{"ticker": "NTGR", "overview": {"cik": "1122904", "ticker": "NTGR", "name": "NETGEAR, INC.", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338402", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0002147992-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0002147992-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338138", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333457", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333452", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333450", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333444", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007462", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001500", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294464", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006702", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001197107-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001319799-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002030095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001826252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001572477-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001572477-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001826252-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001319799-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253493", "price_sensitive": true}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005427", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005371", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005368", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248228", "price_sensitive": false}]}, "description": "NETGEAR, INC. trades as NTGR on the NASDAQ and is registered in the United States, classified under Computer Communications Equipment (SIC 3576). Privy Trades holds 1,785 insider filings for the company, from August 2003 to July 2026. Across those, 43 insiders disclosed 6 open-market purchases totalling $4.61M against 932 sales totalling $322.66M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 4612241.5, "sell_n": 932, "sell_sum": 322661495.2335, "net": -318049253.7335, "insiders": 43, "first_date": "2003-08-05", "last_date": "2026-07-31"}, "metrics": {"ticker": "NTGR", "has_prices": true, "as_of": "2026-08-07", "last": 23.67, "prev_close": 24.3, "change": -0.629999999999999, "change_pct": -0.025925925925925884, "session_volume": 716179.0, "vwap_5": 24.115341349292134, "vwap_20": 24.045780330171137, "vwap_60": 24.23628486687198, "vwap_250": 25.462116741757676, "high_52w": 31.65, "low_52w": 19.87, "avg_volume_20": 406368.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001124", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Netgear, Inc.", "who_key": "NETGEAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NETGEAR, INC. takes a 5.06% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/0002100121-26-001124-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002052113-26-001100", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.6% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001100-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0001015079-26-000081", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 6.6% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000081-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001193125-26-333457", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Pramod Badjate", "who_key": "Badjate Pramod", "role": "President & GM, NFB", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71630.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President trims $72K of NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2031733/000119312526333457/0001193125-26-333457-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001193125-26-333452", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Charles J. Prober", "who_key": "Prober Charles J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 111087.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1696247/000119312526333452/0001193125-26-333452-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001193125-26-333450", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Bryan Murray", "who_key": "Murray Bryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 220025.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746894/000119312526333450/0001193125-26-333450-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002100119-26-001500", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Netgear, Inc.", "who_key": "NETGEAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NETGEAR, INC. moves to a 4.94% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/0002100119-26-001500-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001193125-26-294464", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Jonathan Russell Oakes", "who_key": "Oakes Jonathan Russell", "role": "SVP and GM, Home Networking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 247533.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000119312526294464/0001193125-26-294464-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001572477-26-000002", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Shravan Goli", "who_key": "Goli Shravan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000157247726000002/0001572477-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "0001826252-26-000002", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Sarah Butterfass", "who_key": "Butterfass Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000182625226000002/0001826252-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "0002030095-26-000002", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Laura Orvidas", "who_key": "Orvidas Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000203009526000002/0002030095-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "0001319799-26-000002", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Laura Durr", "who_key": "Durr Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000131979926000002/0001319799-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "0001197107-26-000002", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Janice M. Roberts", "who_key": "ROBERTS JANICE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000119710726000002/0001197107-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219768}, {"id": "0001319799-26-000001", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Laura Durr", "who_key": "Durr Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 78640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Director sells $79K of NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000131979926000001/0001319799-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221208}, {"id": "0001826252-26-000001", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Sarah Butterfass", "who_key": "Butterfass Sarah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72737.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "A director trims NTGR: $73K", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000182625226000001/0001826252-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001572477-26-000001", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Shravan Goli", "who_key": "Goli Shravan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 90901.29000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Boardroom sells $91K of NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000157247726000001/0001572477-26-000001-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0002031733-26-000004", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Pramod Badjate", "who_key": "Badjate Pramod", "role": "President & GM, NFB", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76410.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President sells $76K of NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000203173326000004/0002031733-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "0001746894-26-000004", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Bryan Murray", "who_key": "Murray Bryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 446066.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000174689426000004/0001746894-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "0001696247-26-000004", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Charles J. Prober", "who_key": "Prober Charles J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 464816.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000169624726000004/0001696247-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100119-26-000858", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Netgear, Inc.", "who_key": "NETGEAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NETGEAR, INC. takes a 5.05% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/0002100119-26-000858-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000354204-26-000530", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in NTGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000530-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}, {"id": "0002031733-26-000003", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Pramod Badjate", "who_key": "Badjate Pramod", "role": "President & GM, NFB", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000203173326000003/0002031733-26-000003-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}, {"id": "0002078584-26-000002", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Jonathan Russell Oakes", "who_key": "Oakes Jonathan Russell", "role": "SVP,  GM of Home Networking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000207858426000002/0002078584-26-000002-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}, {"id": "0001696247-26-000003", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Charles J. Prober", "who_key": "Prober Charles J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000169624726000003/0001696247-26-000003-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}, {"id": "0001746894-26-000003", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Bryan Murray", "who_key": "Murray Bryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000174689426000003/0001746894-26-000003-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309048}, {"id": "13DG-0000102909-26-001906", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Netgear, Inc.", "who_key": "NETGEAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NETGEAR, INC. adjusts its stake in NTGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/0000102909-26-001906-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0002031733-26-000001", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Pramod Badjate", "who_key": "Badjate Pramod", "role": "President & GM, NFB", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 62910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "President trims $63K of NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000203173326000001/0002031733-26-000001-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394008}, {"id": "0001746894-26-000001", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Bryan Murray", "who_key": "Murray Bryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62416.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000174689426000001/0001746894-26-000001-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396888}, {"id": "0001696247-26-000001", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Charles J. Prober", "who_key": "Prober Charles J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3071198.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000169624726000001/0001696247-26-000001-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396888}, {"id": "0001193125-26-333444", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Bryan Murray", "who_key": "Murray Bryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on NTGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1746894/000119312526333444/0001193125-26-333444-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402648}], "recent_buys": [{"id": "0001181431-08-012298", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC", "who": "Linwood A. Lacy Jr", "who_key": "LACY LINWOOD A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1091200.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "A director backs NTGR with $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143108012298/0001181431-08-012298-index.htm", "trade_date": "2008-02-20", "timestamp": "2008-02-20", "mins": 9836088}, {"id": "0001071955-05-000089", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR INC", "who": "Pequot Capital Management Inc", "who_key": "PEQUOT CAPITAL MANAGEMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2065501.25, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NTGR lands a $2.1M vote of confidence from An insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000107195505000089/0001071955-05-000089-index.htm", "trade_date": "2005-05-26", "timestamp": "2005-05-26", "mins": 11276088}, {"id": "0001181431-04-040182", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR INC", "who": "Linwood A. Lacy Jr", "who_key": "LACY LINWOOD A JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 930350.0, "score": 65.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "The whole bench is buying NTGR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143104040182/0001181431-04-040182-index.htm", "trade_date": "2004-08-13", "timestamp": "2004-08-13", "mins": 11687928}, {"id": "0001181431-04-026178", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR INC", "who": "Ralph E. Faison", "who_key": "FAISON RALPH E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22612.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "The whole bench is buying NTGR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143104026178/0001181431-04-026178-index.htm", "trade_date": "2004-05-12", "timestamp": "2004-05-12", "mins": 11821848}, {"id": "0001209191-03-028656", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR INC", "who": "A. Timothy Godwin", "who_key": "GODWIN  A TIMOTHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152578.25, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NTGR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919103028656/0001209191-03-028656-index.htm", "trade_date": "2003-11-04", "timestamp": "2003-11-04", "mins": 12095448}, {"id": "0001181431-03-017777", "src": "INSIDERS", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR INC", "who": "BLUE Ridge Limited Partnership", "who_key": "BLUE RIDGE LIMITED PARTNERSHIP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 350000.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider cluster: 5 buying NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143103017777/0001181431-03-017777-index.htm", "trade_date": "2003-08-05", "timestamp": "2003-08-05", "mins": 12226488}], "institutional": [{"id": "13DG-0002100121-26-001124", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Netgear, Inc.", "who_key": "NETGEAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NETGEAR, INC. takes a 5.06% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/0002100121-26-001124-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002052113-26-001100", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.6% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001100-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0001015079-26-000081", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 6.6% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000081-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002100119-26-001500", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Netgear, Inc.", "who_key": "NETGEAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NETGEAR, INC. moves to a 4.94% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/0002100119-26-001500-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002100119-26-000858", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Netgear, Inc.", "who_key": "NETGEAR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NETGEAR, INC. takes a 5.05% passive stake in NTGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/0002100119-26-000858-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000354204-26-000530", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in NTGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000530-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298968}, {"id": "13DG-0000102909-26-001906", "src": "13DG", "ticker": "NTGR", "cik": "1122904", "company": "NETGEAR, INC.", "company_raw": "NETGEAR, INC.", "who": "Netgear, Inc.", "who_key": "NETGEAR, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "NETGEAR, INC. adjusts its stake in NTGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/0000102909-26-001906-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "NETGEAR, Inc. - Common Stock", "new_value": "NETGEAR, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001122904", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001122904", "applied": 1, "detected_at": "2026-10-26T09:58:24.280124"}]}, "key_people": [{"who": "Patrick Cs Lo", "who_key": "LO PATRICK CS", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 64863654.4908, "net": -64863654.4908, "trades": 107, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 618736.63, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121059794/0001209191-21-059794-index.htm"}, {"action": "SELL", "amount": 233597.48, "date": "2021-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121059170/0001209191-21-059170-index.htm"}, {"action": "SELL", "amount": 901082.88, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121054394/0001209191-21-054394-index.htm"}, {"action": "SELL", "amount": 890721.9999999999, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121049218/0001209191-21-049218-index.htm"}, {"action": "SELL", "amount": 981640.97, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121044590/0001209191-21-044590-index.htm"}, {"action": "SELL", "amount": 1006234.25, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121037069/0001209191-21-037069-index.htm"}, {"action": "SELL", "amount": 967643.25, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121029748/0001209191-21-029748-index.htm"}, {"action": "SELL", "amount": 1078586.1400000001, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121024446/0001209191-21-024446-index.htm"}, {"action": "SELL", "amount": 1074070.44, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121016717/0001209191-21-016717-index.htm"}, {"action": "SELL", "amount": 1080828.34, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121006683/0001209191-21-006683-index.htm"}, {"action": "SELL", "amount": 1020369.24, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121000836/0001209191-21-000836-index.htm"}, {"action": "SELL", "amount": 564318.24, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120061050/0001209191-20-061050-index.htm"}, {"action": "SELL", "amount": 489413.08, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120057245/0001209191-20-057245-index.htm"}, {"action": "SELL", "amount": 370988.89, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120054108/0001209191-20-054108-index.htm"}, {"action": "SELL", "amount": 74634.32, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120057105/0001209191-20-057105-index.htm"}, {"action": "SELL", "amount": 193602.42, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120053974/0001209191-20-053974-index.htm"}, {"action": "SELL", "amount": 570672.36, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120049127/0001209191-20-049127-index.htm"}, {"action": "SELL", "amount": 1431697.4100000001, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120046889/0001209191-20-046889-index.htm"}, {"action": "SELL", "amount": 756506.52, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120046747/0001209191-20-046747-index.htm"}, {"action": "SELL", "amount": 610004.88, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120046674/0001209191-20-046674-index.htm"}, {"action": "SELL", "amount": 6860.700000000001, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120045964/0001209191-20-045964-index.htm"}, {"action": "SELL", "amount": 78541.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120045427/0001209191-20-045427-index.htm"}, {"action": "SELL", "amount": 380904.18, "date": "2019-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290419000230/0001122904-19-000230-index.htm"}, {"action": "SELL", "amount": 391757.17, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290419000216/0001122904-19-000216-index.htm"}, {"action": "SELL", "amount": 388330.44, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290419000207/0001122904-19-000207-index.htm"}], "latest": {"action": "SELL", "amount": 618736.63, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121059794/0001209191-21-059794-index.htm"}}, {"who": "Pequot Capital Management Inc", "who_key": "PEQUOT CAPITAL MANAGEMENT INC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 2065501.25, "sold": 50142775.9982, "net": -48077274.7482, "trades": 5, "top_score": 53.5, "lean": "selling", "history": [{"action": "SELL", "amount": 786117.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000100547706005302/0001005477-06-005302-index.htm"}, {"action": "SELL", "amount": 1928809.59, "date": "2006-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000100547706003808/0001005477-06-003808-index.htm"}, {"action": "BUY", "amount": 2065501.25, "date": "2005-05-26", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000107195505000089/0001071955-05-000089-index.htm"}, {"action": "SELL", "amount": 7002849.4082, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143104055052/0001181431-04-055052-index.htm"}, {"action": "SELL", "amount": 40425000.0, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000107195504000103/0001071955-04-000103-index.htm"}], "latest": {"action": "SELL", "amount": 786117.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000100547706005302/0001005477-06-005302-index.htm"}}, {"who": "Stephen D. Royer", "who_key": "ROYER STEPHEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 42904698.05, "net": -42904698.05, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19350000.0, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143104050927/0001181431-04-050927-index.htm"}, {"action": "SELL", "amount": 23554698.05, "date": "2004-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143104019668/0001181431-04-019668-index.htm"}], "latest": {"action": "SELL", "amount": 19350000.0, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143104050927/0001181431-04-050927-index.htm"}}, {"who": "Pequot Capital Management inc/ct/", "who_key": "PEQUOT CAPITAL MANAGEMENT INC/CT/", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 35947535.0, "net": -35947535.