18.6, "volume": 802640.0}, {"date": "2024-02-14", "close": 19.12, "volume": 500360.0}, {"date": "2024-02-15", "close": 19.87, "volume": 565322.0}, {"date": "2024-02-16", "close": 19.57, "volume": 619128.0}, {"date": "2024-02-20", "close": 19.15, "volume": 508936.0}, {"date": "2024-02-21", "close": 19.21, "volume": 555752.0}, {"date": "2024-02-22", "close": 18.76, "volume": 981970.0}, {"date": "2024-02-23", "close": 18.53, "volume": 480065.0}, {"date": "2024-02-26", "close": 18.46, "volume": 826838.0}, {"date": "2024-02-27", "close": 18.66, "volume": 620202.0}, {"date": "2024-02-28", "close": 18.85, "volume": 572032.0}, {"date": "2024-02-29", "close": 19.44, "volume": 1034241.0}, {"date": "2024-03-01", "close": 20.3, "volume": 640752.0}, {"date": "2024-03-04", "close": 20.3, "volume": 423594.0}, {"date": "2024-03-05", "close": 20.03, "volume": 493836.0}, {"date": "2024-03-06", "close": 20.29, "volume": 483433.0}, {"date": "2024-03-07", "close": 21.12, "volume": 543631.0}, {"date": "2024-03-08", "close": 20.97, "volume": 541558.0}, {"date": "2024-03-11", "close": 20.59, "volume": 529669.0}, {"date": "2024-03-12", "close": 19.65, "volume": 467882.0}, {"date": "2024-03-13", "close": 18.7, "volume": 538249.0}, {"date": "2024-03-14", "close": 17.91, "volume": 629663.0}, {"date": "2024-03-15", "close": 17.75, "volume": 1352511.0}, {"date": "2024-03-18", "close": 17.53, "volume": 548409.0}, {"date": "2024-03-19", "close": 17.82, "volume": 777621.0}, {"date": "2024-03-20", "close": 18.24, "volume": 645509.0}, {"date": "2024-03-21", "close": 18.42, "volume": 641529.0}, {"date": "2024-03-22", "close": 18.1, "volume": 449279.0}, {"date": "2024-03-25", "close": 18.16, "volume": 396687.0}, {"date": "2024-03-26", "close": 17.95, "volume": 532671.0}, {"date": "2024-03-27", "close": 18.51, "volume": 432340.0}, {"date": "2024-03-28", "close": 18.67, "volume": 478232.0}, {"date": "2024-04-01", "close": 19.03, "volume": 598734.0}, {"date": "2024-04-02", "close": 20.35, "volume": 1792075.0}, {"date": "2024-04-03", "close": 21.65, "volume": 1971315.0}, {"date": "2024-04-04", "close": 22.7, "volume": 2474113.0}, {"date": "2024-04-05", "close": 22.61, "volume": 1724817.0}, {"date": "2024-04-08", "close": 23.22, "volume": 1216333.0}, {"date": "2024-04-09", "close": 23.37, "volume": 1129029.0}, {"date": "2024-04-10", "close": 22.14, "volume": 726915.0}, {"date": "2024-04-11", "close": 22.42, "volume": 585753.0}, {"date": "2024-04-12", "close": 22.05, "volume": 516557.0}, {"date": "2024-04-15", "close": 21.63, "volume": 663070.0}, {"date": "2024-04-16", "close": 21.42, "volume": 876227.0}, {"date": "2024-04-17", "close": 20.56, "volume": 683261.0}, {"date": "2024-04-18", "close": 20.27, "volume": 586341.0}, {"date": "2024-04-19", "close": 19.65, "volume": 745052.0}, {"date": "2024-04-22", "close": 19.82, "volume": 651486.0}, {"date": "2024-04-23", "close": 20.78, "volume": 801846.0}, {"date": "2024-04-24", "close": 20.93, "volume": 2073354.0}, {"date": "2024-04-25", "close": 20.68, "volume": 2122366.0}, {"date": "2024-04-26", "close": 20.59, "volume": 843599.0}, {"date": "2024-04-29", "close": 21.17, "volume": 642118.0}, {"date": "2024-04-30", "close": 20.79, "volume": 655136.0}, {"date": "2024-05-01", "close": 19.0, "volume": 1023191.0}, {"date": "2024-05-02", "close": 19.27, "volume": 914310.0}, {"date": "2024-05-03", "close": 19.99, "volume": 593701.0}, {"date": "2024-05-06", "close": 20.13, "volume": 409298.0}, {"date": "2024-05-07", "close": 20.37, "volume": 529747.0}, {"date": "2024-05-08", "close": 20.02, "volume": 476244.0}, {"date": "2024-05-09", "close": 19.36, "volume": 540150.0}, {"date": "2024-05-10", "close": 18.52, "volume": 580377.0}, {"date": "2024-05-13", "close": 18.7, "volume": 417864.0}, {"date": "2024-05-14", "close": 19.29, "volume": 452294.0}, {"date": "2024-05-15", "close": 19.42, "volume": 392369.0}, {"date": "2024-05-16", "close": 19.44, "volume": 424193.0}, {"date": "2024-05-17", "close": 19.45, "volume": 296390.0}, {"date": "2024-05-20", "close": 19.32, "volume": 339429.0}, {"date": "2024-05-21", "close": 18.63, "volume": 489391.0}, {"date": "2024-05-22", "close": 18.81, "volume": 438430.0}, {"date": "2024-05-23", "close": 18.12, "volume": 464050.0}, {"date": "2024-05-24", "close": 18.43, "volume": 418890.0}, {"date": "2024-05-28", "close": 18.84, "volume": 382756.0}, {"date": "2024-05-29", "close": 18.03, "volume": 305642.0}, {"date": "2024-05-30", "close": 17.92, "volume": 482994.0}, {"date": "2024-05-31", "close": 17.77, "volume": 582827.0}, {"date": "2024-06-03", "close": 17.37, "volume": 398854.0}, {"date": "2024-06-04", "close": 16.3, "volume": 643853.0}, {"date": "2024-06-05", "close": 16.95, "volume": 487058.0}, {"date": "2024-06-06", "close": 17.3, "volume": 411075.0}, {"date": "2024-06-07", "close": 17.21, "volume": 398606.0}, {"date": "2024-06-10", "close": 17.02, "volume": 419116.0}, {"date": "2024-06-11", "close": 17.25, "volume": 450965.0}, {"date": "2024-06-12", "close": 18.16, "volume": 683266.0}, {"date": "2024-06-13", "close": 18.14, "volume": 426061.0}, {"date": "2024-06-14", "close": 18.16, "volume": 616226.0}, {"date": "2024-06-17", "close": 18.44, "volume": 658420.0}, {"date": "2024-06-18", "close": 18.83, "volume": 624760.0}, {"date": "2024-06-20", "close": 19.03, "volume": 739787.0}, {"date": "2024-06-21", "close": 20.16, "volume": 2669356.0}, {"date": "2024-06-24", "close": 20.33, "volume": 848658.0}, {"date": "2024-06-25", "close": 20.56, "volume": 689893.0}, {"date": "2024-06-26", "close": 20.44, "volume": 654998.0}, {"date": "2024-06-27", "close": 20.03, "volume": 522402.0}, {"date": "2024-06-28", "close": 20.14, "volume": 1381391.0}, {"date": "2024-07-01", "close": 21.28, "volume": 788869.0}, {"date": "2024-07-02", "close": 21.53, "volume": 623267.0}, {"date": "2024-07-03", "close": 21.5, "volume": 307809.0}, {"date": "2024-07-05", "close": 21.88, "volume": 590429.0}, {"date": "2024-07-08", "close": 22.74, "volume": 660792.0}, {"date": "2024-07-09", "close": 22.19, "volume": 551880.0}, {"date": "2024-07-10", "close": 22.73, "volume": 545784.0}, {"date": "2024-07-11", "close": 22.25, "volume": 817461.0}, {"date": "2024-07-12", "close": 22.6, "volume": 621274.0}, {"date": "2024-07-15", "close": 24.14, "volume": 804393.0}, {"date": "2024-07-16", "close": 24.72, "volume": 922384.0}, {"date": "2024-07-17", "close": 25.38, "volume": 1704424.0}, {"date": "2024-07-18", "close": 24.44, "volume": 1036158.0}, {"date": "2024-07-19", "close": 23.93, "volume": 619396.0}, {"date": "2024-07-22", "close": 25.06, "volume": 941093.0}, {"date": "2024-07-23", "close": 23.49, "volume": 1097029.0}, {"date": "2024-07-24", "close": 22.29, "volume": 4008771.0}, {"date": "2024-07-25", "close": 14.02, "volume": 7732615.0}, {"date": "2024-07-26", "close": 12.775, "volume": 4268981.0}, {"date": "2024-07-29", "close": 13.77, "volume": 3404303.0}, {"date": "2024-07-30", "close": 12.9, "volume": 1486931.0}, {"date": "2024-07-31", "close": 14.14, "volume": 2052302.0}, {"date": "2024-08-01", "close": 13.46, "volume": 1369026.0}, {"date": "2024-08-02", "close": 12.47, "volume": 1763279.0}, {"date": "2024-08-05", "close": 11.6, "volume": 1384344.0}, {"date": "2024-08-06", "close": 11.51, "volume": 1252826.0}, {"date": "2024-08-07", "close": 11.1, "volume": 891246.0}, {"date": "2024-08-08", "close": 11.79, "volume": 740167.0}, {"date": "2024-08-09", "close": 11.48, "volume": 599464.0}, {"date": "2024-08-12", "close": 11.68, "volume": 937857.0}, {"date": "2024-08-13", "close": 11.95, "volume": 727346.0}, {"date": "2024-08-14", "close": 11.17, "volume": 1123882.0}, {"date": "2024-08-15", "close": 12.55, "volume": 1645190.0}, {"date": "2024-08-16", "close": 12.55, "volume": 776161.0}, {"date": "2024-08-19", "close": 12.79, "volume": 681941.0}, {"date": "2024-08-20", "close": 12.49, "volume": 618706.0}, {"date": "2024-08-21", "close": 12.79, "volume": 597262.0}, {"date": "2024-08-22", "close": 12.32, "volume": 567498.0}, {"date": "2024-08-23", "close": 12.76, "volume": 966338.0}, {"date": "2024-08-26", "close": 12.13, "volume": 766587.0}, {"date": "2024-08-27", "close": 11.83, "volume": 639066.0}, {"date": "2024-08-28", "close": 11.93, "volume": 876008.0}, {"date": "2024-08-29", "close": 13.79, "volume": 3165785.0}, {"date": "2024-08-30", "close": 15.18, "volume": 2463594.0}, {"date": "2024-09-03", "close": 13.69, "volume": 2357284.0}, {"date": "2024-09-04", "close": 14.39, "volume": 1744457.0}, {"date": "2024-09-05", "close": 14.08, "volume": 967974.0}, {"date": "2024-09-06", "close": 13.13, "volume": 1070714.0}, {"date": "2024-09-09", "close": 13.33, "volume": 968216.0}, {"date": "2024-09-10", "close": 13.45, "volume": 776962.0}, {"date": "2024-09-11", "close": 14.16, "volume": 939522.0}, {"date": "2024-09-12", "close": 14.0, "volume": 736676.0}, {"date": "2024-09-13", "close": 14.34, "volume": 883541.0}, {"date": "2024-09-16", "close": 14.55, "volume": 995572.0}, {"date": "2024-09-17", "close": 14.22, "volume": 592341.0}, {"date": "2024-09-18", "close": 14.09, "volume": 604497.0}, {"date": "2024-09-19", "close": 14.42, "volume": 656801.0}, {"date": "2024-09-20", "close": 13.93, "volume": 1964830.0}, {"date": "2024-09-23", "close": 14.305, "volume": 799721.0}, {"date": "2024-09-24", "close": 14.91, "volume": 805477.0}, {"date": "2024-09-25", "close": 14.86, "volume": 895398.0}, {"date": "2024-09-26", "close": 15.3, "volume": 