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35947535.0, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000107195504000067/0001071955-04-000067-index.htm"}], "latest": {"action": "SELL", "amount": 35947535.0, "date": "2004-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000107195504000067/0001071955-04-000067-index.htm"}}, {"who": "Michael F. Falcon", "who_key": "FALCON MICHAEL F", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14548285.9, "net": -14548285.9, "trades": 200, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22046.08, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121025598/0001209191-21-025598-index.htm"}, {"action": "SELL", "amount": 34095.200000000004, "date": "2021-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121022526/0001209191-21-022526-index.htm"}, {"action": "SELL", "amount": 21574.41, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121016723/0001209191-21-016723-index.htm"}, {"action": "SELL", "amount": 34215.61, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121013099/0001209191-21-013099-index.htm"}, {"action": "SELL", "amount": 22649.77, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121007686/0001209191-21-007686-index.htm"}, {"action": "SELL", "amount": 856704.0, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121005866/0001209191-21-005866-index.htm"}, {"action": "SELL", "amount": 30927.600000000002, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121004635/0001209191-21-004635-index.htm"}, {"action": "SELL", "amount": 21181.02, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121000827/0001209191-21-000827-index.htm"}, {"action": "SELL", "amount": 30130.98, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120064793/0001209191-20-064793-index.htm"}, {"action": "SELL", "amount": 16947.260000000002, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120061434/0001209191-20-061434-index.htm"}, {"action": "SELL", "amount": 25024.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120060467/0001209191-20-060467-index.htm"}, {"action": "SELL", "amount": 16544.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120056841/0001209191-20-056841-index.htm"}, {"action": "SELL", "amount": 26858.59, "date": "2020-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120055508/0001209191-20-055508-index.htm"}, {"action": "SELL", "amount": 41568.0, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120053968/0001209191-20-053968-index.htm"}, {"action": "SELL", "amount": 17453.92, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120049599/0001209191-20-049599-index.htm"}, {"action": "SELL", "amount": 26514.95, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120048056/0001209191-20-048056-index.htm"}, {"action": "SELL", "amount": 16544.0, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120044815/0001209191-20-044815-index.htm"}, {"action": "SELL", "amount": 801280.0, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120043710/0001209191-20-043710-index.htm"}, {"action": "SELL", "amount": 248340.0, "date": "2020-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120043374/0001209191-20-043374-index.htm"}, {"action": "SELL", "amount": 155624.0, "date": "2020-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120043039/0001209191-20-043039-index.htm"}, {"action": "SELL", "amount": 221442.0, "date": "2020-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120025204/0001209191-20-025204-index.htm"}, {"action": "SELL", "amount": 28238.2, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290418000285/0001122904-18-000285-index.htm"}, {"action": "SELL", "amount": 27805.77, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290418000277/0001122904-18-000277-index.htm"}, {"action": "SELL", "amount": 29165.579999999998, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290418000271/0001122904-18-000271-index.htm"}, {"action": "SELL", "amount": 201775.0, "date": "2018-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290418000263/0001122904-18-000263-index.htm"}], "latest": {"action": "SELL", "amount": 22046.08, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121025598/0001209191-21-025598-index.htm"}}, {"who": "Christine Marie Gorjanc", "who_key": "Gorjanc Christine Marie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14531401.99, "net": -14531401.99, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7400.2, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000293/0001122904-17-000293-index.htm"}, {"action": "SELL", "amount": 16153.8, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000068/0001122904-17-000068-index.htm"}, {"action": "SELL", "amount": 1104716.25, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290416000442/0001122904-16-000442-index.htm"}, {"action": "SELL", "amount": 1597762.5, "date": "2016-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290416000432/0001122904-16-000432-index.htm"}, {"action": "SELL", "amount": 2531593.97, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290416000405/0001122904-16-000405-index.htm"}, {"action": "SELL", "amount": 2531593.97, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290416000409/0001122904-16-000409-index.htm"}, {"action": "SELL", "amount": 326142.60000000003, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290416000336/0001122904-16-000336-index.htm"}, {"action": "SELL", "amount": 215432.24, "date": "2016-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290416000329/0001122904-16-000329-index.htm"}, {"action": "SELL", "amount": 765960.0, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290415000088/0001122904-15-000088-index.htm"}, {"action": "SELL", "amount": 1534861.8, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290415000078/0001122904-15-000078-index.htm"}, {"action": "SELL", "amount": 40512.96, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143113004014/0001181431-13-004014-index.htm"}, {"action": "SELL", "amount": 62598.149999999994, "date": "2013-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143113001728/0001181431-13-001728-index.htm"}, {"action": "SELL", "amount": 59394.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143112064502/0001181431-12-064502-index.htm"}, {"action": "SELL", "amount": 125000.0, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143112050727/0001181431-12-050727-index.htm"}, {"action": "SELL", "amount": 118750.0, "date": "2012-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143112046648/0001181431-12-046648-index.htm"}, {"action": "SELL", "amount": 59356.0, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143112009902/0001181431-12-009902-index.htm"}, {"action": "SELL", "amount": 205000.0, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143112006551/0001181431-12-006551-index.htm"}, {"action": "SELL", "amount": 1129103.8, "date": "2012-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143112006165/0001181431-12-006165-index.htm"}, {"action": "SELL", "amount": 76000.0, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143111055699/0001181431-11-055699-index.htm"}, {"action": "SELL", "amount": 440000.0, "date": "2011-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143111038946/0001181431-11-038946-index.htm"}, {"action": "SELL", "amount": 678099.3999999999, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143111026877/0001181431-11-026877-index.htm"}, {"action": "SELL", "amount": 74840.0, "date": "2011-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143111004014/0001181431-11-004014-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2011-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143111002795/0001181431-11-002795-index.htm"}, {"action": "SELL", "amount": 166090.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143110060523/0001181431-10-060523-index.htm"}, {"action": "SELL", "amount": 485040.35000000003, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143110059760/0001181431-10-059760-index.htm"}], "latest": {"action": "SELL", "amount": 7400.2, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000293/0001122904-17-000293-index.htm"}}, {"who": "Mark G. Merrill", "who_key": "MERRILL MARK G", "role": "CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13760519.2497, "net": -13760519.2497, "trades": 60, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 116354.99999999999, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121061234/0001209191-21-061234-index.htm"}, {"action": "SELL", "amount": 157285.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121051803/0001209191-21-051803-index.htm"}, {"action": "SELL", "amount": 165830.0, "date": "2021-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121047906/0001209191-21-047906-index.htm"}, {"action": "SELL", "amount": 224645.0, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121041352/0001209191-21-041352-index.htm"}, {"action": "SELL", "amount": 38000.0, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121034812/0001209191-21-034812-index.htm"}, {"action": "SELL", "amount": 167050.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121033938/0001209191-21-033938-index.htm"}, {"action": "SELL", "amount": 207355.0, "date": "2021-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121028081/0001209191-21-028081-index.htm"}, {"action": "SELL", "amount": 235019.99999999997, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121020718/0001209191-21-020718-index.htm"}, {"action": "SELL", "amount": 237245.0, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121007699/0001209191-21-007699-index.htm"}, {"action": "SELL", "amount": 213620.00000000003, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121003961/0001209191-21-003961-index.htm"}, {"action": "SELL", "amount": 508552.20999999996, "date": "2020-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120065760/0001209191-20-065760-index.htm"}, {"action": "SELL", "amount": 162150.0, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000352/0001122904-17-000352-index.htm"}, {"action": "SELL", "amount": 149370.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000337/0001122904-17-000337-index.htm"}, {"action": "SELL", "amount": 152100.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000314/0001122904-17-000314-index.htm"}, {"action": "SELL", "amount": 139650.0, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000302/0001122904-17-000302-index.htm"}, {"action": "SELL", "amount": 139950.0, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000286/0001122904-17-000286-index.htm"}, {"action": "SELL", "amount": 270000.0, "date": "2017-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000262/0001122904-17-000262-index.htm"}, {"action": "SELL", "amount": 135000.0, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000174/0001122904-17-000174-index.htm"}, {"action": "SELL", "amount": 148200.0, "date": "2017-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000125/0001122904-17-000125-index.htm"}, {"action": "SELL", "amount": 158700.0, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000085/0001122904-17-000085-index.htm"}, {"action": "SELL", "amount": 163200.0, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000060/0001122904-17-000060-index.htm"}, {"action": "SELL", "amount": 164250.0, "date": "2017-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290417000016/0001122904-17-000016-index.htm"}, {"action": "SELL", "amount": 170760.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290416000444/0001122904-16-000444-index.htm"}, {"action": "SELL", "amount": 220962.0, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000112290416000426/0001122904-16-000426-index.htm"}, {"action": "SELL", "amount": 12750.0, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000118143113032893/0001181431-13-032893-index.htm"}], "latest": {"action": "SELL", "amount": 116354.99999999999, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121061234/0001209191-21-061234-index.htm"}}, {"who": "Andrew Wonki Kim", "who_key": "Kim Andrew Wonki", "role": "Chief Legal  Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12309750.846, "net": -12309750.846, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 83212.42, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000095017024044665/0000950170-24-044665-index.htm"}, {"action": "SELL", "amount": 81582.33, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000095017024032249/0000950170-24-032249-index.htm"}, {"action": "SELL", "amount": 85390.5, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000095017024016059/0000950170-24-016059-index.htm"}, {"action": "SELL", "amount": 75142.89, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000095017024004941/0000950170-24-004941-index.htm"}, {"action": "SELL", "amount": 83454.84, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919123058785/0001209191-23-058785-index.htm"}, {"action": "SELL", "amount": 71747.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919123055465/0001209191-23-055465-index.htm"}, {"action": "SELL", "amount": 24999.559999999998, "date": "2021-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121057071/0001209191-21-057071-index.htm"}, {"action": "SELL", "amount": 26725.82, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121053005/0001209191-21-053005-index.htm"}, {"action": "SELL", "amount": 28965.28, "date": "2021-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121047554/0001209191-21-047554-index.htm"}, {"action": "SELL", "amount": 29927.920000000002, "date": "2021-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121042540/0001209191-21-042540-index.htm"}, {"action": "SELL", "amount": 20720.0, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121039118/0001209191-21-039118-index.htm"}, {"action": "SELL", "amount": 20468.030000000002, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121036764/0001209191-21-036764-index.htm"}, {"action": "SELL", "amount": 28600.219999999998, "date": "2021-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121034818/0001209191-21-034818-index.htm"}, {"action": "SELL", "amount": 30529.29, "date": "2021-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121027728/0001209191-21-027728-index.htm"}, {"action": "SELL", "amount": 21263.899999999998, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121024464/0001209191-21-024464-index.htm"}, {"action": "SELL", "amount": 33719.84, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121022275/0001209191-21-022275-index.htm"}, {"action": "SELL", "amount": 21191.83, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121016407/0001209191-21-016407-index.htm"}, {"action": "SELL", "amount": 33497.090000000004, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121012635/0001209191-21-012635-index.htm"}, {"action": "SELL", "amount": 63098.740000000005, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121006685/0001209191-21-006685-index.htm"}, {"action": "SELL", "amount": 419355.0, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121005859/0001209191-21-005859-index.htm"}, {"action": "SELL", "amount": 30123.170000000002, "date": "2021-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121004638/0001209191-21-004638-index.htm"}, {"action": "SELL", "amount": 21181.02, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919121000822/0001209191-21-000822-index.htm"}, {"action": "SELL", "amount": 1169880.0, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120065343/0001209191-20-065343-index.htm"}, {"action": "SELL", "amount": 60261.96, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120064791/0001209191-20-064791-index.htm"}, {"action": "SELL", "amount": 931364.3, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000120919120064000/0001209191-20-064000-index.htm"}], "latest": {"action": "SELL", "amount": 83212.42, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1122904/000095017024044665/0000950170-24-044665-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338402", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0002147992-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0002147992-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338138", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333457", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333452", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333450", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333444", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007462", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001500", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294464", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006702", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001197107-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001319799-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002030095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001826252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001572477-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001572477-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001826252-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001319799-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253493", "price_sensitive": true}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005427", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005371", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005368", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248228", "price_sensitive": false}], "performance": {"ticker": "NTGR", "has_prices": true, "summary": {"n": 6, "avg": -0.26931815375496987, "win_rate": 0.0, "best": -0.26931815375496987, "worst": -0.26931815375496987, "as_of": "2026-08-07"}, "buys": [{"who": "LACY LINWOOD A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1091200.0, "date": "2008-02-20", "score": 51.5, "ref_price": 32.3944, "return": -0.26931815375496987}, {"who": "PEQUOT CAPITAL MANAGEMENT INC", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2065501.25, "date": "2005-05-26", "score": 53.5, "ref_price": 32.3944, "return": -0.26931815375496987}, {"who": "LACY LINWOOD A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 930350.0, "date": "2004-08-13", "score": 65.6, "ref_price": 32.3944, "return": -0.26931815375496987}, {"who": "FAISON RALPH E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22612.0, "date": "2004-05-12", "score": 31.5, "ref_price": 32.3944, "return": -0.26931815375496987}, {"who": "GODWIN  A TIMOTHY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152578.25, "date": "2003-11-04", "score": 50.6, "ref_price": 32.3944, "return": -0.26931815375496987}, {"who": "BLUE RIDGE LIMITED PARTNERSHIP", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 350000.0, "date": "2003-08-05", "score": 40.7, "ref_price": 32.3944, "return": -0.26931815375496987}]}, "price_series": [{"date": "2016-08-03", "close": 32.3944, "volume": 232494.0}, {"date": "2016-08-04", "close": 32.4566, "volume": 226326.0}, {"date": "2016-08-05", "close": 32.9039, "volume": 198660.0}, {"date": "2016-08-08", "close": 33.1524, "volume": 323627.0}, {"date": "2016-08-09", "close": 33.9974, "volume": 568322.0}, {"date": "2016-08-10", "close": 33.8607, "volume": 394667.0}, {"date": "2016-08-11", "close": 34.1651, "volume": 371552.0}, {"date": "2016-08-12", "close": 34.0285, "volume": 265213.0}, {"date": "2016-08-15", "close": 34.5814, "volume": 343344.0}, {"date": "2016-08-16", "close": 34.5379, "volume": 398721.0}, {"date": "2016-08-17", "close": 34.3702, "volume": 262058.0}, {"date": "2016-08-18", "close": 34.8051, "volume": 343445.0}, {"date": "2016-08-19", "close": 34.8361, "volume": 231574.0}, {"date": "2016-08-22", "close": 34.9666, "volume": 225352.0}, {"date": "2016-08-23", "close": 35.24, "volume": 275309.0}, {"date": "2016-08-24", "close": 35.3145, "volume": 222281.0}, {"date": "2016-08-25", "close": 35.5817, "volume": 329096.0}, {"date": "2016-08-26", "close": 35.4543, "volume": 299169.0}, {"date": "2016-08-29", "close": 35.5941, "volume": 227782.0}, {"date": "2016-08-30", "close": 35.7184, "volume": 228223.0}, {"date": "2016-08-31", "close": 35.4139, "volume": 339233.0}, {"date": "2016-09-01", "close": 35.5196, "volume": 266775.0}, {"date": "2016-09-02", "close": 35.7308, "volume": 218738.0}, {"date": "2016-09-06", "close": 35.6563, "volume": 184509.0}, {"date": "2016-09-07", "close": 35.6811, "volume": 233003.0}, {"date": "2016-09-08", "close": 36.0415, "volume": 239267.0}, {"date": "2016-09-09", "close": 35.4512, "volume": 353153.0}, {"date": "2016-09-12", "close": 35.5693, "volume": 426155.0}, {"date": "2016-09-13", "close": 35.0909, "volume": 198002.0}, {"date": "2016-09-14", "close": 35.4077, "volume": 189958.0}, {"date": "2016-09-15", "close": 35.9358, "volume": 257738.0}, {"date": "2016-09-16", "close": 35.7929, "volume": 397034.0}, {"date": "2016-09-19", "close": 36.5882, "volume": 319481.0}, {"date": "2016-09-20", "close": 36.2962, "volume": 180240.0}, {"date": "2016-09-21", "close": 36.9672, "volume": 298334.0}, {"date": "2016-09-22", "close": 37.253, "volume": 241897.0}, {"date": "2016-09-23", "close": 36.9734, "volume": 197988.0}, {"date": "2016-09-26", "close": 36.7062, "volume": 284130.0}, {"date": "2016-09-27", "close": 36.874, "volume": 191043.0}, {"date": "2016-09-28", "close": 37.1784, "volume": 198334.0}, {"date": "2016-09-29", "close": 36.992, "volume": 242471.0}, {"date": "2016-09-30", "close": 37.5823, "volume": 233342.0}, {"date": "2016-10-03", "close": 36.2962, "volume": 401250.0}, {"date": "2016-10-04", "close": 34.1341, "volume": 957682.0}, {"date": "2016-10-05", "close": 34.3267, "volume": 484729.0}, {"date": "2016-10-06", "close": 34.7492, "volume": 328822.0}, {"date": "2016-10-07", "close": 34.3142, "volume": 318140.0}, {"date": "2016-10-10", "close": 34.3329, "volume": 271991.0}, {"date": "2016-10-11", "close": 33.6122, "volume": 462560.0}, {"date": "2016-10-12", "close": 33.1835, "volume": 319049.0}, {"date": "2016-10-13", "close": 32.3944, "volume": 436636.0}, {"date": "2016-10-14", "close": 32.1708, "volume": 275775.0}, {"date": "2016-10-17", "close": 32.5249, "volume": 218047.0}, {"date": "2016-10-18", "close": 32.7424, "volume": 259920.0}, {"date": "2016-10-19", "close": 32.8666, "volume": 327681.0}, {"date": "2016-10-20", "close": 32.4938, "volume": 262582.0}, {"date": "2016-10-21", "close": 33.1773, "volume": 309821.0}, {"date": "2016-10-24", "close": 33.5501, "volume": 401723.0}, {"date": "2016-10-25", "close": 33.2083, "volume": 423294.0}, {"date": "2016-10-26", "close": 33.7986, "volume": 482193.0}, {"date": "2016-10-27", "close": 31.2823, "volume": 1149357.0}, {"date": "2016-10-28", "close": 31.127, "volume": 536370.0}, {"date": "2016-10-31", "close": 31.3755, "volume": 429128.0}, {"date": "2016-11-01", "close": 30.8163, "volume": 440802.0}, {"date": "2016-11-02", "close": 30.9406, "volume": 457956.0}, {"date": "2016-11-03", "close": 31.0649, "volume": 259051.0}, {"date": "2016-11-04", "close": 30.7232, "volume": 375491.0}, {"date": "2016-11-07", "close": 31.2202, "volume": 274863.0}, {"date": "2016-11-08", "close": 31.127, "volume": 234422.0}, {"date": "2016-11-09", "close": 31.4687, "volume": 225650.0}, {"date": "2016-11-10", "close": 31.2513, "volume": 384035.0}, {"date": "2016-11-11", "close": 32.1521, "volume": 354006.0}, {"date": "2016-11-14", "close": 32.4938, "volume": 266740.0}, {"date": "2016-11-15", "close": 32.1521, "volume": 386965.0}, {"date": "2016-11-16", "close": 31.6551, "volume": 361039.0}, {"date": "2016-11-17", "close": 31.9036, "volume": 368936.0}, {"date": "2016-11-18", "close": 31.9036, "volume": 270504.0}, {"date": "2016-11-21", "close": 32.2453, "volume": 311182.0}, {"date": "2016-11-22", "close": 31.9657, "volume": 308451.0}, {"date": "2016-11-23", "close": 32.556, "volume": 285758.0}, {"date": "2016-11-25", "close": 32.587, "volume": 61090.0}, {"date": "2016-11-28", "close": 32.4628, "volume": 240552.0}, {"date": "2016-11-29", "close": 33.1773, "volume": 406403.0}, {"date": "2016-11-30", "close": 33.3637, "volume": 696652.0}, {"date": "2016-12-01", "close": 33.4569, "volume": 531372.0}, {"date": "2016-12-02", "close": 33.0841, "volume": 507059.0}, {"date": "2016-12-05", "close": 33.3326, "volume": 206002.0}, {"date": "2016-12-06", "close": 33.7054, "volume": 276086.0}, {"date": "2016-12-07", "close": 34.2956, "volume": 269452.0}, {"date": "2016-12-08", "close": 36.1284, "volume": 386758.0}, {"date": "2016-12-09", "close": 36.408, "volume": 444028.0}, {"date": "2016-12-12", "close": 36.7808, "volume": 482031.0}, {"date": "2016-12-13", "close": 35.5382, "volume": 504358.0}, {"date": "2016-12-14", "close": 35.1965, "volume": 275221.0}, {"date": "2016-12-15", "close": 35.2276, "volume": 273412.0}, {"date": "2016-12-16", "close": 34.5441, "volume": 447814.0}, {"date": "2016-12-19", "close": 34.2956, "volume": 288012.0}, {"date": "2016-12-20", "close": 34.4199, "volume": 164272.0}, {"date": "2016-12-21", "close": 34.2335, "volume": 186100.0}, {"date": "2016-12-22", "close": 33.5501, "volume": 