1174175.0}, {"date": "2024-09-27", "close": 15.2, "volume": 764158.0}, {"date": "2024-09-30", "close": 14.48, "volume": 1042948.0}, {"date": "2024-10-01", "close": 12.73, "volume": 1912734.0}, {"date": "2024-10-02", "close": 13.44, "volume": 2311531.0}, {"date": "2024-10-03", "close": 13.42, "volume": 744052.0}, {"date": "2024-10-04", "close": 13.42, "volume": 651978.0}, {"date": "2024-10-07", "close": 13.36, "volume": 461321.0}, {"date": "2024-10-08", "close": 13.66, "volume": 1154390.0}, {"date": "2024-10-09", "close": 13.57, "volume": 599212.0}, {"date": "2024-10-10", "close": 13.42, "volume": 839860.0}, {"date": "2024-10-11", "close": 14.24, "volume": 918233.0}, {"date": "2024-10-14", "close": 14.58, "volume": 969492.0}, {"date": "2024-10-15", "close": 13.9, "volume": 1057444.0}, {"date": "2024-10-16", "close": 13.92, "volume": 1128979.0}, {"date": "2024-10-17", "close": 14.2, "volume": 1320933.0}, {"date": "2024-10-18", "close": 14.15, "volume": 1256030.0}, {"date": "2024-10-21", "close": 14.24, "volume": 1458543.0}, {"date": "2024-10-22", "close": 14.5, "volume": 1395412.0}, {"date": "2024-10-23", "close": 14.87, "volume": 1996271.0}, {"date": "2024-10-24", "close": 15.09, "volume": 4863221.0}, {"date": "2024-10-25", "close": 14.85, "volume": 1695477.0}, {"date": "2024-10-28", "close": 15.64, "volume": 2922061.0}, {"date": "2024-10-29", "close": 15.06, "volume": 2001963.0}, {"date": "2024-10-30", "close": 14.64, "volume": 2200544.0}, {"date": "2024-10-31", "close": 12.97, "volume": 3397820.0}, {"date": "2024-11-01", "close": 13.47, "volume": 1742832.0}, {"date": "2024-11-04", "close": 13.15, "volume": 1836385.0}, {"date": "2024-11-05", "close": 13.35, "volume": 1550352.0}, {"date": "2024-11-06", "close": 14.75, "volume": 1543255.0}, {"date": "2024-11-07", "close": 14.79, "volume": 1376948.0}, {"date": "2024-11-08", "close": 16.04, "volume": 2676815.0}, {"date": "2024-11-11", "close": 16.01, "volume": 1280333.0}, {"date": "2024-11-12", "close": 15.62, "volume": 825623.0}, {"date": "2024-11-13", "close": 14.88, "volume": 816032.0}, {"date": "2024-11-14", "close": 14.86, "volume": 671612.0}, {"date": "2024-11-15", "close": 14.3, "volume": 793850.0}, {"date": "2024-11-18", "close": 14.07, "volume": 673034.0}, {"date": "2024-11-19", "close": 14.49, "volume": 706347.0}, {"date": "2024-11-20", "close": 14.69, "volume": 463211.0}, {"date": "2024-11-21", "close": 15.74, "volume": 1028255.0}, {"date": "2024-11-22", "close": 15.54, "volume": 972372.0}, {"date": "2024-11-25", "close": 15.87, "volume": 1149089.0}, {"date": "2024-11-26", "close": 14.94, "volume": 1299892.0}, {"date": "2024-11-27", "close": 14.55, "volume": 838953.0}, {"date": "2024-11-29", "close": 15.13, "volume": 569796.0}, {"date": "2024-12-02", "close": 16.17, "volume": 935889.0}, {"date": "2024-12-03", "close": 17.4, "volume": 2074283.0}, {"date": "2024-12-04", "close": 19.32, "volume": 5035434.0}, {"date": "2024-12-05", "close": 18.66, "volume": 2560562.0}, {"date": "2024-12-06", "close": 19.26, "volume": 1566218.0}, {"date": "2024-12-09", "close": 19.43, "volume": 1337371.0}, {"date": "2024-12-10", "close": 18.0, "volume": 1557435.0}, {"date": "2024-12-11", "close": 18.61, "volume": 1402635.0}, {"date": "2024-12-12", "close": 19.59, "volume": 1178610.0}, {"date": "2024-12-13", "close": 20.68, "volume": 2194388.0}, {"date": "2024-12-16", "close": 20.9, "volume": 1672565.0}, {"date": "2024-12-17", "close": 19.55, "volume": 1579275.0}, {"date": "2024-12-18", "close": 19.4, "volume": 1789274.0}, {"date": "2024-12-19", "close": 19.19, "volume": 1329059.0}, {"date": "2024-12-20", "close": 19.07, "volume": 2564008.0}, {"date": "2024-12-23", "close": 19.78, "volume": 707324.0}, {"date": "2024-12-24", "close": 20.29, "volume": 397768.0}, {"date": "2024-12-26", "close": 21.01, "volume": 872930.0}, {"date": "2024-12-27", "close": 20.5, "volume": 668271.0}, {"date": "2024-12-30", "close": 20.42, "volume": 1421109.0}, {"date": "2024-12-31", "close": 19.78, "volume": 1036581.0}, {"date": "2025-01-02", "close": 19.57, "volume": 661125.0}, {"date": "2025-01-03", "close": 20.61, "volume": 903352.0}, {"date": "2025-01-06", "close": 20.47, "volume": 1573054.0}, {"date": "2025-01-07", "close": 19.93, "volume": 1198918.0}, {"date": "2025-01-08", "close": 20.54, "volume": 1822742.0}, {"date": "2025-01-10", "close": 20.63, "volume": 1323252.0}, {"date": "2025-01-13", "close": 21.44, "volume": 1430625.0}, {"date": "2025-01-14", "close": 20.7, "volume": 1720132.0}, {"date": "2025-01-15", "close": 22.31, "volume": 2369346.0}, {"date": "2025-01-16", "close": 22.61, "volume": 1442644.0}, {"date": "2025-01-17", "close": 24.05, "volume": 1355425.0}, {"date": "2025-01-21", "close": 24.92, "volume": 