187477.0}, {"date": "2016-12-23", "close": 33.8918, "volume": 131864.0}, {"date": "2016-12-27", "close": 34.016, "volume": 76727.0}, {"date": "2016-12-28", "close": 33.7364, "volume": 125511.0}, {"date": "2016-12-29", "close": 33.8607, "volume": 108964.0}, {"date": "2016-12-30", "close": 33.7675, "volume": 151425.0}, {"date": "2017-01-03", "close": 34.1714, "volume": 261989.0}, {"date": "2017-01-04", "close": 35.3518, "volume": 364393.0}, {"date": "2017-01-05", "close": 35.0722, "volume": 289094.0}, {"date": "2017-01-06", "close": 35.1654, "volume": 211149.0}, {"date": "2017-01-09", "close": 35.1965, "volume": 307164.0}, {"date": "2017-01-10", "close": 35.2897, "volume": 276319.0}, {"date": "2017-01-11", "close": 34.948, "volume": 258598.0}, {"date": "2017-01-12", "close": 34.3888, "volume": 224919.0}, {"date": "2017-01-13", "close": 34.3267, "volume": 222878.0}, {"date": "2017-01-17", "close": 34.016, "volume": 264093.0}, {"date": "2017-01-18", "close": 34.2024, "volume": 292190.0}, {"date": "2017-01-19", "close": 33.9539, "volume": 237330.0}, {"date": "2017-01-20", "close": 33.985, "volume": 213780.0}, {"date": "2017-01-23", "close": 33.7675, "volume": 200626.0}, {"date": "2017-01-24", "close": 34.8858, "volume": 159438.0}, {"date": "2017-01-25", "close": 36.1284, "volume": 337661.0}, {"date": "2017-01-26", "close": 35.4139, "volume": 241022.0}, {"date": "2017-01-27", "close": 35.4139, "volume": 142757.0}, {"date": "2017-01-30", "close": 35.0722, "volume": 194412.0}, {"date": "2017-01-31", "close": 35.3518, "volume": 193790.0}, {"date": "2017-02-01", "close": 35.2276, "volume": 235074.0}, {"date": "2017-02-02", "close": 34.979, "volume": 255142.0}, {"date": "2017-02-03", "close": 35.4139, "volume": 148817.0}, {"date": "2017-02-06", "close": 35.6003, "volume": 263112.0}, {"date": "2017-02-07", "close": 35.6314, "volume": 401597.0}, {"date": "2017-02-08", "close": 33.2394, "volume": 1561176.0}, {"date": "2017-02-09", "close": 34.2179, "volume": 612411.0}, {"date": "2017-02-10", "close": 33.7675, "volume": 393458.0}, {"date": "2017-02-13", "close": 33.7054, "volume": 327125.0}, {"date": "2017-02-14", "close": 33.985, "volume": 296042.0}, {"date": "2017-02-15", "close": 34.2645, "volume": 228664.0}, {"date": "2017-02-16", "close": 34.6995, "volume": 323541.0}, {"date": "2017-02-17", "close": 34.9169, "volume": 279381.0}, {"date": "2017-02-21", "close": 35.3518, "volume": 316837.0}, {"date": "2017-02-22", "close": 35.0722, "volume": 286696.0}, {"date": "2017-02-23", "close": 34.2024, "volume": 433030.0}, {"date": "2017-02-24", "close": 34.7305, "volume": 232584.0}, {"date": "2017-02-27", "close": 34.6373, "volume": 346611.0}, {"date": "2017-02-28", "close": 34.0471, "volume": 476967.0}, {"date": "2017-03-01", "close": 34.3267, "volume": 356916.0}, {"date": "2017-03-02", "close": 33.8296, "volume": 245614.0}, {"date": "2017-03-03", "close": 33.8918, "volume": 249728.0}, {"date": "2017-03-06", "close": 33.2705, "volume": 324385.0}, {"date": "2017-03-07", "close": 33.0841, "volume": 169129.0}, {"date": "2017-03-08", "close": 32.9288, "volume": 120827.0}, {"date": "2017-03-09", "close": 32.9909, "volume": 155304.0}, {"date": "2017-03-10", "close": 33.1462, "volume": 159034.0}, {"date": "2017-03-13", "close": 33.3015, "volume": 182299.0}, {"date": "2017-03-14", "close": 32.8356, "volume": 225608.0}, {"date": "2017-03-15", "close": 33.2705, "volume": 203487.0}, {"date": "2017-03-16", "close": 33.7054, "volume": 222152.0}, {"date": "2017-03-17", "close": 33.6432, "volume": 625412.0}, {"date": "2017-03-20", "close": 33.3637, "volume": 189880.0}, {"date": "2017-03-21", "close": 32.1521, "volume": 323995.0}, {"date": "2017-03-22", "close": 31.8726, "volume": 276401.0}, {"date": "2017-03-23", "close": 32.1211, "volume": 180835.0}, {"date": "2017-03-24", "close": 31.9657, "volume": 190729.0}, {"date": "2017-03-27", "close": 30.8474, "volume": 1002374.0}, {"date": "2017-03-28", "close": 30.5368, "volume": 550495.0}, {"date": "2017-03-29", "close": 30.9406, "volume": 482517.0}, {"date": "2017-03-30", "close": 30.661, "volume": 458935.0}, {"date": "2017-03-31", "close": 30.7853, "volume": 429388.0}, {"date": "2017-04-03", "close": 30.2572, "volume": 570920.0}, {"date": "2017-04-04", "close": 30.0708, "volume": 431131.0}, {"date": "2017-04-05", "close": 29.8533, "volume": 506705.0}, {"date": "2017-04-06", "close": 30.63, "volume": 443786.0}, {"date": "2017-04-07", "close": 30.5057, "volume": 277195.0}, {"date": "2017-04-10", "close": 30.7542, "volume": 368265.0}, {"date": "2017-04-11", "close": 31.1581, "volume": 471680.0}, {"date": "2017-04-12", "close": 31.0027, "volume": 386220.0}, {"date": "2017-04-13", "close": 30.661, "volume": 346350.0}, {"date": "2017-04-17", "close": 30.7232, "volume": 581187.0}, {"date": "2017-04-18", "close": 31.0649, "volume": 287465.0}, {"date": "2017-04-19", "close": 31.8104, "volume": 357861.0}, {"date": "2017-04-20", "close": 32.3075, "volume": 225717.0}, {"date": "2017-04-21", "close": 31.4376, "volume": 391856.0}, {"date": "2017-04-24", "close": 32.3075, "volume": 495045.0}, {"date": "2017-04-25", "close": 32.8666, "volume": 542866.0}, {"date": "2017-04-26", "close": 31.9036, "volume": 879811.0}, {"date": "2017-04-27", "close": 28.8282, "volume": 2472113.0}, {"date": "2017-04-28", "close": 29.2942, "volume": 750953.0}, {"date": "2017-05-01", "close": 29.3252, "volume": 678361.0}, {"date": "2017-05-02", "close": 28.735, "volume": 683759.0}, {"date": "2017-05-03", "close": 28.5331, "volume": 667033.0}, {"date": "2017-05-04", "close": 28.3622, "volume": 422562.0}, {"date": "2017-05-05", "close": 28.1758, "volume": 423284.0}, {"date": "2017-05-08", "close": 28.5797, "volume": 386684.0}, {"date": "2017-05-09", "close": 28.2069, "volume": 410743.0}, {"date": "2017-05-10", "close": 27.7409, "volume": 543635.0}, {"date": "2017-05-11", "close": 27.7099, "volume": 742723.0}, {"date": "2017-05-12", "close": 27.7099, "volume": 531074.0}, {"date": "2017-05-15", "close": 27.772, "volume": 357858.0}, {"date": "2017-05-16", "close": 27.5235, "volume": 413548.0}, {"date": "2017-05-17", "close": 26.6847, "volume": 699844.0}, {"date": "2017-05-18", "close": 26.9332, "volume": 845720.0}, {"date": "2017-05-19", "close": 26.7468, "volume": 505397.0}, {"date": "2017-05-22", "close": 26.7779, "volume": 347379.0}, {"date": "2017-05-23", "close": 26.6226, "volume": 352460.0}, {"date": "2017-05-24", "close": 26.6847, "volume": 196364.0}, {"date": "2017-05-25", "close": 26.4362, "volume": 378638.0}, {"date": "2017-05-26", "close": 26.4051, "volume": 275357.0}, {"date": "2017-05-30", "close": 26.3741, "volume": 317625.0}, {"date": "2017-05-31", "close": 26.0634, "volume": 385259.0}, {"date": "2017-06-01", "close": 26.5294, "volume": 373821.0}, {"date": "2017-06-02", "close": 26.9332, "volume": 230764.0}, {"date": "2017-06-05", "close": 27.5545, "volume": 532944.0}, {"date": "2017-06-06", "close": 27.5856, "volume": 407857.0}, {"date": "2017-06-07", "close": 27.8962, "volume": 532389.0}, {"date": "2017-06-08", "close": 28.6418, "volume": 525092.0}, {"date": "2017-06-09", "close": 28.0826, "volume": 742985.0}, {"date": "2017-06-12", "close": 27.5235, "volume": 530966.0}, {"date": "2017-06-13", "close": 27.772, "volume": 509740.0}, {"date": "2017-06-14", "close": 27.8962, "volume": 673667.0}, {"date": "2017-06-15", "close": 27.2439, "volume": 509305.0}, {"date": "2017-06-16", "close": 26.9332, "volume": 987699.0}, {"date": "2017-06-19", "close": 27.2128, "volume": 253160.0}, {"date": "2017-06-20", "close": 26.7779, "volume": 225447.0}, {"date": "2017-06-21", "close": 26.6537, "volume": 169522.0}, {"date": "2017-06-22", "close": 26.8711, "volume": 278579.0}, {"date": "2017-06-23", "close": 27.306, "volume": 1025601.0}, {"date": "2017-06-26", "close": 27.3992, "volume": 258745.0}, {"date": "2017-06-27", "close": 26.9954, "volume": 213178.0}, {"date": "2017-06-28", "close": 27.4613, "volume": 188052.0}, {"date": "2017-06-29", "close": 26.9954, "volume": 321330.0}, {"date": "2017-06-30", "close": 26.7779, "volume": 172215.0}, {"date": "2017-07-03", "close": 27.0575, "volume": 407894.0}, {"date": "2017-07-05", "close": 27.0886, "volume": 376716.0}, {"date": "2017-07-06", "close": 26.9022, "volume": 270867.0}, {"date": "2017-07-07", "close": 27.6167, "volume": 381160.0}, {"date": "2017-07-10", "close": 27.5545, "volume": 399805.0}, {"date": "2017-07-11", "close": 27.5235, "volume": 297989.0}, {"date": "2017-07-12", "close": 27.6167, "volume": 210791.0}, {"date": "2017-07-13", "close": 27.3371, "volume": 250104.0}, {"date": "2017-07-14", "close": 27.1818, "volume": 223374.0}, {"date": "2017-07-17", "close": 27.1818, "volume": 299146.0}, {"date": "2017-07-18", "close": 26.9332, "volume": 274103.0}, {"date": "2017-07-19", "close": 27.5856, "volume": 298503.0}, {"date": "2017-07-20", "close": 27.3371, "volume": 219921.0}, {"date": "2017-07-21", "close": 27.3992, "volume": 282859.0}, {"date": "2017-07-24", "close": 27.5235, "volume": 544421.0}, {"date": "2017-07-25", "close": 27.6167, "volume": 406777.0}, {"date": "2017-07-26", "close": 27.3992, "volume": 752521.0}, {"date": "2017-07-27", "close": 30.63, "volume": 1609567.0}, {"date": "2017-07-28", "close": 31.1581, "volume": 796981.0}, {"date": "2017-07-31", "close": 29.7601, "volume": 545830.0}, {"date": "2017-08-01", "close": 30.0087, "volume": 480892.0}, {"date": "2017-08-02", "close": 29.698, "volume": 321540.0}, {"date": "2017-08-03", "close": 29.7291, "volume": 246497.0}, {"date": "2017-08-04", "close": 28.8593, "volume": 504716.0}, {"date": "2017-08-07", "close": 29.4495, "volume": 417336.0}, {"date": "2017-08-08", "close": 29.0456, "volume": 213364.0}, {"date": "2017-08-09", "close": 28.8282, "volume": 202195.0}, {"date": "2017-08-10", "close": 28.1448, "volume": 309596.0}, {"date": "2017-08-11", "close": 28.6418, "volume": 288954.0}, {"date": "2017-08-14", "close": 28.9835, "volume": 305125.0}, {"date": "2017-08-15", "close": 28.4554, "volume": 200708.0}, {"date": "2017-08-16", "close": 28.3933, "volume": 215417.0}, {"date": "2017-08-17", "close": 28.0205, "volume": 227729.0}, {"date": "2017-08-18", "close": 28.269, "volume": 207504.0}, {"date": "2017-08-21", "close": 28.269, "volume": 313957.0}, {"date": "2017-08-22", "close": 29.0146, "volume": 315955.0}, {"date": "2017-08-23", "close": 29.3563, "volume": 413679.0}, {"date": "2017-08-24", "close": 29.4806, "volume": 417246.0}, {"date": "2017-08-25", "close": 29.5116, "volume": 139381.0}, {"date": "2017-08-28", "close": 29.7291, "volume": 290424.0}, {"date": "2017-08-29", "close": 29.6359, "volume": 257946.0}, {"date": "2017-08-30", "close": 29.6048, "volume": 203377.0}, {"date": "2017-08-31", "close": 29.8223, "volume": 214859.0}, {"date": "2017-09-01", "close": 30.0087, "volume": 141947.0}, {"date": "2017-09-05", "close": 29.3874, "volume": 175604.0}, {"date": "2017-09-06", "close": 29.698, "volume": 214388.0}, {"date": "2017-09-07", "close": 29.2631, "volume": 247434.0}, {"date": "2017-09-08", "close": 29.3874, "volume": 301357.0}, {"date": "2017-09-11", "close": 29.5738, "volume": 459286.0}, {"date": "2017-09-12", "close": 29.5116, "volume": 277994.0}, {"date": "2017-09-13", "close": 29.0767, "volume": 197160.0}, {"date": "2017-09-14", "close": 29.0146, "volume": 218116.0}, {"date": "2017-09-15", "close": 29.3252, "volume": 593998.0}, {"date": "2017-09-18", "close": 29.6669, "volume": 359058.0}, {"date": "2017-09-19", "close": 29.6669, "volume": 261894.0}, {"date": "2017-09-20", "close": 29.2631, "volume": 374467.0}, {"date": "2017-09-21", "close": 29.4495, "volume": 254636.0}, {"date": "2017-09-22", "close": 29.8844, "volume": 254032.0}, {"date": "2017-09-25", "close": 29.8223, "volume": 193727.0}, {"date": "2017-09-26", "close": 29.698, "volume": 219665.0}, {"date": "2017-09-27", "close": 29.4184, "volume": 786061.0}, {"date": "2017-09-28", "close": 29.2631, "volume": 520685.0}, {"date": "2017-09-29", "close": 29.5738, "volume": 289296.0}, {"date": "2017-10-02", "close": 30.5368, "volume": 393307.0}, {"date": "2017-10-03", "close": 31.0338, "volume": 316279.0}, {"date": "2017-10-04", "close": 30.7542, "volume": 283273.0}, {"date": "2017-10-05", "close": 31.1891, "volume": 303386.0}, {"date": "2017-10-06", "close": 30.8785, "volume": 363924.0}, {"date": "2017-10-09", "close": 32.0589, "volume": 652518.0}, {"date": "2017-10-10", "close": 32.4317, "volume": 488878.0}, {"date": "2017-10-11", "close": 32.2453, "volume": 587799.0}, {"date": "2017-10-12", "close": 31.7483, "volume": 603888.0}, {"date": "2017-10-13", "close": 31.5308, "volume": 228102.0}, {"date": "2017-10-16", "close": 31.0649, "volume": 230128.0}, {"date": "2017-10-17", "close": 31.1891, "volume": 415663.0}, {"date": "2017-10-18", "close": 30.661, "volume": 240179.0}, {"date": "2017-10-19", "close": 30.5678, "volume": 221966.0}, {"date": "2017-10-20", "close": 30.63, "volume": 270971.0}, {"date": "2017-10-23", "close": 30.8474, "volume": 280751.0}, {"date": "2017-10-24", "close": 31.2513, "volume": 388633.0}, {"date": "2017-10-25", "close": 29.7291, "volume": 916375.0}, {"date": "2017-10-26", "close": 29.8533, "volume": 1116855.0}, {"date": "2017-10-27", "close": 29.2631, "volume": 494986.0}, {"date": "2017-10-30", "close": 29.5738, "volume": 372083.0}, {"date": "2017-10-31", "close": 28.9835, "volume": 419616.0}, {"date": "2017-11-01", "close": 27.7409, "volume": 820549.0}, {"date": "2017-11-02", "close": 28.3933, "volume": 599489.0}, {"date": "2017-11-03", "close": 27.9273, "volume": 377061.0}, {"date": "2017-11-06", "close": 28.238, "volume": 505370.0}, {"date": "2017-11-07", "close": 28.3622, "volume": 576023.0}, {"date": "2017-11-08", "close": 29.0146, "volume": 668525.0}, {"date": "2017-11-09", "close": 30.7542, "volume": 1278895.0}, {"date": "2017-11-10", "close": 31.0027, "volume": 758773.0}, {"date": "2017-11-13", "close": 31.4066, "volume": 432298.0}, {"date": "2017-11-14", "close": 31.4376, "volume": 336234.0}, {"date": "2017-11-15", "close": 30.8474, "volume": 360853.0}, {"date": "2017-11-16", "close": 31.9036, "volume": 398426.0}, {"date": "2017-11-17", "close": 32.0589, "volume": 347909.0}, {"date": "2017-11-20", "close": 31.4376, "volume": 478624.0}, {"date": "2017-11-21", "close": 31.4376, "volume": 449738.0}, {"date": "2017-11-22", "close": 31.2823, "volume": 248121.0}, {"date": "2017-11-24", "close": 31.2513, "volume": 162190.0}, {"date": "2017-11-27", "close": 31.4998, "volume": 454515.0}, {"date": "2017-11-28", "close": 31.5308, "volume": 351442.0}, {"date": "2017-11-29", "close": 31.6862, "volume": 329674.0}, {"date": "2017-11-30", "close": 31.9968, "volume": 389329.0}, {"date": "2017-12-01", "close": 31.7483, "volume": 420755.0}, {"date": "2017-12-04", "close": 31.7483, "volume": 210266.0}, {"date": "2017-12-05", "close": 31.6551, "volume": 259224.0}, {"date": "2017-12-06", "close": 31.593, "volume": 227206.0}, {"date": "2017-12-07", "close": 31.8726, "volume": 380502.0}, {"date": "2017-12-08", "close": 32.3696, "volume": 485979.0}, {"date": "2017-12-11", "close": 32.587, "volume": 703472.0}, {"date": "2017-12-12", "close": 33.1151, "volume": 340940.0}, {"date": "2017-12-13", "close": 33.5501, "volume": 931997.0}, {"date": "2017-12-14", "close": 33.5811, "volume": 602195.0}, {"date": "2017-12-15", "close": 34.3888, "volume": 1232399.0}, {"date": "2017-12-18", "close": 36.9983, "volume": 802599.0}, {"date": "2017-12-19", "close": 37.34, "volume": 887437.0}, {"date": "2017-12-20", "close": 36.4391, "volume": 512166.0}, {"date": "2017-12-21", "close": 36.2838, "volume": 642862.0}, {"date": "2017-12-22", "close": 35.6003, "volume": 367807.0}, {"date": "2017-12-26", "close": 35.5071, "volume": 317988.0}, {"date": "2017-12-27", "close": 36.1595, "volume": 307442.0}, {"date": "2017-12-28", "close": 36.2527, "volume": 298139.0}, {"date": "2017-12-29", "close": 36.5012, "volume": 420113.0}, {"date": "2018-01-02", "close": 37.4642, "volume": 603237.0}, {"date": "2018-01-03", "close": 38.303, "volume": 404517.0}, {"date": "2018-01-04", "close": 37.34, "volume": 512479.0}, {"date": "2018-01-05", "close": 36.9983, "volume": 295078.0}, {"date": "2018-01-08", "close": 37.5574, "volume": 893014.0}, {"date": "2018-01-09", "close": 37.5574, "volume": 255261.0}, {"date": "2018-01-10", "close": 38.2408, "volume": 478737.0}, {"date": "2018-01-11", "close": 39.4213, "volume": 623230.0}, {"date": "2018-01-12", "close": 40.6328, "volume": 526493.0}, {"date": "2018-01-16", "close": 41.0367, "volume": 862592.0}, {"date": "2018-01-17", "close": 41.8133, "volume": 870539.0}, {"date": "2018-01-18", "close": 42.6831, "volume": 1095889.0}, {"date": "2018-01-19", "close": 43.9568, "volume": 432895.0}, {"date": "2018-01-22", "close": 43.9878, "volume": 398381.0}, {"date": "2018-01-23", "close": 44.081, "volume": 265364.0}, {"date": "2018-01-24", "close": 43.7083, "volume": 295924.0}, {"date": "2018-01-25", "close": 43.584, "volume": 754498.0}, {"date": "2018-01-26", "close": 44.0189, "volume": 159948.0}, {"date": "2018-01-29", "close": 43.6772, "volume": 415600.0}, {"date": "2018-01-30", "close": 42.9316, "volume": 370210.0}, {"date": "2018-01-31", "close": 43.3044, "volume": 478154.0}, {"date": "2018-02-01", "close": 42.5899, "volume": 727904.0}, {"date": "2018-02-02", "close": 42.2482, "volume": 623101.0}, {"date": "2018-02-05", "close": 41.0678, "volume": 570540.0}, {"date": "2018-02-06", "close": 41.8754, "volume": 879194.0}, {"date": "2018-02-07", "close": 35.445, "volume": 2707373.0}, {"date": "2018-02-08", "close": 34.6684, "volume": 1036725.0}, {"date": "2018-02-09", "close": 36.5633, "volume": 842473.0}, {"date": "2018-02-12", "close": 36.6565, "volume": 445104.0}, {"date": "2018-02-13", "close": 36.6876, "volume": 260813.0}, {"date": "2018-02-14", "close": 37.7438, "volume": 569009.0}, {"date": "2018-02-15", "close": 38.3962, "volume": 422597.0}, {"date": "2018-02-16", "close": 38.0855, "volume": 356817.0}, {"date": "2018-02-20", "close": 37.4021, "volume": 706588.0}, {"date": "2018-02-21", "close": 36.4702, "volume": 552922.0}, {"date": "2018-02-22", "close": 36.4702, "volume": 218376.0}, {"date": "2018-02-23", "close": 36.4702, "volume": 331113.0}, {"date": "2018-02-26", "close": 37.1536, "volume": 183829.0}, {"date": "2018-02-27", "close": 36.2527, "volume": 340484.0}, {"date": "2018-02-28", "close": 34.6373, "volume": 672505.0}, {"date": "2018-03-01", "close": 33.9228, "volume": 886273.0}, {"date": "2018-03-02", "close": 34.8858, "volume": 642624.0}, {"date": "2018-03-05", "close": 35.1033, "volume": 523640.0}, {"date": "2018-03-06", "close": 35.5071, "volume": 364904.0}, {"date": "2018-03-07", "close": 35.8178, "volume": 222911.0}, {"date": "2018-03-08", "close": 36.3459, "volume": 385465.0}, {"date": "2018-03-09", "close": 37.0914, "volume": 465702.0}, {"date": "2018-03-12", "close": 37.3089, "volume": 506206.0}, {"date": "2018-03-13", "close": 36.5944, "volume": 601988.0}, {"date": "2018-03-14", "close": 36.2838, "volume": 609933.0}, {"date": "2018-03-15", "close": 36.6255, "volume": 152480.0}, {"date": "2018-03-16", "close": 36.7497, "volume": 534973.0}, {"date": "2018-03-19", "close": 35.942, "volume": 357555.0}, {"date": "2018-03-20", "close": 35.942, "volume": 170235.0}, {"date": "2018-03-21", "close": 36.408, "volume": 191435.0}, {"date": "2018-03-22", "close": 35.5693, "volume": 181439.0}, {"date": "2018-03-23", "close": 35.1033, "volume": 213805.0}, {"date": "2018-03-26", "close": 36.0663, "volume": 197130.0}, {"date": "2018-03-27", "close": 35.1965, "volume": 294754.0}, {"date": "2018-03-28", "close": 34.8858, "volume": 300752.0}, {"date": "2018-03-29", "close": 35.5382, "volume": 442845.0}, {"date": "2018-04-02", "close": 34.8858, "volume": 366172.0}, {"date": "2018-04-03", "close": 36.0974, "volume": 353799.0}, {"date": "2018-04-04", "close": 36.5012, "volume": 328654.0}, {"date": "2018-04-05", "close": 36.5012, "volume": 166068.0}, {"date": "2018-04-06", "close": 36.0974, "volume": 298531.0}, {"date": "2018-04-09", "close": 36.4702, "volume": 287502.0}, {"date": "2018-04-10", "close": 37.6506, "volume": 199974.0}, {"date": "2018-04-11", "close": 38.2408, "volume": 193135.0}, {"date": "2018-04-12", "close": 37.6506, "volume": 265901.0}, {"date": "2018-04-13", "close": 37.8059, "volume": 195164.0}, {"date": "2018-04-16", "close": 38.4272, "volume": 324372.0}, {"date": "2018-04-17", "close": 39.3592, "volume": 274544.0}, {"date": "2018-04-18", "close": 39.5145, "volume": 215883.0}, {"date": "2018-04-19", "close": 39.2039, "volume": 158424.0}, {"date": "2018-04-20", "close": 38.334, "volume": 209465.0}, {"date": "2018-04-23", "close": 38.2408, "volume": 180533.0}, {"date": "2018-04-24", "close": 38.6758, "volume": 311467.0}, {"date": "2018-04-25", "close": 37.1536, "volume": 408187.0}, {"date": "2018-04-26", "close": 33.2083, "volume": 1358262.0}, {"date": "2018-04-27", "close": 33.7986, "volume": 436353.0}, {"date": "2018-04-30", "close": 34.3577, "volume": 412525.0}, {"date": "2018-05-01", "close": 34.8237, "volume": 324362.0}, {"date": "2018-05-02", "close": 34.1403, "volume": 238113.0}, {"date": "2018-05-03", "close": 34.1403, "volume": 198165.0}, {"date": "2018-05-04", "close": 34.2956, "volume": 187687.0}, {"date": "2018-05-07", "close": 35.7557, "volume": 499556.0}, {"date": "2018-05-08", "close": 36.1284, "volume": 215193.0}, {"date": "2018-05-09", "close": 35.7867, "volume": 234479.0}, {"date": "2018-05-10", "close": 35.7246, "volume": 220254.0}, {"date": "2018-05-11", "close": 34.979, "volume": 294449.0}, {"date": "2018-05-14", "close": 34.8858, "volume": 440902.0}, {"date": "2018-05-15", "close": 35.6935, "volume": 445588.0}, {"date": "2018-05-16", "close": 36.874, "volume": 331951.0}, {"date": "2018-05-17", "close": 37.1536, "volume": 201512.0}, {"date": "2018-05-18", "close": 37.34, "volume": 238495.0}, {"date": "2018-05-21", "close": 38.0545, "volume": 193916.0}, {"date": "2018-05-22", "close": 38.4583, "volume": 275227.0}, {"date": "2018-05-23", "close": 37.6196, "volume": 284753.0}, {"date": "2018-05-24", "close": 37.34, "volume": 267667.0}, {"date": "2018-05-25", "close": 37.4642, "volume": 146023.0}, {"date": "2018-05-29", "close": 37.4642, "volume": 147546.0}, {"date": "2018-05-30", "close": 37.8681, "volume": 197349.0}, {"date": "2018-05-31", "close": 37.5574, "volume": 288585.0}, {"date": "2018-06-01", "close": 37.6506, "volume": 287650.0}, {"date": "2018-06-04", "close": 38.2719, "volume": 198710.0}, {"date": "2018-06-05", "close": 39.0485, "volume": 162793.0}, {"date": "2018-06-06", "close": 39.2039, "volume": 168431.0}, {"date": "2018-06-07", "close": 39.5145, "volume": 198948.0}, {"date": "2018-06-08", "close": 38.8, "volume": 235852.0}, {"date": "2018-06-11", "close": 39.9805, "volume": 271523.0}, {"date": "2018-06-12", "close": 40.6328, "volume": 146319.0}, {"date": "2018-06-13", "close": 40.229, "volume": 173288.0}, {"date": "2018-06-14", "close": 40.4465, "volume": 257290.0}, {"date": "2018-06-15", "close": 41.2231, "volume": 418980.0}, {"date": "2018-06-18", "close": 41.3163, "volume": 270110.0}, {"date": "2018-06-19", "close": 41.4095, "volume": 247179.0}, {"date": "2018-06-20", "close": 41.689, "volume": 245514.0}, {"date": "2018-06-21", "close": 40.7882, "volume": 116650.0}, {"date": "2018-06-22", "close": 40.229, "volume": 431992.0}, {"date": "2018-06-25", "close": 39.2971, "volume": 161472.0}, {"date": "2018-06-26", "close": 39.5145, "volume": 170795.0}, {"date": "2018-06-27", "close": 39.1417, "volume": 179285.0}, {"date": "2018-06-28", "close": 38.6136, "volume": 249740.0}, {"date": "2018-06-29", "close": 38.8311, "volume": 198133.0}, {"date": "2018-07-02", "close": 40.229, "volume": 225143.0}, {"date": "2018-07-03", "close": 40.6018, "volume": 195989.0}, {"date": "2018-07-05", "close": 42.124, "volume": 238186.0}, {"date": "2018-07-06", "close": 42.8384, "volume": 326016.0}, {"date": "2018-07-09", "close": 43.6151, "volume": 311942.0}, {"date": "2018-07-10", "close": 44.4538, "volume": 349354.0}, {"date": "2018-07-11", "close": 46.6594, "volume": 