2212654.0}, {"date": "2025-01-22", "close": 24.23, "volume": 1410091.0}, {"date": "2025-01-23", "close": 24.0, "volume": 1964425.0}, {"date": "2025-01-24", "close": 23.17, "volume": 2269046.0}, {"date": "2025-01-27", "close": 19.04, "volume": 3429302.0}, {"date": "2025-01-28", "close": 20.47, "volume": 2484243.0}, {"date": "2025-01-29", "close": 21.79, "volume": 4395242.0}, {"date": "2025-01-30", "close": 17.47, "volume": 7671293.0}, {"date": "2025-01-31", "close": 17.86, "volume": 4336412.0}, {"date": "2025-02-03", "close": 17.82, "volume": 3608666.0}, {"date": "2025-02-04", "close": 18.5, "volume": 3160351.0}, {"date": "2025-02-05", "close": 18.84, "volume": 1593183.0}, {"date": "2025-02-06", "close": 17.84, "volume": 1964005.0}, {"date": "2025-02-07", "close": 16.46, "volume": 2894755.0}, {"date": "2025-02-10", "close": 16.58, "volume": 1253774.0}, {"date": "2025-02-11", "close": 16.65, "volume": 1128893.0}, {"date": "2025-02-12", "close": 15.78, "volume": 2641193.0}, {"date": "2025-02-13", "close": 16.43, "volume": 1285233.0}, {"date": "2025-02-14", "close": 16.21, "volume": 825699.0}, {"date": "2025-02-18", "close": 16.83, "volume": 887490.0}, {"date": "2025-02-19", "close": 17.03, "volume": 985608.0}, {"date": "2025-02-20", "close": 17.19, "volume": 904870.0}, {"date": "2025-02-21", "close": 16.6, "volume": 820921.0}, {"date": "2025-02-24", "close": 15.75, "volume": 2126469.0}, {"date": "2025-02-25", "close": 14.25, "volume": 2336822.0}, {"date": "2025-02-26", "close": 15.55, "volume": 3866830.0}, {"date": "2025-02-27", "close": 14.46, "volume": 2041055.0}, {"date": "2025-02-28", "close": 14.61, "volume": 2839806.0}, {"date": "2025-03-03", "close": 13.7, "volume": 1964201.0}, {"date": "2025-03-04", "close": 13.26, "volume": 4986429.0}, {"date": "2025-03-05", "close": 13.32, "volume": 2166324.0}, {"date": "2025-03-06", "close": 12.25, "volume": 2345024.0}, {"date": "2025-03-07", "close": 12.63, "volume": 1504508.0}, {"date": "2025-03-10", "close": 11.7, "volume": 1621217.0}, {"date": "2025-03-11", "close": 11.94, "volume": 1596266.0}, {"date": "2025-03-12", "close": 12.67, "volume": 1264976.0}, {"date": "2025-03-13", "close": 12.41, "volume": 974225.0}, {"date": "2025-03-14", "close": 12.68, "volume": 1293098.0}, {"date": "2025-03-17", "close": 13.23, "volume": 1226384.0}, {"date": "2025-03-18", "close": 12.83, "volume": 806541.0}, {"date": "2025-03-19", "close": 13.02, "volume": 957137.0}, {"date": "2025-03-20", "close": 12.97, "volume": 797338.0}, {"date": "2025-03-21", "close": 12.7, "volume": 2241188.0}, {"date": "2025-03-24", "close": 13.32, "volume": 879558.0}, {"date": "2025-03-25", "close": 13.2, "volume": 740017.0}, {"date": "2025-03-26", "close": 12.74, "volume": 717863.0}, {"date": "2025-03-27", "close": 11.94, "volume": 1201902.0}, {"date": "2025-03-28", "close": 10.99, "volume": 1534259.0}, {"date": "2025-03-31", "close": 10.86, "volume": 1304937.0}, {"date": "2025-04-01", "close": 11.65, "volume": 1853875.0}, {"date": "2025-04-02", "close": 12.19, "volume": 1152481.0}, {"date": "2025-04-03", "close": 10.21, "volume": 2414637.0}, {"date": "2025-04-04", "close": 9.31, "volume": 2826846.0}, {"date": "2025-04-07", "close": 9.47, "volume": 2334947.0}, {"date": "2025-04-08", "close": 9.15, "volume": 1591659.0}, {"date": "2025-04-09", "close": 11.25, "volume": 1904949.0}, {"date": "2025-04-10", "close": 10.09, "volume": 1372622.0}, {"date": "2025-04-11", "close": 9.84, "volume": 1493173.0}, {"date": "2025-04-14", "close": 9.9, "volume": 1402353.0}, {"date": "2025-04-15", "close": 10.43, "volume": 1013497.0}, {"date": "2025-04-16", "close": 10.15, "volume": 1215596.0}, {"date": "2025-04-17", "close": 10.22, "volume": 880122.0}, {"date": "2025-04-21", "close": 9.91, "volume": 1001380.0}, {"date": "2025-04-22", "close": 10.41, "volume": 1532169.0}, {"date": "2025-04-23", "close": 11.01, "volume": 2410396.0}, {"date": "2025-04-24", "close": 9.655, "volume": 4482402.0}, {"date": "2025-04-25", "close": 10.14, "volume": 2402507.0}, {"date": "2025-04-28", "close": 10.15, "volume": 1610849.0}, {"date": "2025-04-29", "close": 10.05, "volume": 1354324.0}, {"date": "2025-04-30", "close": 9.99, "volume": 1249422.0}, {"date": "2025-05-01", "close": 10.1, "volume": 1625462.0}, {"date": "2025-05-02", "close": 10.69, "volume": 1402107.0}, {"date": "2025-05-05", "close": 10.63, "volume": 1776643.0}, {"date": "2025-05-06", "close": 10.57, "volume": 1120405.0}, {"date": "2025-05-07", "close": 10.92, "volume": 913399.0}, {"date": "2025-05-08", "close": 11.22, "volume": 963121.0}, {"date": "2025-05-09", "close": 11.36, "volume": 644681.0}, {"date": "2025-05-12", "close": 12.24, "volume": 1459694.0}, {"date": "2025-05-13", "close": 12.83, "volume": 1392321.0}, {"date": "2025-05-14", "close": 12.79, "volume": 895122.0}, {"date": "2025-05-15", "close": 12.69, "volume": 761034.0}, {"date": "2025-05-16", "close": 12.43, "volume": 817701.0}, {"date": "2025-05-19", "close": 12.05, "volume": 875703.0}, {"date": "2025-05-20", "close": 12.07, "volume": 910845.0}, {"date": "2025-05-21", "close": 11.57, "volume": 754196.0}, {"date": "2025-05-22", "close": 11.67, "volume": 728219.0}, {"date": "2025-05-23", "close": 11.57, "volume": 771429.0}, {"date": "2025-05-27", "close": 11.91, "volume": 856160.0}, {"date": "2025-05-28", "close": 11.43, "volume": 1151772.0}, {"date": "2025-05-29", "close": 11.68, "volume": 1022514.0}, {"date": "2025-05-30", "close": 11.39, "volume": 1298924.0}, {"date": "2025-06-02", "close": 11.73, "volume": 1270215.0}, {"date": "2025-06-03", "close": 12.05, "volume": 2513765.0}, {"date": "2025-06-04", "close": 12.205, "volume": 846064.0}, {"date": "2025-06-05", "close": 12.11, "volume": 982314.0}, {"date": "2025-06-06", "close": 12.28, "volume": 849952.0}, {"date": "2025-06-09", "close": 12.58, "volume": 1169255.0}, {"date": "2025-06-10", "close": 12.57, "volume": 833364.0}, {"date": "2025-06-11", "close": 12.43, "volume": 878588.0}, {"date": "2025-06-12", "close": 12.34, "volume": 570065.0}, {"date": "2025-06-13", "close": 11.67, "volume": 698450.0}, {"date": "2025-06-16", "close": 12.11, "volume": 622059.0}, {"date": "2025-06-17", "close": 12.76, "volume": 1113460.0}, {"date": "2025-06-18", "close": 13.11, "volume": 1329072.0}, {"date": "2025-06-20", "close": 13.17, "volume": 1247773.0}, {"date": "2025-06-23", "close": 13.09, "volume": 694676.0}, {"date": "2025-06-24", "close": 13.6, "volume": 643126.0}, {"date": "2025-06-25", "close": 13.71, "volume": 649560.0}, {"date": "2025-06-26", "close": 14.32, "volume": 1006477.0}, {"date": "2025-06-27", "close": 14.14, "volume": 2716658.0}, {"date": "2025-06-30", "close": 14.21, "volume": 800387.0}, {"date": "2025-07-01", "close": 14.2, "volume": 812676.0}, {"date": "2025-07-02", "close": 14.57, "volume": 720117.0}, {"date": "2025-07-03", "close": 14.79, "volume": 507528.0}, {"date": "2025-07-07", "close": 14.32, "volume": 752995.0}, {"date": "2025-07-08", "close": 14.91, "volume": 812552.0}, {"date": "2025-07-09", "close": 14.91, "volume": 1054135.0}, {"date": "2025-07-10", "close": 15.13, "volume": 753890.0}, {"date": "2025-07-11", "close": 14.94, "volume": 462561.0}, {"date": "2025-07-14", "close": 14.96, "volume": 641639.0}, {"date": "2025-07-15", "close": 14.4, "volume": 1254521.0}, {"date": "2025-07-16", "close": 14.58, "volume": 955031.0}, {"date": "2025-07-17", "close": 15.59, "volume": 1630702.0}, {"date": "2025-07-18", "close": 16.2, "volume": 1348135.0}, {"date": "2025-07-21", "close": 15.92, "volume": 1033400.0}, {"date": "2025-07-22", "close": 15.44, "volume": 1549297.0}, {"date": "2025-07-23", "close": 15.32, "volume": 2066481.0}, {"date": "2025-07-24", "close": 17.25, "volume": 11124590.0}, {"date": "2025-07-25", "close": 16.36, "volume": 2784021.0}, {"date": "2025-07-28", "close": 16.74, "volume": 2208568.0}, {"date": "2025-07-29", "close": 17.31, "volume": 2198660.0}, {"date": "2025-07-30", "close": 16.99, "volume": 1464038.0}, {"date": "2025-07-31", "close": 15.82, "volume": 1619676.0}, {"date": "2025-08-01", "close": 15.21, "volume": 1928669.0}, {"date": "2025-08-04", "close": 15.25, "volume": 2350568.0}, {"date": "2025-08-05", "close": 15.12, "volume": 1487349.0}, {"date": "2025-08-06", "close": 15.2, "volume": 1335813.0}, {"date": "2025-08-07", "close": 15.31, "volume": 928592.0}, {"date": "2025-08-08", "close": 15.13, "volume": 1810025.0}, {"date": "2025-08-11", "close": 15.07, "volume": 1163526.0}, {"date": "2025-08-12", "close": 15.97, "volume": 1285403.0}, {"date": "2025-08-13", "close": 15.98, "volume": 1142335.0}, {"date": "2025-08-14", "close": 15.54, "volume": 706400.0}, {"date": "2025-08-15", "close": 15.29, "volume": 1253120.0}, {"date": "2025-08-18", "close": 15.42, "volume": 764278.0}, {"date": "2025-08-19", "close": 14.36, "volume": 1480109.0}, {"date": "2025-08-20", "close": 14.27, "volume": 1745694.0}, {"date": "2025-08-21", "close": 15.15, "volume": 1167195.0}, {"date": "2025-08-22", "close": 16.35, "volume": 2273318.0}, {"date": "2025-08-25", "close": 16.63, "volume": 2090978.0}, {"date": "2025-08-26", "close": 17.22, "volume": 2857838.0}, {"date": "2025-08-27", "close": 16.74, "volume": 1424305.0}, {"date": "2025-08-28", "close": 16.76, "volume": 1975559.0}, {"date": "2025-08-29", "close": 15.72, "volume": 1028487.0}, {"date": "2025-09-02", "close": 15.62, "volume": 1131295.0}, {"date": "2025-09-03", "close": 15.23, "volume": 1101027.0}, {"date": "2025-09-04", "close": 