480966.0}, {"date": "2018-07-12", "close": 47.5292, "volume": 556760.0}, {"date": "2018-07-13", "close": 47.2497, "volume": 303942.0}, {"date": "2018-07-16", "close": 48.2748, "volume": 617535.0}, {"date": "2018-07-17", "close": 48.1816, "volume": 305884.0}, {"date": "2018-07-18", "close": 48.3059, "volume": 241661.0}, {"date": "2018-07-19", "close": 47.2497, "volume": 439248.0}, {"date": "2018-07-20", "close": 47.0943, "volume": 623693.0}, {"date": "2018-07-23", "close": 40.7105, "volume": 1365603.0}, {"date": "2018-07-24", "close": 40.8503, "volume": 710454.0}, {"date": "2018-07-25", "close": 41.5648, "volume": 771814.0}, {"date": "2018-07-26", "close": 42.9938, "volume": 896217.0}, {"date": "2018-07-27", "close": 43.0248, "volume": 557698.0}, {"date": "2018-07-30", "close": 41.0056, "volume": 747536.0}, {"date": "2018-07-31", "close": 40.9124, "volume": 424141.0}, {"date": "2018-08-01", "close": 39.7941, "volume": 818659.0}, {"date": "2018-08-02", "close": 40.0737, "volume": 554947.0}, {"date": "2018-08-03", "close": 40.8192, "volume": 817474.0}, {"date": "2018-08-06", "close": 41.2852, "volume": 401943.0}, {"date": "2018-08-07", "close": 41.0988, "volume": 299794.0}, {"date": "2018-08-08", "close": 42.2793, "volume": 734926.0}, {"date": "2018-08-09", "close": 41.658, "volume": 581088.0}, {"date": "2018-08-10", "close": 41.8754, "volume": 202492.0}, {"date": "2018-08-13", "close": 41.2231, "volume": 267714.0}, {"date": "2018-08-14", "close": 41.658, "volume": 199537.0}, {"date": "2018-08-15", "close": 41.5337, "volume": 241570.0}, {"date": "2018-08-16", "close": 41.8133, "volume": 212550.0}, {"date": "2018-08-17", "close": 42.3725, "volume": 279755.0}, {"date": "2018-08-20", "close": 42.4657, "volume": 157423.0}, {"date": "2018-08-21", "close": 43.4908, "volume": 393696.0}, {"date": "2018-08-22", "close": 43.7083, "volume": 372114.0}, {"date": "2018-08-23", "close": 45.0751, "volume": 394437.0}, {"date": "2018-08-24", "close": 45.3858, "volume": 271317.0}, {"date": "2018-08-27", "close": 45.8207, "volume": 380054.0}, {"date": "2018-08-28", "close": 45.51, "volume": 411725.0}, {"date": "2018-08-29", "close": 43.584, "volume": 347290.0}, {"date": "2018-08-30", "close": 44.1742, "volume": 249164.0}, {"date": "2018-08-31", "close": 44.0189, "volume": 237933.0}, {"date": "2018-09-04", "close": 43.1802, "volume": 249159.0}, {"date": "2018-09-05", "close": 42.2482, "volume": 348432.0}, {"date": "2018-09-06", "close": 41.8754, "volume": 279576.0}, {"date": "2018-09-07", "close": 41.0988, "volume": 305866.0}, {"date": "2018-09-10", "close": 40.5707, "volume": 167713.0}, {"date": "2018-09-11", "close": 40.726, "volume": 208526.0}, {"date": "2018-09-12", "close": 41.0678, "volume": 362707.0}, {"date": "2018-09-13", "close": 41.7201, "volume": 347535.0}, {"date": "2018-09-14", "close": 41.192, "volume": 185952.0}, {"date": "2018-09-17", "close": 40.3222, "volume": 207592.0}, {"date": "2018-09-18", "close": 40.2911, "volume": 223181.0}, {"date": "2018-09-19", "close": 40.1979, "volume": 161580.0}, {"date": "2018-09-20", "close": 39.8562, "volume": 222761.0}, {"date": "2018-09-21", "close": 39.0796, "volume": 388459.0}, {"date": "2018-09-24", "close": 39.266, "volume": 298422.0}, {"date": "2018-09-25", "close": 39.3281, "volume": 109927.0}, {"date": "2018-09-26", "close": 39.0175, "volume": 169559.0}, {"date": "2018-09-27", "close": 38.9864, "volume": 107195.0}, {"date": "2018-09-28", "close": 39.0485, "volume": 246912.0}, {"date": "2018-10-01", "close": 37.8991, "volume": 202764.0}, {"date": "2018-10-02", "close": 37.2157, "volume": 198937.0}, {"date": "2018-10-03", "close": 37.2157, "volume": 141685.0}, {"date": "2018-10-04", "close": 37.4518, "volume": 270977.0}, {"date": "2018-10-05", "close": 36.7559, "volume": 239937.0}, {"date": "2018-10-08", "close": 36.3086, "volume": 377957.0}, {"date": "2018-10-09", "close": 36.4453, "volume": 326832.0}, {"date": "2018-10-10", "close": 34.8051, "volume": 307702.0}, {"date": "2018-10-11", "close": 34.0906, "volume": 270425.0}, {"date": "2018-10-12", "close": 34.1465, "volume": 277279.0}, {"date": "2018-10-15", "close": 34.5441, "volume": 137380.0}, {"date": "2018-10-16", "close": 35.3518, "volume": 182529.0}, {"date": "2018-10-17", "close": 35.2151, "volume": 214023.0}, {"date": "2018-10-18", "close": 34.4509, "volume": 247232.0}, {"date": "2018-10-19", "close": 33.7364, "volume": 319407.0}, {"date": "2018-10-22", "close": 34.8672, "volume": 207317.0}, {"date": "2018-10-23", "close": 34.8424, "volume": 187283.0}, {"date": "2018-10-24", "close": 34.1341, "volume": 263173.0}, {"date": "2018-10-25", "close": 34.9231, "volume": 385336.0}, {"date": "2018-10-26", "close": 33.5749, "volume": 758827.0}, {"date": "2018-10-29", "close": 32.7672, "volume": 335119.0}, {"date": "2018-10-30", "close": 33.3885, "volume": 206978.0}, {"date": "2018-10-31", "close": 34.4696, "volume": 207130.0}, {"date": "2018-11-01", "close": 34.5628, "volume": 424179.0}, {"date": "2018-11-02", "close": 35.2151, "volume": 207951.0}, {"date": "2018-11-05", "close": 32.9785, "volume": 373351.0}, {"date": "2018-11-06", "close": 33.4134, "volume": 268770.0}, {"date": "2018-11-07", "close": 35.1406, "volume": 257883.0}, {"date": "2018-11-08", "close": 34.8734, "volume": 146881.0}, {"date": "2018-11-09", "close": 34.1154, "volume": 142268.0}, {"date": "2018-11-12", "close": 33.2146, "volume": 229899.0}, {"date": "2018-11-13", "close": 34.0906, "volume": 225349.0}, {"date": "2018-11-14", "close": 33.3264, "volume": 180980.0}, {"date": "2018-11-15", "close": 33.7861, "volume": 314167.0}, {"date": "2018-11-16", "close": 34.0471, "volume": 208897.0}, {"date": "2018-11-19", "close": 32.8791, "volume": 101272.0}, {"date": "2018-11-20", "close": 32.4379, "volume": 198129.0}, {"date": "2018-11-21", "close": 32.7921, "volume": 156917.0}, {"date": "2018-11-23", "close": 32.7548, "volume": 84155.0}, {"date": "2018-11-26", "close": 33.6184, "volume": 167331.0}, {"date": "2018-11-27", "close": 33.1462, "volume": 282337.0}, {"date": "2018-11-28", "close": 33.8234, "volume": 235909.0}, {"date": "2018-11-29", "close": 33.5128, "volume": 269697.0}, {"date": "2018-11-30", "close": 34.4199, "volume": 358105.0}, {"date": "2018-12-03", "close": 33.985, "volume": 705602.0}, {"date": "2018-12-04", "close": 30.7853, "volume": 854148.0}, {"date": "2018-12-06", "close": 31.9595, "volume": 487220.0}, {"date": "2018-12-07", "close": 32.6181, "volume": 395176.0}, {"date": "2018-12-10", "close": 32.2267, "volume": 319069.0}, {"date": "2018-12-11", "close": 32.5622, "volume": 291715.0}, {"date": "2018-12-12", "close": 32.0652, "volume": 205643.0}, {"date": "2018-12-13", "close": 31.3942, "volume": 255076.0}, {"date": "2018-12-14", "close": 30.9903, "volume": 394134.0}, {"date": "2018-12-17", "close": 30.2323, "volume": 333456.0}, {"date": "2018-12-18", "close": 30.4498, "volume": 388405.0}, {"date": "2018-12-19", "close": 30.7169, "volume": 281837.0}, {"date": "2018-12-20", "close": 30.5181, "volume": 333231.0}, {"date": "2018-12-21", "close": 29.4681, "volume": 539878.0}, {"date": "2018-12-24", "close": 28.8655, "volume": 138971.0}, {"date": "2018-12-26", "close": 30.2323, "volume": 265267.0}, {"date": "2018-12-27", "close": 31.4314, "volume": 269631.0}, {"date": "2018-12-28", "close": 32.3323, "volume": 367959.0}, {"date": "2018-12-31", "close": 32.3261, "volume": 288329.0}, {"date": "2019-01-02", "close": 33.43, "volume": 1485455.0}, {"date": "2019-01-03", "close": 33.99, "volume": 852766.0}, {"date": "2019-01-04", "close": 34.91, "volume": 678523.0}, {"date": "2019-01-07", "close": 35.82, "volume": 544892.0}, {"date": "2019-01-08", "close": 36.12, "volume": 401133.0}, {"date": "2019-01-09", "close": 36.59, "volume": 277620.0}, {"date": "2019-01-10", "close": 36.81, "volume": 364314.0}, {"date": "2019-01-11", "close": 37.72, "volume": 451621.0}, {"date": "2019-01-14", "close": 37.25, "volume": 370200.0}, {"date": "2019-01-15", "close": 37.74, "volume": 381801.0}, {"date": "2019-01-16", "close": 37.73, "volume": 378881.0}, {"date": "2019-01-17", "close": 37.73, "volume": 269874.0}, {"date": "2019-01-18", "close": 38.47, "volume": 382487.0}, {"date": "2019-01-22", "close": 37.93, "volume": 283032.0}, {"date": "2019-01-23", "close": 37.51, "volume": 320543.0}, {"date": "2019-01-24", "close": 38.17, "volume": 202742.0}, {"date": "2019-01-25", "close": 39.09, "volume": 162237.0}, {"date": "2019-01-28", "close": 38.94, "volume": 154817.0}, {"date": "2019-01-29", "close": 38.49, "volume": 196082.0}, {"date": "2019-01-30", "close": 38.55, "volume": 324867.0}, {"date": "2019-01-31", "close": 39.61, "volume": 382247.0}, {"date": "2019-02-01", "close": 38.86, "volume": 416296.0}, {"date": "2019-02-04", "close": 39.06, "volume": 208844.0}, {"date": "2019-02-05", "close": 39.59, "volume": 217905.0}, {"date": "2019-02-06", "close": 38.26, "volume": 840269.0}, {"date": "2019-02-07", "close": 38.1, "volume": 551414.0}, {"date": "2019-02-08", "close": 39.33, "volume": 436543.0}, {"date": "2019-02-11", "close": 39.39, "volume": 300151.0}, {"date": "2019-02-12", "close": 33.49, "volume": 2177055.0}, {"date": "2019-02-13", "close": 35.11, "volume": 1772974.0}, {"date": "2019-02-14", "close": 35.34, "volume": 839272.0}, {"date": "2019-02-15", "close": 35.6, "volume": 711614.0}, {"date": "2019-02-19", "close": 35.12, "volume": 397884.0}, {"date": "2019-02-20", "close": 35.29, "volume": 597870.0}, {"date": "2019-02-21", "close": 34.63, "volume": 443253.0}, {"date": "2019-02-22", "close": 35.92, "volume": 537723.0}, {"date": "2019-02-25", "close": 35.42, "volume": 415166.0}, {"date": "2019-02-26", "close": 35.3, "volume": 426676.0}, {"date": "2019-02-27", "close": 35.14, "volume": 454669.0}, {"date": "2019-02-28", "close": 35.85, "volume": 512513.0}, {"date": "2019-03-01", "close": 36.5, "volume": 419339.0}, {"date": "2019-03-04", "close": 37.01, "volume": 354656.0}, {"date": "2019-03-05", "close": 36.47, "volume": 432965.0}, {"date": "2019-03-06", "close": 35.11, "volume": 307534.0}, {"date": "2019-03-07", "close": 35.32, "volume": 292998.0}, {"date": "2019-03-08", "close": 35.26, "volume": 270174.0}, {"date": "2019-03-11", "close": 36.54, "volume": 271412.0}, {"date": "2019-03-12", "close": 36.06, "volume": 285728.0}, {"date": "2019-03-13", "close": 35.9, "volume": 220606.0}, {"date": "2019-03-14", "close": 35.38, "volume": 273402.0}, {"date": "2019-03-15", "close": 36.25, "volume": 1003055.0}, {"date": "2019-03-18", "close": 36.15, "volume": 361019.0}, {"date": "2019-03-19", "close": 35.1, "volume": 250642.0}, {"date": "2019-03-20", "close": 34.88, "volume": 266707.0}, {"date": "2019-03-21", "close": 35.08, "volume": 225216.0}, {"date": "2019-03-22", "close": 33.71, "volume": 308324.0}, {"date": "2019-03-25", "close": 33.05, "volume": 397353.0}, {"date": "2019-03-26", "close": 33.11, "volume": 240343.0}, {"date": "2019-03-27", "close": 32.98, "volume": 181066.0}, {"date": "2019-03-28", "close": 32.92, "volume": 169536.0}, {"date": "2019-03-29", "close": 33.12, "volume": 275741.0}, {"date": "2019-04-01", "close": 34.2, "volume": 529525.0}, {"date": "2019-04-02", "close": 34.27, "volume": 230153.0}, {"date": "2019-04-03", "close": 34.48, "volume": 386693.0}, {"date": "2019-04-04", "close": 34.42, "volume": 185947.0}, {"date": "2019-04-05", "close": 34.74, "volume": 176461.0}, {"date": "2019-04-08", "close": 33.67, "volume": 295029.0}, {"date": "2019-04-09", "close": 33.52, "volume": 231717.0}, {"date": "2019-04-10", "close": 34.15, "volume": 208754.0}, {"date": "2019-04-11", "close": 34.04, "volume": 98576.0}, {"date": "2019-04-12", "close": 33.83, "volume": 178716.0}, {"date": "2019-04-15", "close": 33.97, "volume": 194752.0}, {"date": "2019-04-16", "close": 34.6, "volume": 296242.0}, {"date": "2019-04-17", "close": 34.28, "volume": 208985.0}, {"date": "2019-04-18", "close": 34.05, "volume": 141555.0}, {"date": "2019-04-22", "close": 34.17, "volume": 143265.0}, {"date": "2019-04-23", "close": 35.18, "volume": 287528.0}, {"date": "2019-04-24", "close": 35.07, "volume": 320927.0}, {"date": "2019-04-25", "close": 29.68, "volume": 1766304.0}, {"date": "2019-04-26", "close": 30.92, "volume": 783275.0}, {"date": "2019-04-29", "close": 31.22, "volume": 546172.0}, {"date": "2019-04-30", "close": 31.03, "volume": 416878.0}, {"date": "2019-05-01", "close": 30.75, "volume": 434664.0}, {"date": "2019-05-02", "close": 30.78, "volume": 333066.0}, {"date": "2019-05-03", "close": 30.84, "volume": 823006.0}, {"date": "2019-05-06", "close": 31.06, "volume": 467314.0}, {"date": "2019-05-07", "close": 30.41, "volume": 448241.0}, {"date": "2019-05-08", "close": 29.69, "volume": 394080.0}, {"date": "2019-05-09", "close": 28.8, "volume": 372427.0}, {"date": "2019-05-10", "close": 28.79, "volume": 191979.0}, {"date": "2019-05-13", "close": 27.65, "volume": 213369.0}, {"date": "2019-05-14", "close": 27.66, "volume": 199408.0}, {"date": "2019-05-15", "close": 27.56, "volume": 139865.0}, {"date": "2019-05-16", "close": 28.11, "volume": 283475.0}, {"date": "2019-05-17", "close": 27.9, "volume": 360832.0}, {"date": "2019-05-20", "close": 27.36, "volume": 218134.0}, {"date": "2019-05-21", "close": 27.21, "volume": 302421.0}, {"date": "2019-05-22", "close": 27.04, "volume": 149021.0}, {"date": "2019-05-23", "close": 25.79, "volume": 286339.0}, {"date": "2019-05-24", "close": 26.0, "volume": 130964.0}, {"date": "2019-05-28", "close": 26.02, "volume": 151575.0}, {"date": "2019-05-29", "close": 25.35, "volume": 189899.0}, {"date": "2019-05-30", "close": 25.32, "volume": 150020.0}, {"date": "2019-05-31", "close": 25.2, "volume": 284449.0}, {"date": "2019-06-03", "close": 25.07, "volume": 330840.0}, {"date": "2019-06-04", "close": 25.56, "volume": 242927.0}, {"date": "2019-06-05", "close": 25.56, "volume": 218896.0}, {"date": "2019-06-06", "close": 25.22, "volume": 184107.0}, {"date": "2019-06-07", "close": 26.0, "volume": 180823.0}, {"date": "2019-06-10", "close": 26.07, "volume": 128053.0}, {"date": "2019-06-11", "close": 26.04, "volume": 130433.0}, {"date": "2019-06-12", "close": 25.69, "volume": 118947.0}, {"date": "2019-06-13", "close": 25.55, "volume": 144600.0}, {"date": "2019-06-14", "close": 25.04, "volume": 118325.0}, {"date": "2019-06-17", "close": 25.58, "volume": 562065.0}, {"date": "2019-06-18", "close": 25.48, "volume": 427308.0}, {"date": "2019-06-19", "close": 26.9, "volume": 370005.0}, {"date": "2019-06-20", "close": 27.42, "volume": 310548.0}, {"date": "2019-06-21", "close": 26.15, "volume": 1050526.0}, {"date": "2019-06-24", "close": 25.41, "volume": 377983.0}, {"date": "2019-06-25", "close": 24.75, "volume": 261511.0}, {"date": "2019-06-26", "close": 25.19, "volume": 189357.0}, {"date": "2019-06-27", "close": 25.99, "volume": 244493.0}, {"date": "2019-06-28", "close": 25.29, "volume": 524446.0}, {"date": "2019-07-01", "close": 25.91, "volume": 217824.0}, {"date": "2019-07-02", "close": 25.45, "volume": 192351.0}, {"date": "2019-07-03", "close": 25.94, "volume": 94843.0}, {"date": "2019-07-05", "close": 25.95, "volume": 153673.0}, {"date": "2019-07-08", "close": 25.67, "volume": 187839.0}, {"date": "2019-07-09", "close": 25.84, "volume": 182641.0}, {"date": "2019-07-10", "close": 26.01, "volume": 239825.0}, {"date": "2019-07-11", "close": 25.61, "volume": 186669.0}, {"date": "2019-07-12", "close": 26.21, "volume": 207807.0}, {"date": "2019-07-15", "close": 26.29, "volume": 150294.0}, {"date": "2019-07-16", "close": 26.58, "volume": 249317.0}, {"date": "2019-07-17", "close": 26.9, "volume": 232613.0}, {"date": "2019-07-18", "close": 26.6, "volume": 145953.0}, {"date": "2019-07-19", "close": 26.61, "volume": 208391.0}, {"date": "2019-07-22", "close": 26.66, "volume": 150988.0}, {"date": "2019-07-23", "close": 26.96, "volume": 247240.0}, {"date": "2019-07-24", "close": 28.38, "volume": 634530.0}, {"date": "2019-07-25", "close": 33.27, "volume": 1904800.0}, {"date": "2019-07-26", "close": 34.25, "volume": 681678.0}, {"date": "2019-07-29", "close": 33.5, "volume": 532531.0}, {"date": "2019-07-30", "close": 33.9, "volume": 314419.0}, {"date": "2019-07-31", "close": 33.85, "volume": 452470.0}, {"date": "2019-08-01", "close": 32.65, "volume": 319608.0}, {"date": "2019-08-02", "close": 32.99, "volume": 322416.0}, {"date": "2019-08-05", "close": 32.34, "volume": 412542.0}, {"date": "2019-08-06", "close": 32.46, "volume": 240889.0}, {"date": "2019-08-07", "close": 33.02, "volume": 269270.0}, {"date": "2019-08-08", "close": 33.65, "volume": 160024.0}, {"date": "2019-08-09", "close": 33.32, "volume": 190847.0}, {"date": "2019-08-12", "close": 32.93, "volume": 151930.0}, {"date": "2019-08-13", "close": 33.76, "volume": 176251.0}, {"date": "2019-08-14", "close": 32.95, "volume": 214549.0}, {"date": "2019-08-15", "close": 32.97, "volume": 230169.0}, {"date": "2019-08-16", "close": 33.28, "volume": 225152.0}, {"date": "2019-08-19", "close": 34.14, "volume": 199542.0}, {"date": "2019-08-20", "close": 33.23, "volume": 252872.0}, {"date": "2019-08-21", "close": 34.03, "volume": 193312.0}, {"date": "2019-08-22", "close": 33.71, "volume": 132774.0}, {"date": "2019-08-23", "close": 32.67, "volume": 188054.0}, {"date": "2019-08-26", "close": 32.71, "volume": 220008.0}, {"date": "2019-08-27", "close": 32.66, "volume": 217258.0}, {"date": "2019-08-28", "close": 33.61, "volume": 244155.0}, {"date": "2019-08-29", "close": 34.34, "volume": 181214.0}, {"date": "2019-08-30", "close": 34.72, "volume": 149015.0}, {"date": "2019-09-03", "close": 33.69, "volume": 306972.0}, {"date": "2019-09-04", "close": 33.8, "volume": 230251.0}, {"date": "2019-09-05", "close": 34.57, "volume": 219901.0}, {"date": "2019-09-06", "close": 34.53, "volume": 267555.0}, {"date": "2019-09-09", "close": 34.7, "volume": 292934.0}, {"date": "2019-09-10", "close": 35.07, "volume": 265980.0}, {"date": "2019-09-11", "close": 36.5, "volume": 202620.0}, {"date": "2019-09-12", "close": 36.54, "volume": 220016.0}, {"date": "2019-09-13", "close": 35.01, "volume": 373396.0}, {"date": "2019-09-16", "close": 33.01, "volume": 1453003.0}, {"date": "2019-09-17", "close": 32.39, "volume": 595684.0}, {"date": "2019-09-18", "close": 31.58, "volume": 575295.0}, {"date": "2019-09-19", "close": 30.01, "volume": 836445.0}, {"date": "2019-09-20", "close": 30.66, "volume": 3472091.0}, {"date": "2019-09-23", "close": 30.96, "volume": 528199.0}, {"date": "2019-09-24", "close": 30.4, "volume": 412096.0}, {"date": "2019-09-25", "close": 31.635, "volume": 653813.0}, {"date": "2019-09-26", "close": 31.83, "volume": 341088.0}, {"date": "2019-09-27", "close": 32.05, "volume": 434994.0}, {"date": "2019-09-30", "close": 32.22, "volume": 506315.0}, {"date": "2019-10-01", "close": 32.33, "volume": 540761.0}, {"date": "2019-10-02", "close": 33.02, "volume": 519592.0}, {"date": "2019-10-03", "close": 33.7, "volume": 274434.0}, {"date": "2019-10-04", "close": 33.64, "volume": 385746.0}, {"date": "2019-10-07", "close": 33.51, "volume": 297958.0}, {"date": "2019-10-08", "close": 32.43, "volume": 376371.0}, {"date": "2019-10-09", "close": 31.27, "volume": 396579.0}, {"date": "2019-10-10", "close": 30.73, "volume": 364162.0}, {"date": "2019-10-11", "close": 31.43, "volume": 237960.0}, {"date": "2019-10-14", "close": 31.63, "volume": 167982.0}, {"date": "2019-10-15", "close": 31.36, "volume": 325068.0}, {"date": "2019-10-16", "close": 31.11, "volume": 315805.0}, {"date": "2019-10-17", "close": 31.89, "volume": 259287.0}, {"date": "2019-10-18", "close": 31.83, "volume": 209591.0}, {"date": "2019-10-21", "close": 32.25, "volume": 238001.0}, {"date": "2019-10-22", "close": 31.95, "volume": 283775.0}, {"date": "2019-10-23", "close": 30.6, "volume": 348754.0}, {"date": "2019-10-24", "close": 26.03, "volume": 2519606.0}, {"date": "2019-10-25", "close": 26.55, "volume": 646514.0}, {"date": "2019-10-28", "close": 27.33, "volume": 457811.0}, {"date": "2019-10-29", "close": 26.48, "volume": 324384.0}, {"date": "2019-10-30", "close": 27.42, "volume": 305514.0}, {"date": "2019-10-31", "close": 27.17, "volume": 338829.0}, {"date": "2019-11-01", "close": 27.25, "volume": 310024.0}, {"date": "2019-11-04", "close": 27.355, "volume": 242613.0}, {"date": "2019-11-05", "close": 27.29, "volume": 286462.0}, {"date": "2019-11-06", "close": 27.36, "volume": 316867.0}, {"date": "2019-11-07", "close": 27.44, "volume": 197613.0}, {"date": "2019-11-08", "close": 27.72, "volume": 213175.0}, {"date": "2019-11-11", "close": 27.32, "volume": 185588.0}, {"date": "2019-11-12", "close": 27.34, "volume": 353199.0}, {"date": "2019-11-13", "close": 27.14, "volume": 249359.0}, {"date": "2019-11-14", "close": 26.88, "volume": 306549.0}, {"date": "2019-11-15", "close": 27.05, "volume": 240085.0}, {"date": "2019-11-18", "close": 26.4, "volume": 256404.0}, {"date": "2019-11-19", "close": 26.38, "volume": 352699.0}, {"date": "2019-11-20", "close": 25.84, "volume": 455814.0}, {"date": "2019-11-21", "close": 25.55, "volume": 282756.0}, {"date": "2019-11-22", "close": 24.94, "volume": 374899.0}, {"date": "2019-11-25", "close": 25.165, "volume": 371072.0}, {"date": "2019-11-26", "close": 25.14, "volume": 243042.0}, {"date": "2019-11-27", "close": 25.15, "volume": 195905.0}, {"date": "2019-11-29", "close": 25.11, "volume": 74716.0}, {"date": "2019-12-02", "close": 24.44, "volume": 450050.0}, {"date": "2019-12-03", "close": 24.64, "volume": 273797.0}, {"date": "2019-12-04", "close": 24.42, "volume": 244944.0}, {"date": "2019-12-05", "close": 24.38, "volume": 276185.0}, {"date": "2019-12-06", "close": 24.66, "volume": 263563.0}, {"date": "2019-12-09", "close": 24.36, "volume": 229708.0}, {"date": "2019-12-10", "close": 24.09, "volume": 400597.0}, {"date": "2019-12-11", "close": 24.15, "volume": 310498.0}, {"date": "2019-12-12", "close": 24.755, "volume": 390359.0}, {"date": "2019-12-13", "close": 23.78, "volume": 412472.0}, {"date": "2019-12-16", "close": 24.29, "volume": 406202.0}, {"date": "2019-12-17", "close": 24.75, "volume": 359924.0}, {"date": "2019-12-18", "close": 24.28, "volume": 232075.0}, {"date": "2019-12-19", "close": 24.35, "volume": 303440.0}, {"date": "2019-12-20", "close": 24.26, "volume": 972931.0}, {"date": "2019-12-23", "close": 25.03, "volume": 436984.0}, {"date": "2019-12-24", "close": 24.73, "volume": 100981.0}, {"date": "2019-12-26", "close": 24.53, "volume": 155709.0}, {"date": "2019-12-27", "close": 24.5, "volume": 222325.0}, {"date": "2019-12-30", "close": 24.63, "volume": 182371.0}, {"date": "2019-12-31", "close": 24.51, "volume": 252267.0}, {"date": "2020-01-02", "close": 24.94, "volume": 309879.0}, {"date": "2020-01-03", "close": 24.81, "volume": 298073.0}, {"date": "2020-01-06", "close": 25.32, "volume": 343215.0}, {"date": "2020-01-07", "close": 25.49, "volume": 219556.0}, {"date": "2020-01-08", "close": 25.36, "volume": 257439.0}, {"date": "2020-01-09", "close": 25.06, "volume": 259836.0}, {"date": "2020-01-10", "close": 25.59, "volume": 300175.0}, {"date": "2020-01-13", "close": 26.32, "volume": 345396.0}, {"date": "2020-01-14", "close": 26.6, "volume": 364488.0}, {"date": "2020-01-15", "close": 26.36, "volume": 269578.0}, {"date": "2020-01-16", "close": 26.63, "volume": 102861.0}, {"date": "2020-01-17", "close": 26.62, "volume": 246095.0}, {"date": "2020-01-21", "close": 26.13, "volume": 288419.0}, {"date": "2020-01-22", "close": 26.58, "volume": 149974.0}, {"date": "2020-01-23", "close": 26.99, "volume": 299625.0}, {"date": "2020-01-24", "close": 26.68, "volume": 203643.0}, {"date": "2020-01-27", "close": 26.65, "volume": 323770.0}, {"date": "2020-01-28", "close": 26.86, "volume": 204532.0}, {"date": "2020-01-29", "close": 26.21, "volume": 246521.0}, {"date": "2020-01-30", "close": 26.13, "volume": 198612.0}, {"date": "2020-01-31", "close": 25.72, "volume": 195576.0}, {"date": "2020-02-03", "close": 25.78, "volume": 329546.0}, {"date": "2020-02-04", "close": 25.84, "volume": 284879.0}, {"date": "2020-02-05", "close": 25.94, "volume": 501315.0}, {"date": "2020-02-06", "close": 24.79, "volume": 879195.0}, {"date": "2020-02-07", "close": 23.54, "volume": 973366.0}, {"date": "2020-02-10", "close": 23.125, "volume": 617666.0}, {"date": "2020-02-11", "close": 22.58, "volume": 363585.0}, {"date": "2020-02-12", "close": 23.14, "volume": 329428.0}, {"date": "2020-02-13", "close": 22.85, "volume": 258577.0}, {"date": "2020-02-14", "close": 22.11, "volume": 234316.0}, {"date": "2020-02-18", "close": 21.88, "volume": 359123.0}, {"date": "2020-02-19", "close": 21.83, "volume": 360655.0}, {"date": "2020-02-20", "close": 22.05, "volume": 286688.0}, {"date": "2020-02-21", "close": 22.24, "volume": 355169.0}, {"date": "2020-02-24", "close": 21.32, "volume": 299700.0}, {"date": "2020-02-25", "close": 20.48, "volume": 343498.0}, {"date": "2020-02-26", "close": 20.1, "volume": 270357.0}, {"date": "2020-02-27", "close": 18.91, "volume": 545475.0}, {"date": "2020-02-28", "close": 18.87, "volume": 753611.0}, {"date": "2020-03-02", "close": 19.08, "volume": 433478.0}, {"date": "2020-03-03", "close": 18.52, "volume": 339875.0}, {"date": "2020-03-04", "close": 18.68, "volume": 428634.0}, {"date": "2020-03-05", "close": 18.22, "volume": 483881.0}, {"date": "2020-03-06", "close": 18.68, "volume": 505425.0}, {"date": "2020-03-09", "close": 18.32, "volume": 370541.0}, {"date": "2020-03-10", "close": 18.57, "volume": 631175.0}, {"date": "2020-03-11", "close": 18.88, "volume": 283279.0}, {"date": "2020-03-12", "close": 18.15, "volume": 619160.0}, {"date": "2020-03-13", "close": 18.62, "volume": 642883.0}, {"date": "2020-03-16", "close": 16.63, "volume": 447733.0}, {"date": "2020-03-17", "close": 17.57, "volume": 489616.0}, {"date": "2020-03-18", "close": 15.32, "volume": 315899.0}, {"date": "2020-03-19", "close": 17.13, "volume": 424525.0}, {"date": "2020-03-20", "close": 18.24, "volume": 634212.0}, {"date": "2020-03-23", "close": 18.71, "volume": 353235.0}, {"date": "2020-03-24", "close": 20.32, "volume": 411178.0}, {"date": "2020-03-25", "close": 20.26, "volume": 413983.0}, {"date": "2020-03-26", "close": 21.68, "volume": 460753.0}, {"date": "2020-03-27", "close": 21.04, "volume": 490358.0}, {"date": "2020-03-30", "close": 22.32, "volume": 458843.0}, {"date": "2020-03-31", "close": 22.84, "volume": 418946.0}, {"date": "2020-04-01", "close": 21.28, "volume": 391270.0}, {"date": "2020-04-02", "close": 21.32, "volume": 282673.0}, {"date": "2020-04-03", "close": 21.5, "volume": 293913.0}, {"date": "2020-04-06", "close": 22.6, "volume": 329231.0}, {"date": "2020-04-07", "close": 22.79, "volume": 452758.0}, {"date": "2020-04-08", "close": 24.1, "volume": 426488.0}, {"date": "2020-04-09", "close": 24.9, "volume": 351126.0}, {"date": "2020-04-13", "close": 23.89, "volume": 289623.0}, {"date": "2020-04-14", "close": 24.65, "volume": 320841.0}, {"date": "2020-04-15", "close": 24.22, "volume": 721947.0}, {"date": "2020-04-16", "close": 25.33, "volume": 456148.0}, {"date": "2020-04-17", "close": 24.9, "volume": 492106.0}, {"date": "2020-04-20", "close": 24.93, "volume": 291310.0}, {"date": "2020-04-21", "close": 23.53, "volume": 372824.0}, {"date": "2020-04-22", "close": 26.02, "volume": 921421.0}, {"date": "2020-04-23", "close": 21.66, "volume": 2349978.0}, {"date": "2020-04-24", "close": 21.65, "volume": 607081.0}, {"date": "2020-04-27", "close": 22.77, "volume": 680672.0}, {"date": "2020-04-28", "close": 22.86, "volume": 446557.0}, {"date": "2020-04-29", "close": 24.0, "volume": 559846.0}, {"date": "2020-04-30", "close": 23.98, "volume": 552865.0}, {"date": "2020-05-01", "close": 21.95, "volume": 314941.0}, {"date": "2020-05-04", "close": 22.89, "volume": 469743.0}, {"date": "2020-05-05", "close": 23.15, "volume": 260534.0}, {"date": "2020-05-06", "close": 23.31, "volume": 307266.0}, {"date": "2020-05-07", "close": 22.88, "volume": 194325.0}, {"date": "2020-05-08", "close": 24.02, "volume": 366136.0}, {"date": "2020-05-11", "close": 24.02, "volume": 312522.0}, {"date": "2020-05-12", "close": 23.7, "volume": 324971.0}, {"date": "2020-05-13", "close": 23.46, "volume": 222851.0}, {"date": "2020-05-14", "close": 23.59, "volume": 254733.0}, {"date": "2020-05-15", "close": 23.75, "volume": 193902.0}, {"date": "2020-05-18", "close": 24.85, "volume": 323637.0}, {"date": "2020-05-19", "close": 24.97, "volume": 244896.0}, {"date": "2020-05-20", "close": 25.21, "volume": 200285.0}, {"date": "2020-05-21", "close": 24.56, "volume": 269399.0}, {"date": "2020-05-22", "close": 25.33, "volume": 172821.0}, {"date": "2020-05-26", "close": 25.41, "volume": 247965.0}, {"date": "2020-05-27", "close": 25.9, "volume": 255678.0}, {"date": "2020-05-28", "close": 25.07, "volume": 175929.0}, {"date": "2020-05-29", "close": 25.73, "volume": 222285.0}, {"date": "2020-06-01", "close": 25.54, "volume": 196479.0}, {"date": "2020-06-02", "close": 26.17, "volume": 206311.0}, {"date": "2020-06-03", "close": 26.33, "volume": 346647.0}, {"date": "2020-06-04", "close": 25.95, "volume": 198419.0}, {"date": "2020-06-05", "close": 27.2, "volume": 288696.0}, {"date": "2020-06-08", "close": 26.76, "volume": 250852.0}, {"date": "2020-06-09", "close": 26.53, "volume": 232179.0}, {"date": "2020-06-10", "close": 26.09, "volume": 177855.0}, {"date": "2020-06-11", "close": 23.3, "volume": 350283.0}, {"date": "2020-06-12", "close": 23.99, "volume": 272196.0}, {"date": "2020-06-15", "close": 24.44, "volume": 191302.0}, {"date": "2020-06-16", "close": 24.89, "volume": 153059.0}, {"date": "2020-06-17", "close": 24.63, "volume": 195900.0}, {"date": "2020-06-18", "close": 24.85, "volume": 239768.0}, {"date": "2020-06-19", "close": 24.96, "volume": 559045.0}, {"date": "2020-06-22", "close": 25.46, "volume": 311537.0}, {"date": "2020-06-23", "close": 25.4, "volume": 192622.0}, {"date": "2020-06-24", "close": 24.95, "volume": 161079.0}, {"date": "2020-06-25", "close": 24.75, "volume": 273171.0}, {"date": "2020-06-26", "close": 24.27, "volume": 453980.0}, {"date": "2020-06-29", "close": 24.43, "volume": 197434.0}, {"date": "2020-06-30", "close": 25.89, "volume": 468303.0}, {"date": "2020-07-01", "close": 24.38, "volume": 265862.0}, {"date": "2020-07-02", "close": 24.41, "volume": 337201.0}, {"date": "2020-07-06", "close": 24.61, "volume": 238818.0}, {"date": "2020-07-07", "close": 23.78, "volume": 344818.0}, {"date": "2020-07-08", "close": 23.9, "volume": 207409.0}, {"date": "2020-07-09", "close": 24.26, "volume": 291985.0}, {"date": "2020-07-10", "close": 24.1, "volume": 174189.0}, {"date": "2020-07-13", "close": 24.04, "volume": 305790.0}, {"date": "2020-07-14", "close": 25.34, "volume": 943577.0}, {"date": "2020-07-15", "close": 25.9, "volume": 445042.0}, {"date": "2020-07-16", "close": 26.63, "volume": 427087.0}, {"date": "2020-07-17", "close": 28.22, "volume": 539086.0}, {"date": "2020-07-20", "close": 29.43, "volume": 463551.0}, {"date": "2020-07-21", "close": 30.17, "volume": 470682.0}, {"date": "2020-07-22", "close": 29.77, "volume": 812010.0}, {"date": "2020-07-23", "close": 31.79, "volume": 1661400.0}, {"date": "2020-07-24", "close": 30.57, "volume": 471884.0}, {"date": "2020-07-27", "close": 30.19, "volume": 356564.0}, {"date": "2020-07-28", "close": 28.86, "volume": 415314.0}, {"date": "2020-07-29", "close": 29.91, "volume": 373550.0}, {"date": "2020-07-30", "close": 29.91, "volume": 255484.0}, {"date": "2020-07-31", "close": 30.75, "volume": 424857.0}, {"date": "2020-08-03", "close": 32.19, "volume": 426880.0}, {"date": "2020-08-04", "close": 32.49, "volume": 400821.0}, {"date": "2020-08-05", "close": 32.37, "volume": 359531.0}, {"date": "2020-08-06", "close": 32.03, "volume": 252263.0}, {"date": "2020-08-07", "close": 32.07, "volume": 211017.0}, {"date": "2020-08-10", "close": 32.52, "volume": 373538.0}, {"date": "2020-08-11", "close": 32.25, "volume": 339212.0}, {"date": "2020-08-12", "close": 32.63, "volume": 230700.0}, {"date": "2020-08-13", "close": 32.86, "volume": 309137.0}, {"date": "2020-08-14", "close": 32.61, "volume": 194560.0}, {"date": "2020-08-17", "close": 32.92, "volume": 242262.0}, {"date": "2020-08-18", "close": 33.47, "volume": 310005.0}, {"date": "2020-08-19", "close": 34.11, "volume": 234154.0}, {"date": "2020-08-20", "close": 33.835, "volume": 164197.0}, {"date": "2020-08-21", "close": 33.56, "volume": 139056.0}, {"date": "2020-08-24", "close": 34.23, "volume": 252058.0}, {"date": "2020-08-25", "close": 34.39, "volume": 213038.0}, {"date": "2020-08-26", "close": 34.42, "volume": 174093.0}, {"date": "2020-08-27", "close": 33.36, "volume": 165721.0}, {"date": "2020-08-28", "close": 33.4, "volume": 216049.0}, {"date": "2020-08-31", "close": 33.35, "volume": 219528.0}, {"date": "2020-09-01", "close": 33.62, "volume": 257715.0}, {"date": "2020-09-02", "close": 34.2, "volume": 467937.0}, {"date": "2020-09-03", "close": 31.09, "volume": 293210.0}, {"date": "2020-09-04", "close": 30.88, "volume": 207568.0}, {"date": "2020-09-08", "close": 29.01, "volume": 305877.0}, {"date": "2020-09-09", "close": 31.27, "volume": 324945.0}, {"date": "2020-09-10", "close": 30.48, "volume": 161461.0}, {"date": "2020-09-11", "close": 30.77, "volume": 107552.0}, {"date": "2020-09-14", "close": 30.76, "volume": 134247.0}, {"date": "2020-09-15", "close": 31.18, "volume": 119916.0}, {"date": "2020-09-16", "close": 31.09, "volume": 189227.0}, {"date": "2020-09-17", "close": 30.0, "volume": 328974.0}, {"date": "2020-09-18", "close": 29.75, "volume": 558806.0}, {"date": "2020-09-21", "close": 29.99, "volume": 259029.0}, {"date": "2020-09-22", "close": 30.53, "volume": 212184.0}, {"date": "2020-09-23", "close": 30.3, "volume": 319176.0}, {"date": "2020-09-24", "close": 29.98, "volume": 191392.0}, {"date": "2020-09-25", "close": 29.61, "volume": 216036.0}, {"date": "2020-09-28", "close": 30.06, "volume": 301033.0}, {"date": "2020-09-29", "close": 31.01, "volume": 356895.0}, {"date": "2020-09-30", "close": 30.82, "volume": 467678.0}, {"date": "2020-10-01", "close": 31.38, "volume": 234006.0}, {"date": "2020-10-02", "close": 31.32, "volume": 192225.0}, {"date": "2020-10-05", "close": 32.65, "volume": 233416.0}, {"date": "2020-10-06", "close": 32.05, "volume": 371334.0}, {"date": "2020-10-07", "close": 32.05, "volume": 246073.0}, {"date": "2020-10-08", "close": 33.17, "volume": 238546.0}, {"date": "2020-10-09", "close": 34.21, "volume": 231434.0}, {"date": "2020-10-12", "close": 33.81, "volume": 246138.0}, {"date": "2020-10-13", "close": 33.38, "volume": 190132.0}, {"date": "2020-10-14", "close": 32.7, "volume": 134981.0}, {"date": "2020-10-15", "close": 33.0, "volume": 230176.0}, {"date": "2020-10-16", "close": 33.35, "volume": 311351.0}, {"date": "2020-10-19", "close": 34.1, "volume": 325251.0}, {"date": "2020-10-20", "close": 35.79, "volume": 934072.0}, {"date": "2020-10-21", "close": 36.53, "volume": 1281873.0}, {"date": "2020-10-22", "close": 35.14, "volume": 1609072.0}, {"date": "2020-10-23", "close": 34.805, "volume": 700051.0}, {"date": "2020-10-26", "close": 33.8, "volume": 380242.0}, {"date": "2020-10-27", "close": 33.6, "volume": 268844.0}, {"date": "2020-10-28", "close": 32.72, "volume": 439568.0}, {"date": "2020-10-29", "close": 32.64, "volume": 242993.0}, {"date": "2020-10-30", "close": 30.82, "volume": 352254.0}, {"date": "2020-11-02", "close": 31.11, "volume": 408626.0}, {"date": "2020-11-03", "close": 32.42, "volume": 246128.0}, {"date": "2020-11-04", "close": 31.77, "volume": 240855.0}, {"date": "2020-11-05", "close": 33.4, "volume": 289862.0}, {"date": "2020-11-06", "close": 33.13, "volume": 156083.0}, {"date": "2020-11-09", "close": 29.05, "volume": 1324115.0}, {"date": "2020-11-10", "close": 29.55, "volume": 476998.0}, {"date": "2020-11-11", "close": 30.35, "volume": 310231.0}, {"date": "2020-11-12", "close": 30.15, "volume": 258277.0}, {"date": "2020-11-13", "close": 30.32, "volume": 250441.0}, {"date": "2020-11-16", "close": 30.92, "volume": 368573.0}, {"date": "2020-11-17", "close": 31.01, "volume": 467821.0}, {"date": "2020-11-18", "close": 31.3, "volume": 305103.0}, {"date": "2020-11-19", "close": 31.45, "volume": 252355.0}, {"date": "2020-11-20", "close": 30.98, "volume": 653426.0}, {"date": "2020-11-23", "close": 31.45, "volume": 291279.0}, {"date": "2020-11-24", "close": 32.65, "volume": 357086.0}, {"date": "2020-11-25", "close": 32.53, "volume": 244148.0}, {"date": "2020-11-27", "close": 32.51, "volume": 100900.0}, {"date": "2020-11-30", "close": 31.81, "volume": 422832.0}, {"date": "2020-12-01", "close": 32.72, "volume": 253880.0}, {"date": "2020-12-02", "close": 33.66, "volume": 307213.0}, {"date": "2020-12-03", "close": 33.65, "volume": 526717.0}, {"date": "2020-12-04", "close": 34.14, "volume": 323617.0}, {"date": "2020-12-07", "close": 34.97, "volume": 332663.0}, {"date": "2020-12-08", "close": 35.16, "volume": 273660.0}, {"date": "2020-12-09", "close": 34.83, "volume": 274468.0}, {"date": "2020-12-10", "close": 35.87, "volume": 354935.0}, {"date": "2020-12-11", "close": 36.3, "volume": 336996.0}, {"date": "2020-12-14", "close": 36.54, "volume": 363743.0}, {"date": "2020-12-15", "close": 37.32, "volume": 339064.0}, {"date": "2020-12-16", "close": 37.36, "volume": 359340.0}, {"date": "2020-12-17", "close": 38.17, "volume": 297287.0}, {"date": "2020-12-18", "close": 39.36, "volume": 658320.0}, {"date": "2020-12-21", "close": 38.16, "volume": 366015.0}, {"date": "2020-12-22", "close": 38.66, "volume": 205726.0}, {"date": "2020-12-23", "close": 37.61, "volume": 190265.0}, {"date": "2020-12-24", "close": 37.04, "volume": 115762.0}, {"date": "2020-12-28", "close": 41.87, "volume": 1356262.0}, {"date": "2020-12-29", "close": 40.65, "volume": 603234.0}, {"date": "2020-12-30", "close": 40.91, "volume": 229932.0}, {"date": "2020-12-31", "close": 40.63, "volume": 349775.0}, {"date": "2021-01-04", "close": 40.02, "volume": 425899.0}, {"date": "2021-01-05", "close": 41.34, "volume": 373450.0}, {"date": "2021-01-06", "close": 40.92, "volume": 487774.0}, {"date": "2021-01-07", "close": 41.14, "volume": 696717.0}, {"date": "2021-01-08", "close": 40.52, "volume": 227731.0}, {"date": "2021-01-11", "close": 40.15, "volume": 270020.0}, {"date": "2021-01-12", "close": 39.0, "volume": 441325.0}, {"date": "2021-01-13", "close": 39.45, "volume": 580993.0}, {"date": "2021-01-14", "close": 39.41, "volume": 312955.0}, {"date": "2021-01-15", "close": 38.46, "volume": 276268.0}, {"date": "2021-01-19", "close": 39.11, "volume": 375515.0}, {"date": "2021-01-20", "close": 39.2, "volume": 269755.0}, {"date": "2021-01-21", "close": 38.69, "volume": 373889.0}, {"date": "2021-01-22", "close": 38.94, "volume": 399934.0}, {"date": "2021-01-25", "close": 39.82, "volume": 327651.0}, {"date": "2021-01-26", "close": 40.45, "volume": 349334.0}, {"date": "2021-01-27", "close": 45.23, "volume": 1450430.0}, {"date": "2021-01-28", "close": 42.5, "volume": 699865.0}, {"date": "2021-01-29", "close": 41.39, "volume": 718799.0}, {"date": "2021-02-01", "close": 42.69, "volume": 466265.0}, {"date": "2021-02-02", "close": 43.13, "volume": 515043.0}, {"date": "2021-02-03", "close": 41.58, "volume": 766238.0}, {"date": "2021-02-04", "close": 39.74, "volume": 1315909.0}, {"date": "2021-02-05", "close": 39.42, "volume": 440091.0}, {"date": "2021-02-08", "close": 41.6, "volume": 421006.0}, {"date": "2021-02-09", "close": 42.14, "volume": 363835.0}, {"date": "2021-02-10", "close": 41.97, "volume": 322519.0}, {"date": "2021-02-11", "close": 42.54, "volume": 412161.0}, {"date": "2021-02-12", "close": 43.65, "volume": 433390.0}, {"date": "2021-02-16", "close": 43.03, "volume": 346075.0}, {"date": "2021-02-17", "close": 42.72, "volume": 326000.0}, {"date": "2021-02-18", "close": 42.79, "volume": 320066.0}, {"date": "2021-02-19", "close": 43.23, "volume": 785948.0}, {"date": "2021-02-22", "close": 42.54, "volume": 259485.0}, {"date": "2021-02-23", "close": 41.75, "volume": 530418.0}, {"date": "2021-02-24", "close": 41.12, "volume": 335828.0}, {"date": "2021-02-25", "close": 40.0, "volume": 315684.0}, {"date": "2021-02-26", "close": 40.0, "volume": 397739.0}, {"date": "2021-03-01", "close": 41.74, "volume": 315736.0}, {"date": "2021-03-02", "close": 40.12, "volume": 237627.0}, {"date": "2021-03-03", "close": 38.58, "volume": 431287.0}, {"date": "2021-03-04", "close": 37.73, "volume": 432727.0}, {"date": "2021-03-05", "close": 38.24, "volume": 339622.0}, {"date": "2021-03-08", "close": 39.5, "volume": 284206.0}, {"date": "2021-03-09", "close": 41.12, "volume": 391327.0}, {"date": "2021-03-10", "close": 41.85, "volume": 277843.0}, {"date": "2021-03-11", "close": 42.83, "volume": 237621.0}, {"date": "2021-03-12", "close": 43.0, "volume": 216022.0}, {"date": "2021-03-15", "close": 43.24, "volume": 196209.0}, {"date": "2021-03-16", "close": 43.49, "volume": 165125.0}, {"date": "2021-03-17", "close": 44.48, "volume": 221660.0}, {"date": "2021-03-18", "close": 42.94, "volume": 327673.0}, {"date": "2021-03-19", "close": 43.08, "volume": 519428.0}, {"date": "2021-03-22", "close": 43.66, "volume": 191673.0}, {"date": "2021-03-23", "close": 41.79, "volume": 248011.0}, {"date": "2021-03-24", "close": 40.38, "volume": 231479.0}, {"date": "2021-03-25", "close": 40.86, "volume": 269251.0}, {"date": "2021-03-26", "close": 42.54, "volume": 307745.0}, {"date": "2021-03-29", "close": 40.82, "volume": 406295.0}, {"date": "2021-03-30", "close": 40.37, "volume": 185404.0}, {"date": "2021-03-31", "close": 41.1, "volume": 270082.0}, {"date": "2021-04-01", "close": 41.75, "volume": 222797.0}, {"date": "2021-04-05", "close": 41.73, "volume": 277843.0}, {"date": "2021-04-06", "close": 41.25, "volume": 311881.0}, {"date": "2021-04-07", "close": 40.43, "volume": 220167.0}, {"date": "2021-04-08", "close": 41.14, "volume": 250016.0}, {"date": "2021-04-09", "close": 40.73, "volume": 209282.0}, {"date": "2021-04-12", "close": 40.75, "volume": 195232.0}, {"date": "2021-04-13", "close": 40.05, "volume": 322357.0}, {"date": "2021-04-14", "close": 40.17, "volume": 312507.0}, {"date": "2021-04-15", "close": 39.05, "volume": 513797.0}, {"date": "2021-04-16", "close": 39.27, "volume": 352732.0}, {"date": "2021-04-19", "close": 38.44, "volume": 485830.0}, {"date": "2021-04-20", "close": 37.56, "volume": 452790.0}, {"date": "2021-04-21", "close": 37.83, "volume": 616647.0}, {"date": "2021-04-22", "close": 36.63, "volume": 1058352.0}, {"date": "2021-04-23", "close": 37.56, "volume": 499856.0}, {"date": "2021-04-26", "close": 38.77, "volume": 488492.0}, {"date": "2021-04-27", "close": 39.31, "volume": 387217.0}, {"date": "2021-04-28", "close": 38.06, "volume": 372039.0}, {"date": "2021-04-29", "close": 38.09, "volume": 265597.0}, {"date": "2021-04-30", "close": 37.21, "volume": 468715.0}, {"date": "2021-05-03", "close": 37.37, "volume": 572439.0}, {"date": "2021-05-04", "close": 36.48, "volume": 352132.0}, {"date": "2021-05-05", "close": 37.54, "volume": 305528.0}, {"date": "2021-05-06", "close": 37.79, "volume": 257857.0}, {"date": "2021-05-07", "close": 38.62, "volume": 262711.0}, {"date": "2021-05-10", "close": 37.8, "volume": 248030.0}, {"date": "2021-05-11", "close": 37.4, "volume": 279515.0}, {"date": "2021-05-12", "close": 36.15, "volume": 322316.0}, {"date": "2021-05-13", "close": 36.51, "volume": 352372.0}, {"date": "2021-05-14", "close": 37.53, "volume": 134030.0}, {"date": "2021-05-17", "close": 37.44, "volume": 154440.0}, {"date": "2021-05-18", "close": 37.36, "volume": 166046.0}, {"date": "2021-05-19", "close": 37.61, "volume": 150986.0}, {"date": "2021-05-20", "close": 38.57, "volume": 239703.0}, {"date": "2021-05-21", "close": 38.27, "volume": 222685.0}, {"date": "2021-05-24", "close": 37.93, "volume": 279670.0}, {"date": "2021-05-25", "close": 37.57, "volume": 214783.0}, {"date": "2021-05-26", "close": 38.81, "volume": 261711.0}, {"date": "2021-05-27", "close": 39.32, "volume": 280076.0}, {"date": "2021-05-28", "close": 38.88, "volume": 321340.0}, {"date": "2021-06-01", "close": 38.74, "volume": 240520.0}, {"date": "2021-06-02", "close": 37.95, "volume": 694009.0}, {"date": "2021-06-03", "close": 38.26, "volume": 296927.0}, {"date": "2021-06-04", "close": 38.38, "volume": 304035.0}, {"date": "2021-06-07", "close": 39.27, "volume": 242262.0}, {"date": "2021-06-08", "close": 40.73, "volume": 562834.0}, {"date": "2021-06-09", "close": 40.03, "volume": 181470.0}, {"date": "2021-06-10", "close": 39.93, "volume": 184302.0}, {"date": "2021-06-11", "close": 40.99, "volume": 212862.0}, {"date": "2021-06-14", "close": 41.51, "volume": 398595.0}, {"date": "2021-06-15", "close": 40.72, "volume": 218471.0}, {"date": "2021-06-16", "close": 40.08, "volume": 180211.0}, {"date": "2021-06-17", "close": 39.47, "volume": 155749.0}, {"date": "2021-06-18", "close": 38.2, "volume": 372949.0}, {"date": "2021-06-21", "close": 38.43, "volume": 192294.0}, {"date": "2021-06-22", "close": 38.39, "volume": 106719.0}, {"date": "2021-06-23", "close": 38.15, "volume": 145108.0}, {"date": "2021-06-24", "close": 38.41, "volume": 180074.0}, {"date": "2021-06-25", "close": 38.62, "volume": 446143.0}, {"date": "2021-06-28", "close": 38.9, "volume": 238736.0}, {"date": "2021-06-29", "close": 38.69, "volume": 142153.0}, {"date": "2021-06-30", "close": 38.32, "volume": 386512.0}, {"date": "2021-07-01", "close": 37.66, "volume": 246173.0}, {"date": "2021-07-02", "close": 37.57, "volume": 129212.0}, {"date": "2021-07-06", "close": 37.21, "volume": 246912.0}, {"date": "2021-07-07", "close": 37.31, "volume": 169218.0}, {"date": "2021-07-08", "close": 37.55, "volume": 173755.0}, {"date": "2021-07-09", "close": 38.15, "volume": 175425.0}, {"date": "2021-07-12", "close": 38.25, "volume": 191078.0}, {"date": "2021-07-13", "close": 38.36, "volume": 293314.0}, {"date": "2021-07-14", "close": 38.47, "volume": 181469.0}, {"date": "2021-07-15", "close": 37.73, "volume": 235014.0}, {"date": "2021-07-16", "close": 37.58, "volume": 606579.0}, {"date": "2021-07-19", "close": 36.65, "volume": 279243.0}, {"date": "2021-07-20", "close": 36.83, "volume": 223988.0}, {"date": "2021-07-21", "close": 37.06, "volume": 530930.0}, {"date": "2021-07-22", "close": 33.53, "volume": 2992058.0}, {"date": "2021-07-23", "close": 34.35, "volume": 704513.0}, {"date": "2021-07-26", "close": 34.55, "volume": 550431.0}, {"date": "2021-07-27", "close": 32.7, "volume": 750834.0}, {"date": "2021-07-28", "close": 33.26, "volume": 322286.0}, {"date": "2021-07-29", "close": 34.6, "volume": 519627.0}, {"date": "2021-07-30", "close": 34.25, "volume": 342854.0}, {"date": "2021-08-02", "close": 33.88, "volume": 383110.0}, {"date": "2021-08-03", "close": 34.61, "volume": 353981.0}, {"date": "2021-08-04", "close": 34.17, "volume": 339940.0}, {"date": "2021-08-05", "close": 34.46, "volume": 402362.0}, {"date": "2021-08-06", "close": 34.38, "volume": 515926.0}, {"date": "2021-08-09", "close": 33.88, "volume": 501491.0}, {"date": "2021-08-10", "close": 35.04, "volume": 256867.0}, {"date": "2021-08-11", "close": 35.44, "volume": 254953.0}, {"date": "2021-08-12", "close": 35.36, "volume": 207320.0}, {"date": "2021-08-13", "close": 35.13, "volume": 197946.0}, {"date": "2021-08-16", "close": 34.86, "volume": 279357.0}, {"date": "2021-08-17", "close": 34.33, "volume": 384457.0}, {"date": "2021-08-18", "close": 34.54, "volume": 267092.0}, {"date": "2021-08-19", "close": 34.79, "volume": 285894.0}, {"date": "2021-08-20", "close": 35.16, "volume": 207773.0}, {"date": "2021-08-23", "close": 35.24, "volume": 212673.0}, {"date": "2021-08-24", "close": 35.26, "volume": 209958.0}, {"date": "2021-08-25", "close": 35.38, "volume": 163816.0}, {"date": "2021-08-26", "close": 35.23, "volume": 159080.0}, {"date": "2021-08-27", "close": 35.49, "volume": 261639.0}, {"date": "2021-08-30", "close": 35.72, "volume": 243851.0}, {"date": "2021-08-31", "close": 35.73, "volume": 309453.0}, {"date": "2021-09-01", "close": 34.18, "volume": 323317.0}, {"date": "2021-09-02", "close": 34.56, "volume": 185527.0}, {"date": "2021-09-03", "close": 34.37, "volume": 135023.0}, {"date": "2021-09-07", "close": 33.92, "volume": 217318.0}, {"date": "2021-09-08", "close": 33.77, "volume": 300797.0}, {"date": "2021-09-09", "close": 33.01, "volume": 211261.0}, {"date": "2021-09-10", "close": 32.73, "volume": 192190.0}, {"date": "2021-09-13", "close": 