15.55, "volume": 1212378.0}, {"date": "2025-09-05", "close": 15.63, "volume": 969268.0}, {"date": "2025-09-08", "close": 15.86, "volume": 1434467.0}, {"date": "2025-09-09", "close": 16.08, "volume": 1025157.0}, {"date": "2025-09-10", "close": 15.78, "volume": 770627.0}, {"date": "2025-09-11", "close": 16.04, "volume": 1268870.0}, {"date": "2025-09-12", "close": 15.75, "volume": 1034639.0}, {"date": "2025-09-15", "close": 16.6, "volume": 1434985.0}, {"date": "2025-09-16", "close": 16.2, "volume": 1211961.0}, {"date": "2025-09-17", "close": 16.16, "volume": 1160842.0}, {"date": "2025-09-18", "close": 16.7, "volume": 805278.0}, {"date": "2025-09-19", "close": 16.19, "volume": 1514770.0}, {"date": "2025-09-22", "close": 17.11, "volume": 1377103.0}, {"date": "2025-09-23", "close": 16.53, "volume": 898422.0}, {"date": "2025-09-24", "close": 16.08, "volume": 702948.0}, {"date": "2025-09-25", "close": 15.96, "volume": 805851.0}, {"date": "2025-09-26", "close": 16.09, "volume": 733286.0}, {"date": "2025-09-29", "close": 15.95, "volume": 826081.0}, {"date": "2025-09-30", "close": 16.08, "volume": 1244147.0}, {"date": "2025-10-01", "close": 16.36, "volume": 1171238.0}, {"date": "2025-10-02", "close": 16.2, "volume": 1542282.0}, {"date": "2025-10-03", "close": 16.45, "volume": 875500.0}, {"date": "2025-10-06", "close": 16.52, "volume": 1190069.0}, {"date": "2025-10-07", "close": 15.59, "volume": 1200386.0}, {"date": "2025-10-08", "close": 16.23, "volume": 681400.0}, {"date": "2025-10-09", "close": 15.96, "volume": 554267.0}, {"date": "2025-10-10", "close": 14.33, "volume": 1743431.0}, {"date": "2025-10-13", "close": 15.76, "volume": 1079999.0}, {"date": "2025-10-14", "close": 16.88, "volume": 2253578.0}, {"date": "2025-10-15", "close": 17.4, "volume": 1691356.0}, {"date": "2025-10-16", "close": 17.47, "volume": 996953.0}, {"date": "2025-10-17", "close": 16.97, "volume": 946239.0}, {"date": "2025-10-20", "close": 17.64, "volume": 887844.0}, {"date": "2025-10-21", "close": 17.83, "volume": 2207470.0}, {"date": "2025-10-22", "close": 16.78, "volume": 2699230.0}, {"date": "2025-10-23", "close": 17.52, "volume": 2032243.0}, {"date": "2025-10-24", "close": 15.62, "volume": 5552008.0}, {"date": "2025-10-27", "close": 15.93, "volume": 2529267.0}, {"date": "2025-10-28", "close": 15.77, "volume": 1752239.0}, {"date": "2025-10-29", "close": 15.21, "volume": 1475907.0}, {"date": "2025-10-30", "close": 15.25, "volume": 1054050.0}, {"date": "2025-10-31", "close": 15.15, "volume": 1166637.0}, {"date": "2025-11-03", "close": 15.62, "volume": 1284865.0}, {"date": "2025-11-04", "close": 14.32, "volume": 1382917.0}, {"date": "2025-11-05", "close": 15.17, "volume": 1746127.0}, {"date": "2025-11-06", "close": 14.82, "volume": 808878.0}, {"date": "2025-11-07", "close": 14.76, "volume": 816950.0}, {"date": "2025-11-10", "close": 15.14, "volume": 788912.0}, {"date": "2025-11-11", "close": 14.8, "volume": 666782.0}, {"date": "2025-11-12", "close": 14.88, "volume": 700312.0}, {"date": "2025-11-13", "close": 13.78, "volume": 1186724.0}, {"date": "2025-11-14", "close": 13.9, "volume": 813792.0}, {"date": "2025-11-17", "close": 13.22, "volume": 1159608.0}, {"date": "2025-11-18", "close": 13.1, "volume": 888467.0}, {"date": "2025-11-19", "close": 13.41, "volume": 839220.0}, {"date": "2025-11-20", "close": 13.05, "volume": 803006.0}, {"date": "2025-11-21", "close": 13.6, "volume": 1058964.0}, {"date": "2025-11-24", "close": 14.79, "volume": 1549222.0}, {"date": "2025-11-25", "close": 15.46, "volume": 1656063.0}, {"date": "2025-11-26", "close": 15.44, "volume": 1894646.0}, {"date": "2025-11-28", "close": 15.57, "volume": 861641.0}, {"date": "2025-12-01", "close": 16.08, "volume": 1729328.0}, {"date": "2025-12-02", "close": 16.59, "volume": 3137236.0}, {"date": "2025-12-03", "close": 17.93, "volume": 1830889.0}, {"date": "2025-12-04", "close": 18.31, "volume": 2046820.0}, {"date": "2025-12-05", "close": 18.82, "volume": 1518411.0}, {"date": "2025-12-08", "close": 19.51, "volume": 1783820.0}, {"date": "2025-12-09", "close": 19.45, "volume": 1058309.0}, {"date": "2025-12-10", "close": 19.61, "volume": 1298715.0}, {"date": "2025-12-11", "close": 18.57, "volume": 1582948.0}, {"date": "2025-12-12", "close": 17.41, "volume": 1347762.0}, {"date": "2025-12-15", "close": 17.2, "volume": 1707686.0}, {"date": "2025-12-16", "close": 17.14, "volume": 1231147.0}, {"date": "2025-12-17", "close": 16.98, "volume": 1319000.0}, {"date": "2025-12-18", "close": 17.32, "volume": 900094.0}, {"date": "2025-12-19", "close": 17.63, "volume": 1705847.0}, {"date": "2025-12-22", "close": 18.05, "volume": 870946.0}, {"date": "2025-12-23", "close": 17.69, "volume": 