33.05, "volume": 141893.0}, {"date": "2021-09-14", "close": 32.32, "volume": 170993.0}, {"date": "2021-09-15", "close": 32.2, "volume": 179965.0}, {"date": "2021-09-16", "close": 32.16, "volume": 133345.0}, {"date": "2021-09-17", "close": 31.69, "volume": 638920.0}, {"date": "2021-09-20", "close": 31.95, "volume": 340254.0}, {"date": "2021-09-21", "close": 31.86, "volume": 248712.0}, {"date": "2021-09-22", "close": 31.72, "volume": 171233.0}, {"date": "2021-09-23", "close": 32.14, "volume": 167468.0}, {"date": "2021-09-24", "close": 32.52, "volume": 199881.0}, {"date": "2021-09-27", "close": 33.0, "volume": 225389.0}, {"date": "2021-09-28", "close": 32.68, "volume": 336414.0}, {"date": "2021-09-29", "close": 32.86, "volume": 201365.0}, {"date": "2021-09-30", "close": 31.91, "volume": 329437.0}, {"date": "2021-10-01", "close": 32.44, "volume": 293926.0}, {"date": "2021-10-04", "close": 32.21, "volume": 260303.0}, {"date": "2021-10-05", "close": 32.72, "volume": 267864.0}, {"date": "2021-10-06", "close": 32.95, "volume": 189195.0}, {"date": "2021-10-07", "close": 33.06, "volume": 288854.0}, {"date": "2021-10-08", "close": 32.98, "volume": 166676.0}, {"date": "2021-10-11", "close": 32.99, "volume": 104464.0}, {"date": "2021-10-12", "close": 32.99, "volume": 189758.0}, {"date": "2021-10-13", "close": 33.18, "volume": 143830.0}, {"date": "2021-10-14", "close": 33.32, "volume": 164776.0}, {"date": "2021-10-15", "close": 32.9, "volume": 190485.0}, {"date": "2021-10-18", "close": 32.95, "volume": 189787.0}, {"date": "2021-10-19", "close": 32.99, "volume": 127608.0}, {"date": "2021-10-20", "close": 33.12, "volume": 141498.0}, {"date": "2021-10-21", "close": 32.94, "volume": 175489.0}, {"date": "2021-10-22", "close": 32.23, "volume": 239404.0}, {"date": "2021-10-25", "close": 31.54, "volume": 340802.0}, {"date": "2021-10-26", "close": 31.61, "volume": 433583.0}, {"date": "2021-10-27", "close": 31.38, "volume": 652809.0}, {"date": "2021-10-28", "close": 30.36, "volume": 2051710.0}, {"date": "2021-10-29", "close": 28.83, "volume": 877180.0}, {"date": "2021-11-01", "close": 29.81, "volume": 465496.0}, {"date": "2021-11-02", "close": 29.94, "volume": 306206.0}, {"date": "2021-11-03", "close": 30.11, "volume": 318315.0}, {"date": "2021-11-04", "close": 29.51, "volume": 241015.0}, {"date": "2021-11-05", "close": 29.78, "volume": 297768.0}, {"date": "2021-11-08", "close": 29.29, "volume": 446071.0}, {"date": "2021-11-09", "close": 28.68, "volume": 316367.0}, {"date": "2021-11-10", "close": 27.96, "volume": 332486.0}, {"date": "2021-11-11", "close": 28.12, "volume": 244209.0}, {"date": "2021-11-12", "close": 28.33, "volume": 214817.0}, {"date": "2021-11-15", "close": 28.03, "volume": 268444.0}, {"date": "2021-11-16", "close": 27.79, "volume": 264028.0}, {"date": "2021-11-17", "close": 27.65, "volume": 307907.0}, {"date": "2021-11-18", "close": 27.56, "volume": 387213.0}, {"date": "2021-11-19", "close": 27.55, "volume": 307232.0}, {"date": "2021-11-22", "close": 27.79, "volume": 677062.0}, {"date": "2021-11-23", "close": 28.06, "volume": 410327.0}, {"date": "2021-11-24", "close": 27.18, "volume": 271205.0}, {"date": "2021-11-26", "close": 26.66, "volume": 365076.0}, {"date": "2021-11-29", "close": 26.38, "volume": 279922.0}, {"date": "2021-11-30", "close": 26.74, "volume": 388106.0}, {"date": "2021-12-01", "close": 26.51, "volume": 307942.0}, {"date": "2021-12-02", "close": 27.66, "volume": 491314.0}, {"date": "2021-12-03", "close": 28.0, "volume": 269098.0}, {"date": "2021-12-06", "close": 28.85, "volume": 379078.0}, {"date": "2021-12-07", "close": 28.88, "volume": 386085.0}, {"date": "2021-12-08", "close": 29.01, "volume": 392606.0}, {"date": "2021-12-09", "close": 29.27, "volume": 422069.0}, {"date": "2021-12-10", "close": 28.56, "volume": 420655.0}, {"date": "2021-12-13", "close": 28.54, "volume": 329170.0}, {"date": "2021-12-14", "close": 28.5, "volume": 237681.0}, {"date": "2021-12-15", "close": 29.42, "volume": 451146.0}, {"date": "2021-12-16", "close": 28.73, "volume": 301944.0}, {"date": "2021-12-17", "close": 28.51, "volume": 1268748.0}, {"date": "2021-12-20", "close": 29.04, "volume": 493563.0}, {"date": "2021-12-21", "close": 29.33, "volume": 319128.0}, {"date": "2021-12-22", "close": 29.42, "volume": 160987.0}, {"date": "2021-12-23", "close": 29.11, "volume": 255319.0}, {"date": "2021-12-27", "close": 29.69, "volume": 286428.0}, {"date": "2021-12-28", "close": 30.11, "volume": 251344.0}, {"date": "2021-12-29", "close": 30.4, "volume": 146920.0}, {"date": "2021-12-30", "close": 29.52, "volume": 170613.0}, {"date": "2021-12-31", "close": 29.21, "volume": 175683.0}, {"date": "2022-01-03", "close": 29.94, "volume": 177975.0}, {"date": "2022-01-04", "close": 30.45, "volume": 240665.0}, {"date": "2022-01-05", "close": 30.56, "volume": 200489.0}, {"date": "2022-01-06", "close": 30.06, "volume": 279922.0}, {"date": "2022-01-07", "close": 30.12, "volume": 222489.0}, {"date": "2022-01-10", "close": 30.58, "volume": 333990.0}, {"date": "2022-01-11", "close": 30.43, "volume": 129536.0}, {"date": "2022-01-12", "close": 29.53, "volume": 179562.0}, {"date": "2022-01-13", "close": 29.57, "volume": 140958.0}, {"date": "2022-01-14", "close": 29.7, "volume": 145245.0}, {"date": "2022-01-18", "close": 28.82, "volume": 149058.0}, {"date": "2022-01-19", "close": 27.81, "volume": 240264.0}, {"date": "2022-01-20", "close": 27.42, "volume": 202543.0}, {"date": "2022-01-21", "close": 27.02, "volume": 402319.0}, {"date": "2022-01-24", "close": 27.64, "volume": 321079.0}, {"date": "2022-01-25", "close": 27.41, "volume": 259152.0}, {"date": "2022-01-26", "close": 27.18, "volume": 256089.0}, {"date": "2022-01-27", "close": 25.82, "volume": 349642.0}, {"date": "2022-01-28", "close": 26.42, "volume": 216486.0}, {"date": "2022-01-31", "close": 27.67, "volume": 366241.0}, {"date": "2022-02-01", "close": 27.61, "volume": 337709.0}, {"date": "2022-02-02", "close": 28.23, "volume": 326434.0}, {"date": "2022-02-03", "close": 28.0, "volume": 647740.0}, {"date": "2022-02-04", "close": 27.17, "volume": 349646.0}, {"date": "2022-02-07", "close": 26.21, "volume": 371463.0}, {"date": "2022-02-08", "close": 26.75, "volume": 220042.0}, {"date": "2022-02-09", "close": 26.215, "volume": 207970.0}, {"date": "2022-02-10", "close": 25.81, "volume": 320873.0}, {"date": "2022-02-11", "close": 26.07, "volume": 216798.0}, {"date": "2022-02-14", "close": 26.3, "volume": 231371.0}, {"date": "2022-02-15", "close": 27.12, "volume": 236649.0}, {"date": "2022-02-16", "close": 27.26, "volume": 297331.0}, {"date": "2022-02-17", "close": 26.98, "volume": 231237.0}, {"date": "2022-02-18", "close": 26.83, "volume": 279231.0}, {"date": "2022-02-22", "close": 26.11, "volume": 226964.0}, {"date": "2022-02-23", "close": 25.86, "volume": 163772.0}, {"date": "2022-02-24", "close": 26.31, "volume": 247407.0}, {"date": "2022-02-25", "close": 26.25, "volume": 218459.0}, {"date": "2022-02-28", "close": 26.61, "volume": 269101.0}, {"date": "2022-03-01", "close": 26.41, "volume": 248884.0}, {"date": "2022-03-02", "close": 26.88, "volume": 193946.0}, {"date": "2022-03-03", "close": 26.98, "volume": 214681.0}, {"date": "2022-03-04", "close": 26.18, "volume": 119799.0}, {"date": "2022-03-07", "close": 25.53, "volume": 197269.0}, {"date": "2022-03-08", "close": 24.37, "volume": 245386.0}, {"date": "2022-03-09", "close": 24.89, "volume": 191266.0}, {"date": "2022-03-10", "close": 24.7, "volume": 174162.0}, {"date": "2022-03-11", "close": 23.67, "volume": 143410.0}, {"date": "2022-03-14", "close": 23.23, "volume": 295510.0}, {"date": "2022-03-15", "close": 23.58, "volume": 199706.0}, {"date": "2022-03-16", "close": 24.35, "volume": 211115.0}, {"date": "2022-03-17", "close": 24.59, "volume": 125621.0}, {"date": "2022-03-18", "close": 24.69, "volume": 409611.0}, {"date": "2022-03-21", "close": 24.45, "volume": 274727.0}, {"date": "2022-03-22", "close": 24.74, "volume": 114911.0}, {"date": "2022-03-23", "close": 24.5, "volume": 168149.0}, {"date": "2022-03-24", "close": 24.67, "volume": 100010.0}, {"date": "2022-03-25", "close": 24.69, "volume": 175042.0}, {"date": "2022-03-28", "close": 24.95, "volume": 218214.0}, {"date": "2022-03-29", "close": 25.02, "volume": 155760.0}, {"date": "2022-03-30", "close": 24.63, "volume": 137844.0}, {"date": "2022-03-31", "close": 24.68, "volume": 188290.0}, {"date": "2022-04-01", "close": 24.79, "volume": 303745.0}, {"date": "2022-04-04", "close": 24.27, "volume": 158516.0}, {"date": "2022-04-05", "close": 23.34, "volume": 151256.0}, {"date": "2022-04-06", "close": 23.01, "volume": 192533.0}, {"date": "2022-04-07", "close": 23.05, "volume": 250082.0}, {"date": "2022-04-08", "close": 23.02, "volume": 184432.0}, {"date": "2022-04-11", "close": 22.97, "volume": 171761.0}, {"date": "2022-04-12", "close": 23.01, "volume": 110011.0}, {"date": "2022-04-13", "close": 23.07, "volume": 143130.0}, {"date": "2022-04-14", "close": 22.55, "volume": 127710.0}, {"date": "2022-04-18", "close": 23.14, "volume": 313950.0}, {"date": "2022-04-19", "close": 22.37, "volume": 564758.0}, {"date": "2022-04-20", "close": 22.77, "volume": 290135.0}, {"date": "2022-04-21", "close": 22.38, "volume": 359606.0}, {"date": "2022-04-22", "close": 21.71, "volume": 342750.0}, {"date": "2022-04-25", "close": 22.1, "volume": 314438.0}, {"date": "2022-04-26", "close": 22.13, "volume": 272447.0}, {"date": "2022-04-27", "close": 21.57, "volume": 256410.0}, {"date": "2022-04-28", "close": 22.12, "volume": 428854.0}, {"date": "2022-04-29", "close": 21.7, "volume": 386066.0}, {"date": "2022-05-02", "close": 21.89, "volume": 398411.0}, {"date": "2022-05-03", "close": 22.09, "volume": 433668.0}, {"date": "2022-05-04", "close": 21.89, "volume": 286438.0}, {"date": "2022-05-05", "close": 20.2, "volume": 270977.0}, {"date": "2022-05-06", "close": 20.1, "volume": 239265.0}, {"date": "2022-05-09", "close": 20.16, "volume": 241700.0}, {"date": "2022-05-10", "close": 19.95, "volume": 395343.0}, {"date": "2022-05-11", "close": 19.62, "volume": 194594.0}, {"date": "2022-05-12", "close": 19.64, "volume": 187985.0}, {"date": "2022-05-13", "close": 19.89, "volume": 191365.0}, {"date": "2022-05-16", "close": 19.98, "volume": 166382.0}, {"date": "2022-05-17", "close": 20.19, "volume": 186863.0}, {"date": "2022-05-18", "close": 19.4, "volume": 254549.0}, {"date": "2022-05-19", "close": 19.2, "volume": 318683.0}, {"date": "2022-05-20", "close": 18.73, "volume": 225114.0}, {"date": "2022-05-23", "close": 18.76, "volume": 220949.0}, {"date": "2022-05-24", "close": 18.99, "volume": 304946.0}, {"date": "2022-05-25", "close": 18.7, "volume": 170049.0}, {"date": "2022-05-26", "close": 19.04, "volume": 167606.0}, {"date": "2022-05-27", "close": 19.39, "volume": 165317.0}, {"date": "2022-05-31", "close": 19.05, "volume": 348368.0}, {"date": "2022-06-01", "close": 19.11, "volume": 153774.0}, {"date": "2022-06-02", "close": 19.64, "volume": 158891.0}, {"date": "2022-06-03", "close": 19.33, "volume": 212307.0}, {"date": "2022-06-06", "close": 19.48, "volume": 155941.0}, {"date": "2022-06-07", "close": 19.76, "volume": 136533.0}, {"date": "2022-06-08", "close": 19.65, "volume": 127444.0}, {"date": "2022-06-09", "close": 19.41, "volume": 138974.0}, {"date": "2022-06-10", "close": 18.62, "volume": 100128.0}, {"date": "2022-06-13", "close": 17.57, "volume": 199781.0}, {"date": "2022-06-14", "close": 17.64, "volume": 148944.0}, {"date": "2022-06-15", "close": 18.28, "volume": 170804.0}, {"date": "2022-06-16", "close": 17.7, "volume": 166909.0}, {"date": "2022-06-17", "close": 17.93, "volume": 386230.0}, {"date": "2022-06-21", "close": 18.31, "volume": 159096.0}, {"date": "2022-06-22", "close": 18.34, "volume": 160906.0}, {"date": "2022-06-23", "close": 18.64, "volume": 172349.0}, {"date": "2022-06-24", "close": 19.44, "volume": 372358.0}, {"date": "2022-06-27", "close": 19.3, "volume": 197388.0}, {"date": "2022-06-28", "close": 18.78, "volume": 197682.0}, {"date": "2022-06-29", "close": 18.75, "volume": 115459.0}, {"date": "2022-06-30", "close": 18.52, "volume": 183259.0}, {"date": "2022-07-01", "close": 18.77, "volume": 181828.0}, {"date": "2022-07-05", "close": 18.72, "volume": 192017.0}, {"date": "2022-07-06", "close": 18.79, "volume": 273868.0}, {"date": "2022-07-07", "close": 19.77, "volume": 344116.0}, {"date": "2022-07-08", "close": 19.71, "volume": 267090.0}, {"date": "2022-07-11", "close": 18.53, "volume": 237130.0}, {"date": "2022-07-12", "close": 18.84, "volume": 191579.0}, {"date": "2022-07-13", "close": 18.72, "volume": 142469.0}, {"date": "2022-07-14", "close": 18.48, "volume": 185444.0}, {"date": "2022-07-15", "close": 19.07, "volume": 575393.0}, {"date": "2022-07-18", "close": 18.68, "volume": 218489.0}, {"date": "2022-07-19", "close": 19.5, "volume": 428056.0}, {"date": "2022-07-20", "close": 19.94, "volume": 370443.0}, {"date": "2022-07-21", "close": 20.22, "volume": 144064.0}, {"date": "2022-07-22", "close": 19.85, "volume": 108087.0}, {"date": "2022-07-25", "close": 19.74, "volume": 125122.0}, {"date": "2022-07-26", "close": 19.74, "volume": 121192.0}, {"date": "2022-07-27", "close": 20.29, "volume": 171055.0}, {"date": "2022-07-28", "close": 24.87, "volume": 927504.0}, {"date": "2022-07-29", "close": 25.78, "volume": 631784.0}, {"date": "2022-08-01", "close": 25.85, "volume": 349448.0}, {"date": "2022-08-02", "close": 25.43, "volume": 271767.0}, {"date": "2022-08-03", "close": 26.74, "volume": 248828.0}, {"date": "2022-08-04", "close": 26.28, "volume": 260056.0}, {"date": "2022-08-05", "close": 25.9, "volume": 163135.0}, {"date": "2022-08-08", "close": 25.29, "volume": 150149.0}, {"date": "2022-08-09", "close": 24.86, "volume": 180014.0}, {"date": "2022-08-10", "close": 25.15, "volume": 223902.0}, {"date": "2022-08-11", "close": 24.93, "volume": 163540.0}, {"date": "2022-08-12", "close": 25.52, "volume": 151685.0}, {"date": "2022-08-15", "close": 25.68, "volume": 120538.0}, {"date": "2022-08-16", "close": 25.84, "volume": 189644.0}, {"date": "2022-08-17", "close": 25.41, "volume": 150866.0}, {"date": "2022-08-18", "close": 25.94, "volume": 100247.0}, {"date": "2022-08-19", "close": 25.25, "volume": 156167.0}, {"date": "2022-08-22", "close": 24.34, "volume": 171405.0}, {"date": "2022-08-23", "close": 23.93, "volume": 111307.0}, {"date": "2022-08-24", "close": 24.2, "volume": 104444.0}, {"date": "2022-08-25", "close": 24.76, "volume": 108115.0}, {"date": "2022-08-26", "close": 23.88, "volume": 110184.0}, {"date": "2022-08-29", "close": 23.77, "volume": 117708.0}, {"date": "2022-08-30", "close": 23.66, "volume": 92358.0}, {"date": "2022-08-31", "close": 23.59, "volume": 302688.0}, {"date": "2022-09-01", "close": 23.14, "volume": 162099.0}, {"date": "2022-09-02", "close": 23.05, "volume": 140002.0}, {"date": "2022-09-06", "close": 22.59, "volume": 176658.0}, {"date": "2022-09-07", "close": 22.61, "volume": 149347.0}, {"date": "2022-09-08", "close": 22.36, "volume": 183851.0}, {"date": "2022-09-09", "close": 22.75, "volume": 114007.0}, {"date": "2022-09-12", "close": 23.37, "volume": 197195.0}, {"date": "2022-09-13", "close": 22.66, "volume": 169239.0}, {"date": "2022-09-14", "close": 22.54, "volume": 118269.0}, {"date": "2022-09-15", "close": 22.36, "volume": 122268.0}, {"date": "2022-09-16", "close": 22.21, "volume": 336116.0}, {"date": "2022-09-19", "close": 22.32, "volume": 111148.0}, {"date": "2022-09-20", "close": 22.15, "volume": 77116.0}, {"date": "2022-09-21", "close": 21.94, "volume": 129408.0}, {"date": "2022-09-22", "close": 22.28, "volume": 186053.0}, {"date": "2022-09-23", "close": 21.81, "volume": 116553.0}, {"date": "2022-09-26", "close": 21.63, "volume": 108171.0}, {"date": "2022-09-27", "close": 21.4, "volume": 216900.0}, {"date": "2022-09-28", "close": 21.61, "volume": 439341.0}, {"date": "2022-09-29", "close": 20.47, "volume": 185891.0}, {"date": "2022-09-30", "close": 20.04, "volume": 185883.0}, {"date": "2022-10-03", "close": 20.1, "volume": 200241.0}, {"date": "2022-10-04", "close": 21.17, "volume": 143793.0}, {"date": "2022-10-05", "close": 21.61, "volume": 112021.0}, {"date": "2022-10-06", "close": 21.77, "volume": 65137.0}, {"date": "2022-10-07", "close": 20.76, "volume": 77683.0}, {"date": "2022-10-10", "close": 19.9, "volume": 98086.0}, {"date": "2022-10-11", "close": 20.04, "volume": 154865.0}, {"date": "2022-10-12", "close": 20.05, "volume": 91153.0}, {"date": "2022-10-13", "close": 20.54, "volume": 124832.0}, {"date": "2022-10-14", "close": 19.91, "volume": 110083.0}, {"date": "2022-10-17", "close": 20.58, "volume": 81393.0}, {"date": "2022-10-18", "close": 20.59, "volume": 95308.0}, {"date": "2022-10-19", "close": 20.36, "volume": 96982.0}, {"date": "2022-10-20", "close": 20.45, "volume": 247142.0}, {"date": "2022-10-21", "close": 20.75, "volume": 184244.0}, {"date": "2022-10-24", "close": 20.9, "volume": 127900.0}, {"date": "2022-10-25", "close": 21.77, "volume": 290030.0}, {"date": "2022-10-26", "close": 21.46, "volume": 149780.0}, {"date": "2022-10-27", "close": 19.6, "volume": 390275.0}, {"date": "2022-10-28", "close": 19.85, "volume": 169928.0}, {"date": "2022-10-31", "close": 19.65, "volume": 282884.0}, {"date": "2022-11-01", "close": 19.46, "volume": 153030.0}, {"date": "2022-11-02", "close": 19.28, "volume": 139081.0}, {"date": "2022-11-03", "close": 18.57, "volume": 112091.0}, {"date": "2022-11-04", "close": 19.14, "volume": 121260.0}, {"date": "2022-11-07", "close": 19.09, "volume": 84726.0}, {"date": "2022-11-08", "close": 18.84, "volume": 118832.0}, {"date": "2022-11-09", "close": 18.16, "volume": 103697.0}, {"date": "2022-11-10", "close": 19.36, "volume": 123285.0}, {"date": "2022-11-11", "close": 19.35, "volume": 120931.0}, {"date": "2022-11-14", "close": 18.97, "volume": 147712.0}, {"date": "2022-11-15", "close": 19.1, "volume": 102449.0}, {"date": "2022-11-16", "close": 18.62, "volume": 101418.0}, {"date": "2022-11-17", "close": 18.59, "volume": 117587.0}, {"date": "2022-11-18", "close": 19.22, "volume": 117272.0}, {"date": "2022-11-21", "close": 19.36, "volume": 108709.0}, {"date": "2022-11-22", "close": 19.12, "volume": 95446.0}, {"date": "2022-11-23", "close": 19.24, "volume": 63466.0}, {"date": "2022-11-25", "close": 19.32, "volume": 61910.0}, {"date": "2022-11-28", "close": 19.05, "volume": 128333.0}, {"date": "2022-11-29", "close": 19.35, "volume": 156085.0}, {"date": "2022-11-30", "close": 19.73, "volume": 317314.0}, {"date": "2022-12-01", "close": 20.17, "volume": 310914.0}, {"date": "2022-12-02", "close": 21.25, "volume": 151032.0}, {"date": "2022-12-05", "close": 21.215, "volume": 111772.0}, {"date": "2022-12-06", "close": 20.66, "volume": 203087.0}, {"date": "2022-12-07", "close": 20.59, "volume": 141246.0}, {"date": "2022-12-08", "close": 21.14, "volume": 109648.0}, {"date": "2022-12-09", "close": 20.66, "volume": 123360.0}, {"date": "2022-12-12", "close": 20.82, "volume": 89457.0}, {"date": "2022-12-13", "close": 20.67, "volume": 267884.0}, {"date": "2022-12-14", "close": 20.29, "volume": 105359.0}, {"date": "2022-12-15", "close": 19.17, "volume": 110884.0}, {"date": "2022-12-16", "close": 18.8, "volume": 378083.0}, {"date": "2022-12-19", "close": 18.51, "volume": 149916.0}, {"date": "2022-12-20", "close": 18.6, "volume": 148719.0}, {"date": "2022-12-21", "close": 18.46, "volume": 179368.0}, {"date": "2022-12-22", "close": 17.99, "volume": 116001.0}, {"date": "2022-12-23", "close": 18.03, "volume": 110431.0}, {"date": "2022-12-27", "close": 17.77, "volume": 102792.0}, {"date": "2022-12-28", "close": 17.54, "volume": 98759.0}, {"date": "2022-12-29", "close": 17.86, "volume": 77374.0}, {"date": "2022-12-30", "close": 18.11, "volume": 109206.0}, {"date": "2023-01-03", "close": 18.27, "volume": 139500.0}, {"date": "2023-01-04", "close": 18.53, "volume": 164067.0}, {"date": "2023-01-05", "close": 18.38, "volume": 98132.0}, {"date": "2023-01-06", "close": 19.03, "volume": 155953.0}, {"date": "2023-01-09", "close": 19.36, "volume": 59361.0}, {"date": "2023-01-10", "close": 19.78, "volume": 113949.0}, {"date": "2023-01-11", "close": 19.58, "volume": 119830.0}, {"date": "2023-01-12", "close": 20.13, "volume": 76838.0}, {"date": "2023-01-13", "close": 20.46, "volume": 74330.0}, {"date": "2023-01-17", "close": 20.5, "volume": 104183.0}, {"date": "2023-01-18", "close": 19.98, "volume": 80039.0}, {"date": "2023-01-19", "close": 19.87, "volume": 110449.0}, {"date": "2023-01-20", "close": 19.58, "volume": 115956.0}, {"date": "2023-01-23", "close": 20.33, "volume": 106144.0}, {"date": "2023-01-24", "close": 19.94, "volume": 118643.0}, {"date": "2023-01-25", "close": 20.22, "volume": 85865.0}, {"date": "2023-01-26", "close": 19.71, "volume": 237732.0}, {"date": "2023-01-27", "close": 19.75, "volume": 87522.0}, {"date": "2023-01-30", "close": 19.5, "volume": 129062.0}, {"date": "2023-01-31", "close": 19.97, "volume": 225496.0}, {"date": "2023-02-01", "close": 20.55, "volume": 268528.0}, {"date": "2023-02-02", "close": 19.32, "volume": 340054.0}, {"date": "2023-02-03", "close": 19.54, "volume": 201559.0}, {"date": "2023-02-06", "close": 19.51, "volume": 131795.0}, {"date": "2023-02-07", "close": 19.67, "volume": 110985.0}, {"date": "2023-02-08", "close": 19.39, "volume": 101420.0}, {"date": "2023-02-09", "close": 19.3, "volume": 115387.0}, {"date": "2023-02-10", "close": 19.34, "volume": 142662.0}, {"date": "2023-02-13", "close": 19.45, "volume": 65203.0}, {"date": "2023-02-14", "close": 19.17, "volume": 102110.0}, {"date": "2023-02-15", "close": 19.44, "volume": 121428.0}, {"date": "2023-02-16", "close": 19.15, "volume": 158812.0}, {"date": "2023-02-17", "close": 19.23, "volume": 137930.0}, {"date": "2023-02-21", "close": 18.59, "volume": 94609.0}, {"date": "2023-02-22", "close": 18.68, "volume": 131950.0}, {"date": "2023-02-23", "close": 18.65, "volume": 81532.0}, {"date": "2023-02-24", "close": 18.05, "volume": 115391.0}, {"date": "2023-02-27", "close": 17.95, "volume": 94075.0}, {"date": "2023-02-28", "close": 18.1, "volume": 185861.0}, {"date": "2023-03-01", "close": 18.08, "volume": 89692.0}, {"date": "2023-03-02", "close": 18.02, "volume": 105310.0}, {"date": "2023-03-03", "close": 18.21, "volume": 96197.0}, {"date": "2023-03-06", "close": 17.69, "volume": 251708.0}, {"date": "2023-03-07", "close": 17.74, "volume": 107350.0}, {"date": "2023-03-08", "close": 17.85, "volume": 104059.0}, {"date": "2023-03-09", "close": 18.0, "volume": 87350.0}, {"date": "2023-03-10", "close": 17.69, "volume": 111303.0}, {"date": "2023-03-13", "close": 17.24, "volume": 121113.0}, {"date": "2023-03-14", "close": 17.78, "volume": 112101.0}, {"date": "2023-03-15", "close": 17.66, "volume": 128814.0}, {"date": "2023-03-16", "close": 17.8, "volume": 132416.0}, {"date": "2023-03-17", "close": 17.43, "volume": 445430.0}, {"date": "2023-03-20", "close": 17.51, "volume": 124534.0}, {"date": "2023-03-21", "close": 17.7, "volume": 114959.0}, {"date": "2023-03-22", "close": 17.41, "volume": 113136.0}, {"date": "2023-03-23", "close": 17.17, "volume": 89816.0}, {"date": "2023-03-24", "close": 17.3, "volume": 103642.0}, {"date": "2023-03-27", "close": 17.59, "volume": 87299.0}, {"date": "2023-03-28", "close": 17.46, "volume": 79281.0}, {"date": "2023-03-29", "close": 17.75, "volume": 107323.0}, {"date": "2023-03-30", "close": 17.91, "volume": 84623.0}, {"date": "2023-03-31", "close": 18.51, "volume": 129646.0}, {"date": "2023-04-03", "close": 18.36, "volume": 153936.0}, {"date": "2023-04-04", "close": 18.47, "volume": 154316.0}, {"date": "2023-04-05", "close": 18.66, "volume": 81894.0}, {"date": "2023-04-06", "close": 18.46, "volume": 72284.0}, {"date": "2023-04-10", "close": 18.43, "volume": 83831.0}, {"date": "2023-04-11", "close": 18.22, "volume": 85133.0}, {"date": "2023-04-12", "close": 18.11, "volume": 77742.0}, {"date": "2023-04-13", "close": 18.54, "volume": 103014.0}, {"date": "2023-04-14", "close": 18.39, "volume": 91048.0}, {"date": "2023-04-17", "close": 18.36, "volume": 94193.0}, {"date": "2023-04-18", "close": 17.64, "volume": 128574.0}, {"date": "2023-04-19", "close": 17.34, "volume": 126534.0}, {"date": "2023-04-20", "close": 17.27, "volume": 111287.0}, {"date": "2023-04-21", "close": 17.56, "volume": 114730.0}, {"date": "2023-04-24", "close": 17.36, "volume": 109229.0}, {"date": "2023-04-25", "close": 16.69, "volume": 129903.0}, {"date": "2023-04-26", "close": 16.82, "volume": 147682.0}, {"date": "2023-04-27", "close": 14.51, "volume": 768971.0}, {"date": "2023-04-28", "close": 14.13, "volume": 426874.0}, {"date": "2023-05-01", "close": 14.37, "volume": 210091.0}, {"date": "2023-05-02", "close": 13.63, "volume": 207654.0}, {"date": "2023-05-03", "close": 13.71, "volume": 320256.0}, {"date": "2023-05-04", "close": 13.75, "volume": 181885.0}, {"date": "2023-05-05", "close": 13.92, "volume": 180054.0}, {"date": "2023-05-08", "close": 13.88, "volume": 136631.0}, {"date": "2023-05-09", "close": 13.9, "volume": 133207.0}, {"date": "2023-05-10", "close": 13.98, "volume": 178072.0}, {"date": "2023-05-11", "close": 13.78, "volume": 210113.0}, {"date": "2023-05-12", "close": 13.87, "volume": 200229.0}, {"date": "2023-05-15", "close": 14.02, "volume": 351321.0}, {"date": "2023-05-16", "close": 13.74, "volume": 166663.0}, {"date": "2023-05-17", "close": 13.83, "volume": 172950.0}, {"date": "2023-05-18", "close": 14.12, "volume": 195319.0}, {"date": "2023-05-19", "close": 13.97, "volume": 204181.0}, {"date": "2023-05-22", "close": 13.9, "volume": 284030.0}, {"date": "2023-05-23", "close": 13.86, "volume": 204523.0}, {"date": "2023-05-24", "close": 13.82, "volume": 173957.0}, {"date": "2023-05-25", "close": 13.68, "volume": 226291.0}, {"date": "2023-05-26", "close": 13.95, "volume": 330691.0}, {"date": "2023-05-30", "close": 14.0, "volume": 206005.0}, {"date": "2023-05-31", "close": 14.03, "volume": 756877.0}, {"date": "2023-06-01", "close": 14.22, "volume": 200004.0}, {"date": "2023-06-02", "close": 14.23, "volume": 264790.0}, {"date": "2023-06-05", "close": 13.83, "volume": 192541.0}, {"date": "2023-06-06", "close": 13.97, "volume": 203337.0}, {"date": "2023-06-07", "close": 14.0, "volume": 268486.0}, {"date": "2023-06-08", "close": 14.0, "volume": 164970.0}, {"date": "2023-06-09", "close": 13.68, "volume": 99556.0}, {"date": "2023-06-12", "close": 13.9, "volume": 121665.0}, {"date": "2023-06-13", "close": 14.16, "volume": 153706.0}, {"date": "2023-06-14", "close": 14.17, "volume": 265857.0}, {"date": "2023-06-15", "close": 14.59, "volume": 334264.0}, {"date": "2023-06-16", "close": 14.93, "volume": 544307.0}, {"date": "2023-06-20", "close": 14.62, "volume": 459569.0}, {"date": "2023-06-21", "close": 14.36, "volume": 381734.0}, {"date": "2023-06-22", "close": 14.44, "volume": 355320.0}, {"date": "2023-06-23", "close": 13.93, "volume": 272053.0}, {"date": "2023-06-26", "close": 13.64, "volume": 127856.0}, {"date": "2023-06-27", "close": 14.09, "volume": 186438.0}, {"date": "2023-06-28", "close": 14.03, "volume": 114126.0}, {"date": "2023-06-29", "close": 14.16, "volume": 121117.0}, {"date": "2023-06-30", "close": 14.16, "volume": 228542.0}, {"date": "2023-07-03", "close": 14.43, "volume": 102827.0}, {"date": "2023-07-05", "close": 14.09, "volume": 332085.0}, {"date": "2023-07-06", "close": 14.34, "volume": 237424.0}, {"date": "2023-07-07", "close": 14.48, "volume": 186616.0}, {"date": "2023-07-10", "close": 14.55, "volume": 173654.0}, {"date": "2023-07-11", "close": 14.89, "volume": 158026.0}, {"date": "2023-07-12", "close": 14.86, "volume": 181356.0}, {"date": "2023-07-13", "close": 14.87, "volume": 128997.0}, {"date": "2023-07-14", "close": 14.35, "volume": 190324.0}, {"date": "2023-07-17", "close": 14.33, "volume": 122338.0}, {"date": "2023-07-18", "close": 14.44, "volume": 141906.0}, {"date": "2023-07-19", "close": 14.67, "volume": 200918.0}, {"date": "2023-07-20", "close": 14.46, "volume": 113199.0}, {"date": "2023-07-21", "close": 14.2, "volume": 175293.0}, {"date": "2023-07-24", "close": 14.24, "volume": 198307.0}, {"date": "2023-07-25", "close": 14.24, "volume": 231853.0}, {"date": "2023-07-26", "close": 14.44, "volume": 323839.0}, {"date": "2023-07-27", "close": 13.94, "volume": 601820.0}, {"date": "2023-07-28", "close": 13.5, "volume": 392785.0}, {"date": "2023-07-31", "close": 13.64, "volume": 330880.0}, {"date": "2023-08-01", "close": 14.17, "volume": 518733.0}, {"date": "2023-08-02", "close": 14.3, "volume": 523623.0}, {"date": "2023-08-03", "close": 14.25, "volume": 438316.0}, {"date": "2023-08-04", "close": 14.08, "volume": 213756.0}, {"date": "2023-08-07", "close": 13.48, "volume": 281841.0}, {"date": "2023-08-08", "close": 13.31, "volume": 303241.0}, {"date": "2023-08-09", "close": 12.75, "volume": 209350.0}, {"date": "2023-08-10", "close": 13.04, "volume": 529591.0}, {"date": "2023-08-11", "close": 13.04, "volume": 200350.0}, {"date": "2023-08-14", "close": 12.94, "volume": 262806.0}, {"date": "2023-08-15", "close": 12.96, "volume": 152303.0}, {"date": "2023-08-16", "close": 12.64, "volume": 363683.0}, {"date": "2023-08-17", "close": 12.93, "volume": 297366.0}, {"date": "2023-08-18", "close": 12.79, "volume": 252308.0}, {"date": "2023-08-21", "close": 12.67, "volume": 313929.0}, {"date": "2023-08-22", "close": 12.58, "volume": 225853.0}, {"date": "2023-08-23", "close": 12.88, "volume": 205371.0}, {"date": "2023-08-24", "close": 12.7, "volume": 220758.0}, {"date": "2023-08-25", "close": 12.75, "volume": 198408.0}, {"date": "2023-08-28", "close": 12.9, "volume": 252220.0}, {"date": "2023-08-29", "close": 13.17, "volume": 395337.0}, {"date": "2023-08-30", "close": 13.26, "volume": 194865.0}, {"date": "2023-08-31", "close": 13.18, "volume": 221647.0}, {"date": "2023-09-01", "close": 13.07, "volume": 162951.0}, {"date": "2023-09-05", "close": 12.01, "volume": 1681834.0}, {"date": "2023-09-06", "close": 11.86, "volume": 701288.0}, {"date": "2023-09-07", "close": 11.55, "volume": 685350.0}, {"date": "2023-09-08", "close": 12.18, "volume": 711107.0}, {"date": "2023-09-11", "close": 11.94, "volume": 546361.0}, {"date": "2023-09-12", "close": 11.84, "volume": 477399.0}, {"date": "2023-09-13", "close": 12.44, "volume": 811797.0}, {"date": "2023-09-14", "close": 12.87, "volume": 938265.0}, {"date": "2023-09-15", "close": 12.86, "volume": 7467483.0}, {"date": "2023-09-18", "close": 12.5, "volume": 1049595.0}, {"date": "2023-09-19", "close": 12.59, "volume": 581591.0}, {"date": "2023-09-20", "close": 12.53, "volume": 469893.0}, {"date": "2023-09-21", "close": 12.67, "volume": 330003.0}, {"date": "2023-09-22", "close": 12.32, "volume": 345944.0}, {"date": "2023-09-25", "close": 12.0, "volume": 266612.0}, {"date": "2023-09-26", "close": 12.16, "volume": 446444.0}, {"date": "2023-09-27", "close": 11.93, "volume": 296728.0}, {"date": "2023-09-28", "close": 11.96, "volume": 402215.0}, {"date": "2023-09-29", "close": 12.59, "volume": 468392.0}, {"date": "2023-10-02", "close": 12.46, "volume": 280646.0}, {"date": "2023-10-03", "close": 12.02, "volume": 234298.0}, {"date": "2023-10-04", "close": 11.75, "volume": 249243.0}, {"date": "2023-10-05", "close": 11.53, "volume": 399961.0}, {"date": "2023-10-06", "close": 11.81, "volume": 273523.0}, {"date": "2023-10-09", "close": 11.79, "volume": 206604.0}, {"date": "2023-10-10", "close": 11.91, "volume": 337335.0}, {"date": "2023-10-11", "close": 11.76, "volume": 169120.0}, {"date": "2023-10-12", "close": 11.33, "volume": 315583.0}, {"date": "2023-10-13", "close": 10.95, "volume": 280328.0}, {"date": "2023-10-16", "close": 11.3, "volume": 527559.0}, {"date": "2023-10-17", "close": 11.72, "volume": 334917.0}, {"date": "2023-10-18", "close": 11.41, "volume": 205137.0}, {"date": "2023-10-19", "close": 11.17, "volume": 217993.0}, {"date": "2023-10-20", "close": 10.97, "volume": 176447.0}, {"date": "2023-10-23", "close": 10.75, "volume": 251618.0}, {"date": "2023-10-24", "close": 10.94, "volume": 337771.0}, {"date": "2023-10-25", "close": 10.43, "volume": 340205.0}, {"date": "2023-10-26", "close": 12.48, "volume": 951084.0}, {"date": "2023-10-27", "close": 12.86, "volume": 833110.0}, {"date": "2023-10-30", "close": 12.54, "volume": 367389.0}, {"date": "2023-10-31", "close": 12.64, "volume": 263359.0}, {"date": "2023-11-01", "close": 12.1, "volume": 258126.0}, {"date": "2023-11-02", "close": 12.43, "volume": 470218.0}, {"date": "2023-11-03", "close": 12.85, "volume": 317694.0}, {"date": "2023-11-06", "close": 12.99, "volume": 227487.0}, {"date": "2023-11-07", "close": 12.71, "volume": 209454.0}, {"date": "2023-11-08", "close": 12.64, "volume": 153342.0}, {"date": "2023-11-09", "close": 12.26, "volume": 181747.0}, {"date": "2023-11-10", "close": 12.49, "volume": 144515.0}, {"date": "2023-11-13", "close": 12.29, "volume": 149691.0}, {"date": "2023-11-14", "close": 13.05, "volume": 242498.0}, {"date": "2023-11-15", "close": 12.99, "volume": 252274.0}, {"date": "2023-11-16", "close": 12.58, "volume": 188621.0}, {"date": "2023-11-17", "close": 12.73, "volume": 193057.0}, {"date": "2023-11-20", "close": 12.84, "volume": 188145.0}, {"date": "2023-11-21", "close": 12.65, "volume": 183726.0}, {"date": "2023-11-22", "close": 12.87, "volume": 141838.0}, {"date": "2023-11-24", "close": 13.01, "volume": 90031.0}, {"date": "2023-11-27", "close": 12.91, "volume": 220700.0}, {"date": "2023-11-28", "close": 12.97, "volume": 237120.0}, {"date": "2023-11-29", "close": 13.1, "volume": 299364.0}, {"date": "2023-11-30", "close": 13.64, "volume": 575475.0}, {"date": "2023-12-01", "close": 13.87, "volume": 503561.0}, {"date": "2023-12-04", "close": 14.08, "volume": 355427.0}, {"date": "2023-12-05", "close": 13.95, "volume": 318788.0}, {"date": "2023-12-06", "close": 14.03, "volume": 244239.0}, {"date": "2023-12-07", "close": 14.0, "volume": 210426.0}, {"date": "2023-12-08", "close": 13.99, "volume": 261357.0}, {"date": "2023-12-11", "close": 14.49, "volume": 332056.0}, {"date": "2023-12-12", "close": 14.69, "volume": 227852.0}, {"date": "2023-12-13", "close": 14.98, "volume": 391892.0}, {"date": "2023-12-14", "close": 14.92, "volume": 308362.0}, {"date": "2023-12-15", "close": 14.79, "volume": 571348.0}, {"date": "2023-12-18", "close": 14.66, "volume": 273510.0}, {"date": "2023-12-19", "close": 14.87, "volume": 258249.0}, {"date": "2023-12-20", "close": 14.52, "volume": 320777.0}, {"date": "2023-12-21", "close": 14.78, "volume": 145182.0}, {"date": "2023-12-22", "close": 14.75, "volume": 123272.0}, {"date": "2023-12-26", "close": 14.95, "volume": 138516.0}, {"date": "2023-12-27", "close": 14.94, "volume": 138081.0}, {"date": "2023-12-28", "close": 14.92, "volume": 147355.0}, {"date": "2023-12-29", "close": 14.58, "volume": 123025.0}, {"date": "2024-01-02", "close": 14.29, "volume": 193514.0}, {"date": "2024-01-03", "close": 14.105, "volume": 182331.0}, {"date": "2024-01-04", "close": 14.23, "volume": 197667.0}, {"date": "2024-01-05", "close": 14.09, "volume": 192045.0}, {"date": "2024-01-08", "close": 14.22, "volume": 135816.0}, {"date": "2024-01-09", "close": 14.23, "volume": 143599.0}, {"date": "2024-01-10", "close": 14.12, "volume": 128297.0}, {"date": "2024-01-11", "close": 13.98, "volume": 192325.0}, {"date": "2024-01-12", "close": 13.98, "volume": 120112.0}, {"date": "2024-01-16", "close": 13.87, "volume": 364915.0}, {"date": "2024-01-17", "close": 13.82, "volume": 192506.0}, {"date": "2024-01-18", "close": 13.99, "volume": 173238.0}, {"date": "2024-01-19", "close": 14.06, "volume": 146448.0}, {"date": "2024-01-22", "close": 14.34, "volume": 147869.0}, {"date": "2024-01-23", "close": 14.5, "volume": 143191.0}, {"date": "2024-01-24", "close": 14.43, "volume": 150942.0}, {"date": "2024-01-25", "close": 14.74, "volume": 136513.0}, {"date": "2024-01-26", "close": 14.8, "volume": 204514.0}, {"date": "2024-01-29", "close": 14.83, "volume": 165861.0}, {"date": "2024-01-30", "close": 14.63, "volume": 344874.0}, {"date": "2024-01-31", "close": 14.2, "volume": 310525.0}, {"date": "2024-02-01", "close": 14.41, "volume": 355430.0}, {"date": "2024-02-02", "close": 14.55, "volume": 268223.0}, {"date": "2024-02-05", "close": 14.23, "volume": 261858.0}, {"date": "2024-02-06", "close": 14.31, "volume": 333420.0}, {"date": "2024-02-07", "close": 14.32, "volume": 229959.0}, {"date": "2024-02-08", "close": 13.2, "volume": 636967.0}, {"date": "2024-02-09", "close": 12.86, "volume": 407670.0}, {"date": "2024-02-12", "close": 14.03, "volume": 445346.0}, {"date": "2024-02-13", "close": 13.48, "volume": 296672.0}, {"date": "2024-02-14", "close": 14.25, "volume": 295708.0}, {"date": "2024-02-15", "close": 15.19, "volume": 308044.0}, {"date": "2024-02-16", "close": 14.64, "volume": 342613.0}, {"date": "2024-02-20", "close": 14.88, "volume": 263081.0}, {"date": "2024-02-21", "close": 14.63, "volume": 380579.0}, {"date": "2024-02-22", "close": 14.66, "volume": 305830.0}, {"date": "2024-02-23", "close": 14.84, "volume": 280938.0}, {"date": "2024-02-26", "close": 14.98, "volume": 233673.0}, {"date": "2024-02-27", "close": 14.9, "volume": 198479.0}, {"date": "2024-02-28", "close": 14.85, "volume": 289096.0}, {"date": "2024-02-29", "close": 14.99, "volume": 350545.0}, {"date": "2024-03-01", "close": 15.12, "volume": 214746.0}, {"date": "2024-03-04", "close": 14.94, "volume": 231868.0}, {"date": "2024-03-05", "close": 14.54, "volume": 118374.0}, {"date": "2024-03-06", "close": 14.85, "volume": 176954.0}, {"date": "2024-03-07", "close": 14.58, "volume": 241640.0}, {"date": "2024-03-08", "close": 14.58, "volume": 95945.0}, {"date": "2024-03-11", "close": 14.39, "volume": 87364.0}, {"date": "2024-03-12", "close": 14.68, "volume": 152824.0}, {"date": "2024-03-13", "close": 14.78, "volume": 128600.0}, {"date": "2024-03-14", "close": 14.565, "volume": 211647.0}, {"date": "2024-03-15", "close": 14.59, "volume": 428292.0}, {"date": "2024-03-18", "close": 14.7, "volume": 233227.0}, {"date": "2024-03-19", "close": 14.82, "volume": 172236.0}, {"date": "2024-03-20", "close": 15.3, "volume": 163296.0}, {"date": "2024-03-21", "close": 15.5, "volume": 275310.0}, {"date": "2024-03-22", "close": 15.44, "volume": 140271.0}, {"date": "2024-03-25", "close": 15.67, "volume": 104809.0}, {"date": "2024-03-26", "close": 15.73, "volume": 152315.0}, {"date": "2024-03-27", "close": 15.83, "volume": 122251.0}, {"date": "2024-03-28", "close": 15.77, "volume": 198129.0}, {"date": "2024-04-01", "close": 15.7, "volume": 103790.0}, {"date": "2024-04-02", "close": 15.31, "volume": 142615.0}, {"date": "2024-04-03", "close": 15.4, "volume": 124989.0}, {"date": "2024-04-04", "close": 15.31, "volume": 153028.0}, {"date": "2024-04-05", "close": 15.02, "volume": 169722.0}, {"date": "2024-04-08", "close": 14.96, "volume": 75327.0}, {"date": "2024-04-09", "close": 15.54, "volume": 118446.0}, {"date": "2024-04-10", "close": 14.69, "volume": 201197.0}, {"date": "2024-04-11", "close": 14.91, "volume": 153240.0}, {"date": "2024-04-12", "close": 14.68, "volume": 186629.0}, {"date": "2024-04-15", "close": 14.28, "volume": 183875.0}, {"date": "2024-04-16", "close": 14.05, "volume": 166068.0}, {"date": "2024-04-17", "close": 13.96, "volume": 130897.0}, {"date": "2024-04-18", "close": 14.15, "volume": 146404.0}, {"date": "2024-04-19", "close": 14.26, "volume": 140563.0}, {"date": "2024-04-22", "close": 14.41, "volume": 101850.0}, {"date": "2024-04-23", "close": 14.58, "volume": 118073.0}, {"date": "2024-04-24", "close": 14.74, "volume": 151270.0}, {"date": "2024-04-25", "close": 14.82, "volume": 137140.0}, {"date": "2024-04-26", "close": 14.85, "volume": 134677.0}, {"date": "2024-04-29", "close": 14.86, "volume": 142795.0}, {"date": "2024-04-30", "close": 14.78, "volume": 297350.0}, {"date": "2024-05-01", "close": 14.94, "volume": 245807.0}, {"date": "2024-05-02", "close": 11.78, "volume": 1476635.0}, {"date": "2024-05-03", "close": 11.63, "volume": 581269.0}, {"date": "2024-05-06", "close": 12.06, "volume": 386847.0}, {"date": "2024-05-07", "close": 11.49, "volume": 394917.0}, {"date": "2024-05-08", "close": 11.58, "volume": 337527.0}, {"date": "2024-05-09", "close": 12.0, "volume": 295775.0}, {"date": "2024-05-10", "close": 12.04, "volume": 284976.0}, {"date": "2024-05-13", "close": 12.08, "volume": 311509.0}, {"date": "2024-05-14", "close": 12.31, "volume": 254840.0}, {"date": "2024-05-15", "close": 13.08, "volume": 423181.0}, {"date": "2024-05-16", "close": 13.06, "volume": 311505.0}, {"date": "2024-05-17", "close": 12.9, "volume": 284811.0}, {"date": "2024-05-20", "close": 12.59, "volume": 186363.0}, {"date": "2024-05-21", "close": 12.49, "volume": 221091.0}, {"date": "2024-05-22", "close": 12.92, "volume": 265589.0}, {"date": "2024-05-23", "close": 12.93, "volume": 245343.0}, {"date": "2024-05-24", "close": 13.38, "volume": 429007.0}, {"date": "2024-05-28", "close": 13.61, "volume": 283900.0}, {"date": "2024-05-29", "close": 13.73, "volume": 297560.0}, {"date": "2024-05-30", "close": 13.68, "volume": 213802.0}, {"date": "2024-05-31", "close": 13.81, "volume": 398640.0}, {"date": "2024-06-03", "close": 13.705, "volume": 247510.0}, {"date": "2024-06-04", "close": 13.43, "volume": 198832.0}, {"date": "2024-06-05", "close": 13.73, "volume": 239850.0}, {"date": "2024-06-06", "close": 14.34, "volume": 308048.0}, {"date": "2024-06-07", "close": 14.09, "volume": 200097.0}, {"date": "2024-06-10", "close": 14.24, "volume": 244160.0}, {"date": "2024-06-11", "close": 14.84, "volume": 233446.0}, {"date": "2024-06-12", "close": 15.35, "volume": 230088.0}, {"date": "2024-06-13", "close": 14.91, "volume": 154115.0}, {"date": "2024-06-14", "close": 14.55, "volume": 160474.0}, {"date": "2024-06-17", "close": 14.64, "volume": 196098.0}, {"date": "2024-06-18", "close": 14.73, "volume": 190898.0}, {"date": "2024-06-20", "close": 14.46, "volume": 161108.0}, {"date": "2024-06-21", "close": 14.36, "volume": 696575.0}, {"date": "2024-06-24", "close": 14.42, "volume": 188389.0}, {"date": "2024-06-25", "close": 14.98, "volume": 173279.0}, {"date": "2024-06-26", "close": 14.85, "volume": 166349.0}, {"date": "2024-06-27", "close": 14.73, "volume": 182100.0}, {"date": "2024-06-28", "close": 15.3, "volume": 285910.0}, {"date": "2024-07-01", "close": 14.87, "volume": 155294.0}, {"date": "2024-07-02", "close": 14.71, "volume": 144503.0}, {"date": "2024-07-03", "close": 14.74, "volume": 89680.0}, {"date": "2024-07-05", "close": 14.58, "volume": 226850.0}, {"date": "2024-07-08", "close": 14.53, "volume": 161673.0}, {"date": "2024-07-09", "close": 14.4, "volume": 157363.0}, {"date": "2024-07-10", "close": 14.54, "volume": 149800.0}, {"date": "2024-07-11", "close": 14.85, "volume": 167382.0}, {"date": "2024-07-12", "close": 15.0, "volume": 130621.0}, {"date": "2024-07-15", "close": 15.13, "volume": 137703.0}, {"date": "2024-07-16", "close": 15.62, "volume": 187134.0}, {"date": "2024-07-17", "close": 15.81, "volume": 267589.0}, {"date": "2024-07-18", "close": 15.27, "volume": 207696.0}, {"date": "2024-07-19", "close": 15.16, "volume": 110275.0}, {"date": "2024-07-22", "close": 15.36, "volume": 115035.0}, {"date": "2024-07-23", "close": 15.53, "volume": 124862.0}, {"date": "2024-07-24", "close": 15.23, "volume": 129981.0}, {"date": "2024-07-25", "close": 15.6, "volume": 172482.0}, {"date": "2024-07-26", "close": 16.0, "volume": 144049.0}, {"date": "2024-07-29", "close": 15.92, "volume": 128511.0}, {"date": "2024-07-30", "close": 16.03, "volume": 134370.0}, {"date": "2024-07-31", "close": 15.88, "volume": 358195.0}, {"date": "2024-08-01", "close": 16.43, "volume": 600999.0}, {"date": "2024-08-02", "close": 15.25, "volume": 292206.0}, {"date": "2024-08-05", "close": 14.59, "volume": 305705.0}, {"date": "2024-08-06", "close": 14.62, "volume": 305665.0}, {"date": "2024-08-07", "close": 15.03, "volume": 226600.0}, {"date": "2024-08-08", "close": 15.36, "volume": 152171.0}, {"date": "2024-08-09", "close": 15.19, "volume": 157720.0}, {"date": "2024-08-12", "close": 14.99, "volume": 204238.0}, {"date": "2024-08-13", "close": 15.47, "volume": 172337.0}, {"date": "2024-08-14", "close": 15.17, "volume": 133306.0}, {"date": "2024-08-15", "close": 15.49, "volume": 149349.0}, {"date": "2024-08-16", "close": 15.16, "volume": 208668.0}, {"date": "2024-08-19", "close": 15.55, "volume": 201853.0}, {"date": "2024-08-20", "close": 15.92, "volume": 152763.0}, {"date": "2024-08-21", "close": 16.05, "volume": 193299.0}, {"date": "2024-08-22", "close": 15.55, "volume": 107446.0}, {"date": "2024-08-23", "close": 15.78, "volume": 138753.0}, {"date": "2024-08-26", "close": 16.59, "volume": 343030.0}, {"date": "2024-08-27", "close": 15.96, "volume": 185586.0}, {"date": "2024-08-28", "close": 16.21, "volume": 160848.0}, {"date": "2024-08-29", "close": 16.24, "volume": 155654.0}, {"date": "2024-08-30", "close": 16.23, "volume": 209667.0}, {"date": "2024-09-03", "close": 16.32, "volume": 321197.0}, {"date": "2024-09-04", "close": 16.72, "volume": 252952.0}, {"date": "2024-09-05", "close": 16.07, "volume": 213747.0}, {"date": "2024-09-06", "close": 15.76, "volume": 221120.0}, {"date": "2024-09-09", "close": 15.91, "volume": 164860.0}, {"date": "2024-09-10", "close": 15.96, "volume": 134805.0}, {"date": "2024-09-11", "close": 15.93, "volume": 324552.0}, {"date": "2024-09-12", "close": 20.84, "volume": 3260929.0}, {"date": "2024-09-13", "close": 21.94, "volume": 1091968.0}, {"date": "2024-09-16", "close": 21.36, "volume": 382801.0}, {"date": "2024-09-17", "close": 20.91, "volume": 435354.0}, {"date": "2024-09-18", "close": 20.54, "volume": 373986.0}, {"date": "2024-09-19", "close": 20.7, "volume": 258330.0}, {"date": "2024-09-20", "close": 20.27, "volume": 661067.0}, {"date": "2024-09-23", "close": 20.07, "volume": 307670.0}, {"date": "2024-09-24", "close": 20.77, "volume": 402690.0}, {"date": "2024-09-25", "close": 20.17, "volume": 329337.0}, {"date": "2024-09-26", "close": 19.91, "volume": 311131.0}, {"date": "2024-09-27", "close": 19.86, "volume": 317227.0}, {"date": "2024-09-30", "close": 20.06, "volume": 301138.0}, {"date": "2024-10-01", "close": 19.88, "volume": 305990.0}, {"date": "2024-10-02", "close": 19.8, "volume": 235429.0}, {"date": "2024-10-03", "close": 19.06, "volume": 255500.0}, {"date": "2024-10-04", "close": 19.3, "volume": 142909.0}, {"date": "2024-10-07", "close": 19.27, "volume": 152026.0}, {"date": "2024-10-08", "close": 20.65, "volume": 454340.0}, {"date": "2024-10-09", "close": 20.65, "volume": 267503.0}, {"date": "2024-10-10", "close": 19.87, "volume": 349774.0}, {"date": "2024-10-11", "close": 20.85, "volume": 225160.0}, {"date": "2024-10-14", "close": 20.69, "volume": 138852.0}, {"date": "2024-10-15", "close": 21.08, "volume": 221385.0}, {"date": "2024-10-16", "close": 21.65, "volume": 236975.0}, {"date": "2024-10-17", "close": 21.84, "volume": 343104.0}, {"date": "2024-10-18", "close": 21.52, "volume": 200017.0}, {"date": "2024-10-21", "close": 21.19, "volume": 185486.0}, {"date": "2024-10-22", "close": 20.97, "volume": 147409.0}, {"date": "2024-10-23", "close": 20.33, "volume": 194751.0}, {"date": "2024-10-24", "close": 20.16, "volume": 180885.0}, {"date": "2024-10-25", "close": 20.22, "volume": 160238.0}, {"date": "2024-10-28", "close": 20.42, "volume": 154345.0}, {"date": "2024-10-29", "close": 20.44, "volume": 189394.0}, {"date": "2024-10-30", "close": 20.68, "volume": 281923.0}, {"date": "2024-10-31", "close": 21.92, "volume": 468315.0}, {"date": "2024-11-01", "close": 22.78, "volume": 589501.0}, {"date": "2024-11-04", "close": 23.17, "volume": 545076.0}, {"date": "2024-11-05", "close": 23.09, "volume": 369674.0}, {"date": "2024-11-06", "close": 23.49, "volume": 453186.0}, {"date": "2024-11-07", "close": 23.43, "volume": 469853.0}, {"date": "2024-11-08", "close": 24.31, "volume": 646463.0}, {"date": "2024-11-11", "close": 24.67, "volume": 423294.0}, {"date": "2024-11-12", "close": 24.2, "volume": 332176.0}, {"date": "2024-11-13", "close": 23.78, "volume": 396470.0}, {"date": "2024-11-14", "close": 24.15, "volume": 366792.0}, {"date": "2024-11-15", "close": 24.15, "volume": 500111.0}, {"date": "2024-11-18", "close": 24.46, "volume": 414594.0}, {"date": "2024-11-19", "close": 24.17, "volume": 405455.0}, {"date": "2024-11-20", "close": 