740092.0}, {"date": "2025-12-24", "close": 17.54, "volume": 405620.0}, {"date": "2025-12-26", "close": 17.73, "volume": 580221.0}, {"date": "2025-12-29", "close": 17.58, "volume": 702141.0}, {"date": "2025-12-30", "close": 17.7, "volume": 543434.0}, {"date": "2025-12-31", "close": 17.43, "volume": 563712.0}, {"date": "2026-01-02", "close": 18.51, "volume": 765246.0}, {"date": "2026-01-05", "close": 18.13, "volume": 1007090.0}, {"date": "2026-01-06", "close": 19.57, "volume": 1234274.0}, {"date": "2026-01-07", "close": 18.65, "volume": 1189420.0}, {"date": "2026-01-08", "close": 18.57, "volume": 736279.0}, {"date": "2026-01-09", "close": 19.0, "volume": 1182978.0}, {"date": "2026-01-12", "close": 18.42, "volume": 1060622.0}, {"date": "2026-01-13", "close": 18.34, "volume": 1716124.0}, {"date": "2026-01-14", "close": 18.08, "volume": 1009439.0}, {"date": "2026-01-15", "close": 19.19, "volume": 938474.0}, {"date": "2026-01-16", "close": 19.3, "volume": 1544666.0}, {"date": "2026-01-20", "close": 19.37, "volume": 1172913.0}, {"date": "2026-01-21", "close": 19.96, "volume": 1229715.0}, {"date": "2026-01-22", "close": 19.38, "volume": 956247.0}, {"date": "2026-01-23", "close": 18.41, "volume": 843363.0}, {"date": "2026-01-26", "close": 18.4, "volume": 855828.0}, {"date": "2026-01-27", "close": 18.84, "volume": 746711.0}, {"date": "2026-01-28", "close": 19.14, "volume": 1302289.0}, {"date": "2026-01-29", "close": 19.27, "volume": 1964735.0}, {"date": "2026-01-30", "close": 17.35, "volume": 3802960.0}, {"date": "2026-02-02", "close": 17.64, "volume": 1554675.0}, {"date": "2026-02-03", "close": 16.94, "volume": 1329783.0}, {"date": "2026-02-04", "close": 17.23, "volume": 1397218.0}, {"date": "2026-02-05", "close": 17.11, "volume": 1102236.0}, {"date": "2026-02-06", "close": 18.72, "volume": 1514897.0}, {"date": "2026-02-09", "close": 19.01, "volume": 932142.0}, {"date": "2026-02-10", "close": 18.86, "volume": 731680.0}, {"date": "2026-02-11", "close": 19.4, "volume": 989361.0}, {"date": "2026-02-12", "close": 18.87, "volume": 1165776.0}, {"date": "2026-02-13", "close": 19.53, "volume": 851120.0}, {"date": "2026-02-17", "close": 19.82, "volume": 975457.0}, {"date": "2026-02-18", "close": 18.47, "volume": 958513.0}, {"date": "2026-02-19", "close": 18.24, "volume": 926468.0}, {"date": "2026-02-20", "close": 18.47, "volume": 646798.0}, {"date": "2026-02-23", "close": 17.94, "volume": 968560.0}, {"date": "2026-02-24", "close": 18.25, "volume": 1015700.0}, {"date": "2026-02-25", "close": 18.64, "volume": 1889148.0}, {"date": "2026-02-26", "close": 17.92, "volume": 895483.0}, {"date": "2026-02-27", "close": 17.43, "volume": 1510250.0}, {"date": "2026-03-02", "close": 17.99, "volume": 960149.0}, {"date": "2026-03-03", "close": 17.29, "volume": 1828223.0}, {"date": "2026-03-04", "close": 17.42, "volume": 807607.0}, {"date": "2026-03-05", "close": 16.39, "volume": 1074135.0}, {"date": "2026-03-06", "close": 15.72, "volume": 1290463.0}, {"date": "2026-03-09", "close": 15.94, "volume": 1048432.0}, {"date": "2026-03-10", "close": 16.2, "volume": 877583.0}, {"date": "2026-03-11", "close": 16.9, "volume": 889944.0}, {"date": "2026-03-12", "close": 16.5, "volume": 715037.0}, {"date": "2026-03-13", "close": 16.89, "volume": 1141912.0}, {"date": "2026-03-16", "close": 17.32, "volume": 965324.0}, {"date": "2026-03-17", "close": 16.81, "volume": 1229343.0}, {"date": "2026-03-18", "close": 16.46, "volume": 1087949.0}, {"date": "2026-03-19", "close": 17.1, "volume": 1048492.0}, {"date": "2026-03-20", "close": 16.56, "volume": 2145628.0}, {"date": "2026-03-23", "close": 17.14, "volume": 876926.0}, {"date": "2026-03-24", "close": 17.64, "volume": 656108.0}, {"date": "2026-03-25", "close": 17.8, "volume": 846634.0}, {"date": "2026-03-26", "close": 17.16, "volume": 787491.0}, {"date": "2026-03-27", "close": 17.0, "volume": 720702.0}, {"date": "2026-03-30", "close": 16.08, "volume": 941970.0}, {"date": "2026-03-31", "close": 17.39, "volume": 1430995.0}, {"date": "2026-04-01", "close": 17.69, "volume": 1023585.0}, {"date": "2026-04-02", "close": 17.98, "volume": 619142.0}, {"date": "2026-04-06", "close": 18.45, "volume": 709783.0}, {"date": "2026-04-07", "close": 18.41, "volume": 898331.0}, {"date": "2026-04-08", "close": 19.14, "volume": 1673276.0}, {"date": "2026-04-09", "close": 19.84, "volume": 916053.0}, {"date": "2026-04-10", "close": 20.69, "volume": 1157959.0}, {"date": "2026-04-13", "close": 21.31, "volume": 1317506.0}, {"date": "2026-04-14", "close": 21.56, "volume": 1144254.0}, {"date": "2026-04-15", "close": 22.01, "volume": 1112566.0}, {"date": "2026-04-16", "close": 23.35, "volume": 1504336.0}, {"date": "2026-04-17", "close": 26.27, "volume": 4186390.0}, {"date": "2026-04-20", "close": 31.73, "volume": 8071806.0}, {"date": "2026-04-21", "close": 33.7, "volume": 9104309.0}, {"date": "2026-04-22", "close": 33.89, "volume": 4473825.0}, {"date": "2026-04-23", "close": 34.25, "volume": 5099383.0}, {"date": "2026-04-24", "close": 60.32, "volume": 29044030.0}, {"date": "2026-04-27", "close": 51.65, "volume": 11759660.0}, {"date": "2026-04-28", "close": 52.01, "volume": 5652652.0}, {"date": "2026-04-29", "close": 67.52, "volume": 17380050.0}, {"date": "2026-04-30", "close": 70.75, "volume": 8823805.0}, {"date": "2026-05-01", "close": 77.18, "volume": 8019908.0}, {"date": "2026-05-04", "close": 78.12, "volume": 5459735.0}, {"date": "2026-05-05", "close": 81.68, "volume": 4001527.0}, {"date": "2026-05-06", "close": 81.23, "volume": 4520958.0}, {"date": "2026-05-07", "close": 82.37, "volume": 5558371.0}, {"date": "2026-05-08", "close": 99.83, "volume": 7816173.0}, {"date": "2026-05-11", "close": 102.27, "volume": 4909476.0}, {"date": "2026-05-12", "close": 91.93, "volume": 5898464.0}, {"date": "2026-05-13", "close": 87.73, "volume": 5752025.0}, {"date": "2026-05-14", "close": 88.78, "volume": 4516709.0}, {"date": "2026-05-15", "close": 92.34, "volume": 6185474.0}, {"date": "2026-05-18", "close": 87.46, "volume": 4241005.0}, {"date": "2026-05-19", "close": 94.86, "volume": 4892655.0}, {"date": "2026-05-20", "close": 96.77, "volume": 3721940.0}, {"date": "2026-05-21", "close": 99.67, "volume": 3063061.0}, {"date": "2026-05-22", "close": 99.16, "volume": 4225094.0}, {"date": "2026-05-26", "close": 96.12, "volume": 7589735.0}, {"date": "2026-05-27", "close": 101.1, "volume": 4436731.0}, {"date": "2026-05-28", "close": 97.76, "volume": 3874931.0}, {"date": "2026-05-29", "close": 92.93, "volume": 8322421.0}, {"date": "2026-06-01", "close": 86.23, "volume": 5077998.0}, {"date": "2026-06-02", "close": 88.76, "volume": 8019923.0}, {"date": "2026-06-03", "close": 91.39, "volume": 5511856.0}, {"date": "2026-06-04", "close": 94.21, "volume": 3566717.0}, {"date": "2026-06-05", "close": 80.92, "volume": 4498597.0}, {"date": "2026-06-08", "close": 79.27, "volume": 3720364.0}, {"date": "2026-06-09", "close": 72.61, "volume": 5850123.0}, {"date": "2026-06-10", "close": 71.95, "volume": 2953000.0}, {"date": "2026-06-11", "close": 81.09, "volume": 3045531.0}, {"date": "2026-06-12", "close": 84.46, "volume": 2844500.0}, {"date": "2026-06-15", "close": 88.76, "volume": 2617614.0}, {"date": "2026-06-16", "close": 84.39, "volume": 2448247.0}, {"date": "2026-06-17", "close": 82.87, "volume": 2161226.0}, {"date": "2026-06-18", "close": 88.76, "volume": 4484705.0}, {"date": "2026-06-22", "close": 96.44, "volume": 3522350.0}, {"date": "2026-06-23", "close": 89.08, "volume": 2642791.0}, {"date": "2026-06-24", "close": 84.99, "volume": 2243885.0}, {"date": "2026-06-25", "close": 94.47, "volume": 4014971.0}, {"date": "2026-06-26", "close": 96.6, "volume": 8189714.0}, {"date": "2026-06-29", "close": 108.47, "volume": 5512313.0}, {"date": "2026-06-30", "close": 128.03, "volume": 6302235.0}, {"date": "2026-07-01", "close": 112.39, "volume": 4317101.0}, {"date": "2026-07-02", "close": 93.12, "volume": 4944609.0}, {"date": "2026-07-06", "close": 95.68, "volume": 3130672.0}, {"date": "2026-07-07", "close": 85.82, "volume": 2933555.0}, {"date": "2026-07-08", "close": 86.05, "volume": 3638069.0}, {"date": "2026-07-09", "close": 95.8, "volume": 2789005.0}, {"date": "2026-07-10", "close": 91.3, "volume": 1416431.0}, {"date": "2026-07-13", "close": 89.3, "volume": 2409969.0}, {"date": "2026-07-14", "close": 92.59, "volume": 2000399.0}, {"date": "2026-07-15", "close": 88.84, "volume": 2698157.0}, {"date": "2026-07-16", "close": 74.4, "volume": 3835892.0}, {"date": "2026-07-17", "close": 71.84, "volume": 4845187.0}, {"date": "2026-07-20", "close": 75.01, "volume": 4586452.0}, {"date": "2026-07-21", "close": 86.06, "volume": 3519992.0}, {"date": "2026-07-22", "close": 86.8, "volume": 5094036.0}, {"date": "2026-07-23", "close": 91.24, "volume": 7228157.0}, {"date": "2026-07-24", "close": 71.59, "volume": 10493320.0}, {"date": "2026-07-27", "close": 64.86, "volume": 6931210.0}, {"date": "2026-07-28", "close": 58.94, "volume": 4991700.0}, {"date": "2026-07-29", "close": 57.25, "volume": 3054154.0}, {"date": "2026-07-30", "close": 66.92, "volume": 3948910.0}, {"date": "2026-07-31", "close": 66.82, "volume": 3023937.0}, {"date": "2026-08-03", "close": 67.11, "volume": 3385786.0}, {"date": "2026-08-04", "close": 72.72, "volume": 2931513.0}, {"date": "2026-08-05", "close": 67.46, "volume": 1805692.0}, {"date": "2026-08-06", "close": 70.2, "volume": 2043529.0}, {"date": "2026-08-07", "close": 74.98, "volume": 2014221.0}], "refreshing": true}