24.1, "volume": 215684.0}, {"date": "2024-11-21", "close": 23.91, "volume": 241564.0}, {"date": "2024-11-22", "close": 24.3, "volume": 344048.0}, {"date": "2024-11-25", "close": 24.31, "volume": 449593.0}, {"date": "2024-11-26", "close": 25.07, "volume": 414258.0}, {"date": "2024-11-27", "close": 24.04, "volume": 346005.0}, {"date": "2024-11-29", "close": 24.6, "volume": 185161.0}, {"date": "2024-12-02", "close": 24.57, "volume": 401713.0}, {"date": "2024-12-03", "close": 25.51, "volume": 319009.0}, {"date": "2024-12-04", "close": 25.32, "volume": 480071.0}, {"date": "2024-12-05", "close": 25.36, "volume": 244388.0}, {"date": "2024-12-06", "close": 24.71, "volume": 189428.0}, {"date": "2024-12-09", "close": 24.17, "volume": 293767.0}, {"date": "2024-12-10", "close": 25.08, "volume": 386279.0}, {"date": "2024-12-11", "close": 25.23, "volume": 230035.0}, {"date": "2024-12-12", "close": 25.38, "volume": 277537.0}, {"date": "2024-12-13", "close": 25.41, "volume": 180057.0}, {"date": "2024-12-16", "close": 25.8, "volume": 204864.0}, {"date": "2024-12-17", "close": 25.68, "volume": 372144.0}, {"date": "2024-12-18", "close": 26.91, "volume": 950835.0}, {"date": "2024-12-19", "close": 26.71, "volume": 573536.0}, {"date": "2024-12-20", "close": 28.0, "volume": 1114729.0}, {"date": "2024-12-23", "close": 27.19, "volume": 456574.0}, {"date": "2024-12-24", "close": 28.39, "volume": 250719.0}, {"date": "2024-12-26", "close": 29.03, "volume": 280284.0}, {"date": "2024-12-27", "close": 28.14, "volume": 312206.0}, {"date": "2024-12-30", "close": 27.69, "volume": 338605.0}, {"date": "2024-12-31", "close": 27.87, "volume": 272281.0}, {"date": "2025-01-02", "close": 27.15, "volume": 318468.0}, {"date": "2025-01-03", "close": 27.52, "volume": 189328.0}, {"date": "2025-01-06", "close": 27.45, "volume": 301457.0}, {"date": "2025-01-07", "close": 27.33, "volume": 253118.0}, {"date": "2025-01-08", "close": 26.95, "volume": 301161.0}, {"date": "2025-01-10", "close": 26.28, "volume": 249205.0}, {"date": "2025-01-13", "close": 25.94, "volume": 249778.0}, {"date": "2025-01-14", "close": 26.28, "volume": 200864.0}, {"date": "2025-01-15", "close": 26.8, "volume": 210853.0}, {"date": "2025-01-16", "close": 26.64, "volume": 225818.0}, {"date": "2025-01-17", "close": 27.17, "volume": 211038.0}, {"date": "2025-01-21", "close": 27.59, "volume": 359008.0}, {"date": "2025-01-22", "close": 28.21, "volume": 296783.0}, {"date": "2025-01-23", "close": 28.65, "volume": 276755.0}, {"date": "2025-01-24", "close": 27.85, "volume": 268253.0}, {"date": "2025-01-27", "close": 25.82, "volume": 497013.0}, {"date": "2025-01-28", "close": 26.49, "volume": 301165.0}, {"date": "2025-01-29", "close": 26.65, "volume": 335645.0}, {"date": "2025-01-30", "close": 27.76, "volume": 267236.0}, {"date": "2025-01-31", "close": 27.65, "volume": 659961.0}, {"date": "2025-02-03", "close": 27.5, "volume": 377252.0}, {"date": "2025-02-04", "close": 28.25, "volume": 531645.0}, {"date": "2025-02-05", "close": 28.15, "volume": 635693.0}, {"date": "2025-02-06", "close": 28.53, "volume": 896117.0}, {"date": "2025-02-07", "close": 29.39, "volume": 628822.0}, {"date": "2025-02-10", "close": 30.35, "volume": 675223.0}, {"date": "2025-02-11", "close": 30.91, "volume": 526859.0}, {"date": "2025-02-12", "close": 29.42, "volume": 559380.0}, {"date": "2025-02-13", "close": 29.42, "volume": 551303.0}, {"date": "2025-02-14", "close": 28.46, "volume": 319499.0}, {"date": "2025-02-18", "close": 26.97, "volume": 546410.0}, {"date": "2025-02-19", "close": 27.23, "volume": 369999.0}, {"date": "2025-02-20", "close": 27.03, "volume": 274935.0}, {"date": "2025-02-21", "close": 26.2, "volume": 311337.0}, {"date": "2025-02-24", "close": 25.72, "volume": 305678.0}, {"date": "2025-02-25", "close": 25.45, "volume": 296503.0}, {"date": "2025-02-26", "close": 26.27, "volume": 238765.0}, {"date": "2025-02-27", "close": 25.92, "volume": 275096.0}, {"date": "2025-02-28", "close": 26.3, "volume": 259675.0}, {"date": "2025-03-03", "close": 24.87, "volume": 411681.0}, {"date": "2025-03-04", "close": 24.77, "volume": 457279.0}, {"date": "2025-03-05", "close": 24.8, "volume": 386324.0}, {"date": "2025-03-06", "close": 23.8, "volume": 321454.0}, {"date": "2025-03-07", "close": 23.3, "volume": 477574.0}, {"date": "2025-03-10", "close": 22.11, "volume": 432824.0}, {"date": "2025-03-11", "close": 23.41, "volume": 556896.0}, {"date": "2025-03-12", "close": 24.4, "volume": 622252.0}, {"date": "2025-03-13", "close": 23.64, "volume": 369935.0}, {"date": "2025-03-14", "close": 23.9, "volume": 327479.0}, {"date": "2025-03-17", "close": 23.7, "volume": 299282.0}, {"date": "2025-03-18", "close": 23.86, "volume": 276322.0}, {"date": "2025-03-19", "close": 24.79, "volume": 358068.0}, {"date": "2025-03-20", "close": 24.19, "volume": 244056.0}, {"date": "2025-03-21", "close": 23.63, "volume": 436639.0}, {"date": "2025-03-24", "close": 24.69, "volume": 221283.0}, {"date": "2025-03-25", "close": 24.8, "volume": 229538.0}, {"date": "2025-03-26", "close": 24.62, "volume": 171442.0}, {"date": "2025-03-27", "close": 24.83, "volume": 230290.0}, {"date": "2025-03-28", "close": 24.72, "volume": 248128.0}, {"date": "2025-03-31", "close": 24.46, "volume": 545684.0}, {"date": "2025-04-01", "close": 24.92, "volume": 264299.0}, {"date": "2025-04-02", "close": 24.9, "volume": 334132.0}, {"date": "2025-04-03", "close": 21.39, "volume": 418706.0}, {"date": "2025-04-04", "close": 19.97, "volume": 618745.0}, {"date": "2025-04-07", "close": 20.55, "volume": 515196.0}, {"date": "2025-04-08", "close": 20.21, "volume": 430966.0}, {"date": "2025-04-09", "close": 23.07, "volume": 814986.0}, {"date": "2025-04-10", "close": 22.12, "volume": 572687.0}, {"date": "2025-04-11", "close": 22.64, "volume": 454467.0}, {"date": "2025-04-14", "close": 22.6, "volume": 505875.0}, {"date": "2025-04-15", "close": 22.49, "volume": 301650.0}, {"date": "2025-04-16", "close": 22.19, "volume": 276798.0}, {"date": "2025-04-17", "close": 22.11, "volume": 198999.0}, {"date": "2025-04-21", "close": 21.61, "volume": 370405.0}, {"date": "2025-04-22", "close": 21.96, "volume": 324275.0}, {"date": "2025-04-23", "close": 22.0, "volume": 296595.0}, {"date": "2025-04-24", "close": 22.43, "volume": 252761.0}, {"date": "2025-04-25", "close": 24.76, "volume": 579870.0}, {"date": "2025-04-28", "close": 24.32, "volume": 438940.0}, {"date": "2025-04-29", "close": 24.0, "volume": 476759.0}, {"date": "2025-04-30", "close": 24.12, "volume": 537173.0}, {"date": "2025-05-01", "close": 28.0, "volume": 1337607.0}, {"date": "2025-05-02", "close": 27.82, "volume": 766632.0}, {"date": "2025-05-05", "close": 27.08, "volume": 377164.0}, {"date": "2025-05-06", "close": 27.48, "volume": 460349.0}, {"date": "2025-05-07", "close": 28.67, "volume": 752210.0}, {"date": "2025-05-08", "close": 28.91, "volume": 454200.0}, {"date": "2025-05-09", "close": 29.17, "volume": 410037.0}, {"date": "2025-05-12", "close": 29.37, "volume": 504882.0}, {"date": "2025-05-13", "close": 29.79, "volume": 623033.0}, {"date": "2025-05-14", "close": 29.11, "volume": 505388.0}, {"date": "2025-05-15", "close": 29.34, "volume": 450371.0}, {"date": "2025-05-16", "close": 30.38, "volume": 814660.0}, {"date": "2025-05-19", "close": 31.25, "volume": 449391.0}, {"date": "2025-05-20", "close": 30.68, "volume": 365098.0}, {"date": "2025-05-21", "close": 29.97, "volume": 500871.0}, {"date": "2025-05-22", "close": 29.86, "volume": 309434.0}, {"date": "2025-05-23", "close": 28.795, "volume": 384170.0}, {"date": "2025-05-27", "close": 30.47, "volume": 606305.0}, {"date": "2025-05-28", "close": 30.09, "volume": 537691.0}, {"date": "2025-05-29", "close": 29.58, "volume": 392602.0}, {"date": "2025-05-30", "close": 29.33, "volume": 564814.0}, {"date": "2025-06-02", "close": 29.12, "volume": 303384.0}, {"date": "2025-06-03", "close": 30.15, "volume": 709883.0}, {"date": "2025-06-04", "close": 30.26, "volume": 552533.0}, {"date": "2025-06-05", "close": 30.16, "volume": 276047.0}, {"date": "2025-06-06", "close": 30.215, "volume": 206329.0}, {"date": "2025-06-09", "close": 30.17, "volume": 455959.0}, {"date": "2025-06-10", "close": 30.47, "volume": 287504.0}, {"date": "2025-06-11", "close": 29.83, "volume": 629659.0}, {"date": "2025-06-12", "close": 29.31, "volume": 239870.0}, {"date": "2025-06-13", "close": 27.445, "volume": 559933.0}, {"date": "2025-06-16", "close": 27.35, "volume": 457414.0}, {"date": "2025-06-17", "close": 27.22, "volume": 431793.0}, {"date": "2025-06-18", "close": 26.7, "volume": 266635.0}, {"date": "2025-06-20", "close": 26.56, "volume": 624657.0}, {"date": "2025-06-23", "close": 27.93, "volume": 496360.0}, {"date": "2025-06-24", "close": 28.49, "volume": 561368.0}, {"date": "2025-06-25", "close": 28.49, "volume": 257094.0}, {"date": "2025-06-26", "close": 28.62, "volume": 567068.0}, {"date": "2025-06-27", "close": 28.39, "volume": 408879.0}, {"date": "2025-06-30", "close": 29.07, "volume": 724336.0}, {"date": "2025-07-01", "close": 29.45, "volume": 472804.0}, {"date": "2025-07-02", "close": 29.09, "volume": 263333.0}, {"date": "2025-07-03", "close": 29.41, "volume": 217803.0}, {"date": "2025-07-07", "close": 29.89, "volume": 327708.0}, {"date": "2025-07-08", "close": 30.24, "volume": 395049.0}, {"date": "2025-07-09", "close": 29.98, "volume": 331664.0}, {"date": "2025-07-10", "close": 29.38, "volume": 316874.0}, {"date": "2025-07-11", "close": 29.14, "volume": 250197.0}, {"date": "2025-07-14", "close": 30.0, "volume": 260390.0}, {"date": "2025-07-15", "close": 29.375, "volume": 258449.0}, {"date": "2025-07-16", "close": 29.01, "volume": 336962.0}, {"date": "2025-07-17", "close": 28.7, "volume": 329950.0}, {"date": "2025-07-18", "close": 27.79, "volume": 418998.0}, {"date": "2025-07-21", "close": 27.49, "volume": 411672.0}, {"date": "2025-07-22", "close": 26.03, "volume": 529727.0}, {"date": "2025-07-23", "close": 26.27, "volume": 323899.0}, {"date": "2025-07-24", "close": 26.02, "volume": 393125.0}, {"date": "2025-07-25", "close": 25.78, "volume": 529386.0}, {"date": "2025-07-28", "close": 25.52, "volume": 414129.0}, {"date": "2025-07-29", "close": 25.09, "volume": 455669.0}, {"date": "2025-07-30", "close": 24.66, "volume": 665440.0}, {"date": "2025-07-31", "close": 23.25, "volume": 1345243.0}, {"date": "2025-08-01", "close": 22.5, "volume": 807440.0}, {"date": "2025-08-04", "close": 23.69, "volume": 1195728.0}, {"date": "2025-08-05", "close": 23.94, "volume": 708063.0}, {"date": "2025-08-06", "close": 24.85, "volume": 743930.0}, {"date": "2025-08-07", "close": 24.73, "volume": 532328.0}, {"date": "2025-08-08", "close": 25.14, "volume": 583937.0}, {"date": "2025-08-11", "close": 25.22, "volume": 545657.0}, {"date": "2025-08-12", "close": 25.11, "volume": 457788.0}, {"date": "2025-08-13", "close": 25.51, "volume": 445897.0}, {"date": "2025-08-14", "close": 24.46, "volume": 397846.0}, {"date": "2025-08-15", "close": 24.37, "volume": 373273.0}, {"date": "2025-08-18", "close": 24.64, "volume": 294856.0}, {"date": "2025-08-19", "close": 24.99, "volume": 469801.0}, {"date": "2025-08-20", "close": 25.0, "volume": 362360.0}, {"date": "2025-08-21", "close": 24.61, "volume": 263098.0}, {"date": "2025-08-22", "close": 27.48, "volume": 998398.0}, {"date": "2025-08-25", "close": 27.0, "volume": 389782.0}, {"date": "2025-08-26", "close": 27.09, "volume": 430902.0}, {"date": "2025-08-27", "close": 27.12, "volume": 223506.0}, {"date": "2025-08-28", "close": 26.77, "volume": 299325.0}, {"date": "2025-08-29", "close": 27.17, "volume": 490852.0}, {"date": "2025-09-02", "close": 26.9, "volume": 351265.0}, {"date": "2025-09-03", "close": 27.29, "volume": 240120.0}, {"date": "2025-09-04", "close": 27.98, "volume": 268228.0}, {"date": "2025-09-05", "close": 27.95, "volume": 228536.0}, {"date": "2025-09-08", "close": 28.15, "volume": 221539.0}, {"date": "2025-09-09", "close": 28.3, "volume": 222144.0}, {"date": "2025-09-10", "close": 28.37, "volume": 201403.0}, {"date": "2025-09-11", "close": 29.03, "volume": 251213.0}, {"date": "2025-09-12", "close": 28.65, "volume": 315168.0}, {"date": "2025-09-15", "close": 29.03, "volume": 320463.0}, {"date": "2025-09-16", "close": 28.95, "volume": 267749.0}, {"date": "2025-09-17", "close": 28.63, "volume": 214761.0}, {"date": "2025-09-18", "close": 29.32, "volume": 393195.0}, {"date": "2025-09-19", "close": 29.12, "volume": 492711.0}, {"date": "2025-09-22", "close": 28.7, "volume": 352828.0}, {"date": "2025-09-23", "close": 28.73, "volume": 201390.0}, {"date": "2025-09-24", "close": 28.73, "volume": 308652.0}, {"date": "2025-09-25", "close": 28.86, "volume": 246817.0}, {"date": "2025-09-26", "close": 29.25, "volume": 319735.0}, {"date": "2025-09-29", "close": 31.52, "volume": 1055024.0}, {"date": "2025-09-30", "close": 32.39, "volume": 749488.0}, {"date": "2025-10-01", "close": 33.74, "volume": 646756.0}, {"date": "2025-10-02", "close": 33.32, "volume": 378336.0}, {"date": "2025-10-03", "close": 33.09, "volume": 340125.0}, {"date": "2025-10-06", "close": 32.59, "volume": 604784.0}, {"date": "2025-10-07", "close": 32.31, "volume": 272211.0}, {"date": "2025-10-08", "close": 33.06, "volume": 212745.0}, {"date": "2025-10-09", "close": 36.01, "volume": 1860245.0}, {"date": "2025-10-10", "close": 35.18, "volume": 1186051.0}, {"date": "2025-10-13", "close": 34.49, "volume": 665384.0}, {"date": "2025-10-14", "close": 34.83, "volume": 755285.0}, {"date": "2025-10-15", "close": 34.84, "volume": 452415.0}, {"date": "2025-10-16", "close": 32.46, "volume": 763705.0}, {"date": "2025-10-17", "close": 32.42, "volume": 604002.0}, {"date": "2025-10-20", "close": 32.77, "volume": 392863.0}, {"date": "2025-10-21", "close": 32.18, "volume": 271276.0}, {"date": "2025-10-22", "close": 31.76, "volume": 366041.0}, {"date": "2025-10-23", "close": 32.19, "volume": 220420.0}, {"date": "2025-10-24", "close": 32.99, "volume": 271749.0}, {"date": "2025-10-27", "close": 33.23, "volume": 281496.0}, {"date": "2025-10-28", "close": 33.91, "volume": 349496.0}, {"date": "2025-10-29", "close": 33.61, "volume": 577241.0}, {"date": "2025-10-30", "close": 33.89, "volume": 1558300.0}, {"date": "2025-10-31", "close": 34.72, "volume": 540637.0}, {"date": "2025-11-03", "close": 31.65, "volume": 522948.0}, {"date": "2025-11-04", "close": 29.77, "volume": 550099.0}, {"date": "2025-11-05", "close": 29.3, "volume": 717627.0}, {"date": "2025-11-06", "close": 29.18, "volume": 356679.0}, {"date": "2025-11-07", "close": 29.31, "volume": 364655.0}, {"date": "2025-11-10", "close": 29.63, "volume": 360607.0}, {"date": "2025-11-11", "close": 29.27, "volume": 355782.0}, {"date": "2025-11-12", "close": 29.73, "volume": 394550.0}, {"date": "2025-11-13", "close": 27.55, "volume": 640686.0}, {"date": "2025-11-14", "close": 27.74, "volume": 455481.0}, {"date": "2025-11-17", "close": 25.3, "volume": 601029.0}, {"date": "2025-11-18", "close": 24.64, "volume": 521510.0}, {"date": "2025-11-19", "close": 24.39, "volume": 394910.0}, {"date": "2025-11-20", "close": 24.31, "volume": 653969.0}, {"date": "2025-11-21", "close": 24.99, "volume": 434399.0}, {"date": "2025-11-24", "close": 25.38, "volume": 717314.0}, {"date": "2025-11-25", "close": 25.5, "volume": 519151.0}, {"date": "2025-11-26", "close": 25.97, "volume": 519418.0}, {"date": "2025-11-28", "close": 26.45, "volume": 327262.0}, {"date": "2025-12-01", "close": 25.83, "volume": 281637.0}, {"date": "2025-12-02", "close": 25.55, "volume": 263984.0}, {"date": "2025-12-03", "close": 26.21, "volume": 341634.0}, {"date": "2025-12-04", "close": 26.89, "volume": 407026.0}, {"date": "2025-12-05", "close": 26.62, "volume": 335628.0}, {"date": "2025-12-08", "close": 26.92, "volume": 343704.0}, {"date": "2025-12-09", "close": 26.58, "volume": 315712.0}, {"date": "2025-12-10", "close": 25.76, "volume": 594348.0}, {"date": "2025-12-11", "close": 25.39, "volume": 610717.0}, {"date": "2025-12-12", "close": 24.57, "volume": 414195.0}, {"date": "2025-12-15", "close": 23.52, "volume": 562893.0}, {"date": "2025-12-16", "close": 24.07, "volume": 623286.0}, {"date": "2025-12-17", "close": 23.71, "volume": 330108.0}, {"date": "2025-12-18", "close": 23.97, "volume": 326324.0}, {"date": "2025-12-19", "close": 24.39, "volume": 678646.0}, {"date": "2025-12-22", "close": 24.45, "volume": 374135.0}, {"date": "2025-12-23", "close": 24.56, "volume": 303520.0}, {"date": "2025-12-24", "close": 24.53, "volume": 189853.0}, {"date": "2025-12-26", "close": 24.63, "volume": 334691.0}, {"date": "2025-12-29", "close": 24.32, "volume": 389608.0}, {"date": "2025-12-30", "close": 24.57, "volume": 370122.0}, {"date": "2025-12-31", "close": 24.53, "volume": 346549.0}, {"date": "2026-01-02", "close": 24.3, "volume": 286700.0}, {"date": "2026-01-05", "close": 24.46, "volume": 338192.0}, {"date": "2026-01-06", "close": 24.18, "volume": 452903.0}, {"date": "2026-01-07", "close": 24.01, "volume": 392856.0}, {"date": "2026-01-08", "close": 23.35, "volume": 303161.0}, {"date": "2026-01-09", "close": 23.68, "volume": 317960.0}, {"date": "2026-01-12", "close": 23.32, "volume": 240719.0}, {"date": "2026-01-13", "close": 22.96, "volume": 418063.0}, {"date": "2026-01-14", "close": 22.38, "volume": 404843.0}, {"date": "2026-01-15", "close": 22.68, "volume": 466577.0}, {"date": "2026-01-16", "close": 22.43, "volume": 629940.0}, {"date": "2026-01-20", "close": 21.52, "volume": 540612.0}, {"date": "2026-01-21", "close": 21.51, "volume": 446221.0}, {"date": "2026-01-22", "close": 21.62, "volume": 372528.0}, {"date": "2026-01-23", "close": 21.19, "volume": 372161.0}, {"date": "2026-01-26", "close": 21.6, "volume": 647481.0}, {"date": "2026-01-27", "close": 21.76, "volume": 379618.0}, {"date": "2026-01-28", "close": 21.42, "volume": 552019.0}, {"date": "2026-01-29", "close": 20.88, "volume": 604434.0}, {"date": "2026-01-30", "close": 20.91, "volume": 547260.0}, {"date": "2026-02-02", "close": 20.87, "volume": 538870.0}, {"date": "2026-02-03", "close": 20.95, "volume": 745870.0}, {"date": "2026-02-04", "close": 20.17, "volume": 887931.0}, {"date": "2026-02-05", "close": 19.87, "volume": 1460144.0}, {"date": "2026-02-06", "close": 20.5, "volume": 1133726.0}, {"date": "2026-02-09", "close": 20.72, "volume": 774905.0}, {"date": "2026-02-10", "close": 20.61, "volume": 826075.0}, {"date": "2026-02-11", "close": 20.53, "volume": 526390.0}, {"date": "2026-02-12", "close": 20.45, "volume": 742000.0}, {"date": "2026-02-13", "close": 21.94, "volume": 734496.0}, {"date": "2026-02-17", "close": 21.26, "volume": 455004.0}, {"date": "2026-02-18", "close": 20.7, "volume": 569573.0}, {"date": "2026-02-19", "close": 20.81, "volume": 400540.0}, {"date": "2026-02-20", "close": 20.87, "volume": 339744.0}, {"date": "2026-02-23", "close": 20.15, "volume": 336320.0}, {"date": "2026-02-24", "close": 20.31, "volume": 444355.0}, {"date": "2026-02-25", "close": 20.69, "volume": 271287.0}, {"date": "2026-02-26", "close": 20.49, "volume": 330060.0}, {"date": "2026-02-27", "close": 20.62, "volume": 573303.0}, {"date": "2026-03-02", "close": 20.75, "volume": 279135.0}, {"date": "2026-03-03", "close": 20.85, "volume": 287700.0}, {"date": "2026-03-04", "close": 21.67, "volume": 368350.0}, {"date": "2026-03-05", "close": 20.98, "volume": 336623.0}, {"date": "2026-03-06", "close": 20.27, "volume": 270747.0}, {"date": "2026-03-09", "close": 20.69, "volume": 438968.0}, {"date": "2026-03-10", "close": 21.14, "volume": 613796.0}, {"date": "2026-03-11", "close": 21.35, "volume": 416734.0}, {"date": "2026-03-12", "close": 21.18, "volume": 500935.0}, {"date": "2026-03-13", "close": 21.57, "volume": 462727.0}, {"date": "2026-03-16", "close": 21.84, "volume": 524540.0}, {"date": "2026-03-17", "close": 21.66, "volume": 406859.0}, {"date": "2026-03-18", "close": 21.58, "volume": 377903.0}, {"date": "2026-03-19", "close": 21.35, "volume": 410364.0}, {"date": "2026-03-20", "close": 20.84, "volume": 642102.0}, {"date": "2026-03-23", "close": 22.06, "volume": 664715.0}, {"date": "2026-03-24", "close": 24.46, "volume": 3253518.0}, {"date": "2026-03-25", "close": 22.39, "volume": 1263346.0}, {"date": "2026-03-26", "close": 22.13, "volume": 609841.0}, {"date": "2026-03-27", "close": 21.57, "volume": 395316.0}, {"date": "2026-03-30", "close": 21.49, "volume": 554995.0}, {"date": "2026-03-31", "close": 21.84, "volume": 530923.0}, {"date": "2026-04-01", "close": 22.95, "volume": 478851.0}, {"date": "2026-04-02", "close": 23.38, "volume": 399273.0}, {"date": "2026-04-06", "close": 23.55, "volume": 416410.0}, {"date": "2026-04-07", "close": 24.2, "volume": 546972.0}, {"date": "2026-04-08", "close": 24.51, "volume": 445268.0}, {"date": "2026-04-09", "close": 23.31, "volume": 440214.0}, {"date": "2026-04-10", "close": 23.31, "volume": 246957.0}, {"date": "2026-04-13", "close": 23.6, "volume": 198649.0}, {"date": "2026-04-14", "close": 24.1, "volume": 469221.0}, {"date": "2026-04-15", "close": 24.81, "volume": 364273.0}, {"date": "2026-04-16", "close": 26.03, "volume": 708879.0}, {"date": "2026-04-17", "close": 27.51, "volume": 958843.0}, {"date": "2026-04-20", "close": 26.82, "volume": 478647.0}, {"date": "2026-04-21", "close": 26.74, "volume": 379333.0}, {"date": "2026-04-22", "close": 25.95, "volume": 677822.0}, {"date": "2026-04-23", "close": 25.32, "volume": 362650.0}, {"date": "2026-04-24", "close": 25.63, "volume": 367026.0}, {"date": "2026-04-27", "close": 25.45, "volume": 260013.0}, {"date": "2026-04-28", "close": 24.89, "volume": 431069.0}, {"date": "2026-04-29", "close": 25.89, "volume": 977641.0}, {"date": "2026-04-30", "close": 25.27, "volume": 705328.0}, {"date": "2026-05-01", "close": 25.25, "volume": 481655.0}, {"date": "2026-05-04", "close": 24.71, "volume": 380156.0}, {"date": "2026-05-05", "close": 25.62, "volume": 476358.0}, {"date": "2026-05-06", "close": 25.56, "volume": 562076.0}, {"date": "2026-05-07", "close": 25.89, "volume": 333316.0}, {"date": "2026-05-08", "close": 27.47, "volume": 661831.0}, {"date": "2026-05-11", "close": 26.42, "volume": 399472.0}, {"date": "2026-05-12", "close": 25.67, "volume": 255705.0}, {"date": "2026-05-13", "close": 25.68, "volume": 332278.0}, {"date": "2026-05-14", "close": 25.82, "volume": 411605.0}, {"date": "2026-05-15", "close": 24.75, "volume": 353455.0}, {"date": "2026-05-18", "close": 25.05, "volume": 338681.0}, {"date": "2026-05-19", "close": 24.52, "volume": 274151.0}, {"date": "2026-05-20", "close": 24.48, "volume": 261362.0}, {"date": "2026-05-21", "close": 24.88, "volume": 270103.0}, {"date": "2026-05-22", "close": 25.79, "volume": 403717.0}, {"date": "2026-05-26", "close": 26.09, "volume": 294274.0}, {"date": "2026-05-27", "close": 25.8, "volume": 321421.0}, {"date": "2026-05-28", "close": 25.71, "volume": 326386.0}, {"date": "2026-05-29", "close": 25.99, "volume": 677140.0}, {"date": "2026-06-01", "close": 26.71, "volume": 650893.0}, {"date": "2026-06-02", "close": 27.25, "volume": 529328.0}, {"date": "2026-06-03", "close": 26.19, "volume": 391068.0}, {"date": "2026-06-04", "close": 25.74, "volume": 298898.0}, {"date": "2026-06-05", "close": 24.09, "volume": 483629.0}, {"date": "2026-06-08", "close": 25.2, "volume": 431520.0}, {"date": "2026-06-09", "close": 24.15, "volume": 367162.0}, {"date": "2026-06-10", "close": 23.92, "volume": 318433.0}, {"date": "2026-06-11", "close": 24.33, "volume": 324004.0}, {"date": "2026-06-12", "close": 24.5, "volume": 359304.0}, {"date": "2026-06-15", "close": 24.53, "volume": 248588.0}, {"date": "2026-06-16", "close": 24.34, "volume": 279573.0}, {"date": "2026-06-17", "close": 22.77, "volume": 559544.0}, {"date": "2026-06-18", "close": 23.05, "volume": 622970.0}, {"date": "2026-06-22", "close": 23.49, "volume": 469655.0}, {"date": "2026-06-23", "close": 23.23, "volume": 260542.0}, {"date": "2026-06-24", "close": 23.21, "volume": 263796.0}, {"date": "2026-06-25", "close": 22.78, "volume": 395091.0}, {"date": "2026-06-26", "close": 22.84, "volume": 595049.0}, {"date": "2026-06-29", "close": 22.96, "volume": 287899.0}, {"date": "2026-06-30", "close": 23.35, "volume": 335338.0}, {"date": "2026-07-01", "close": 23.2, "volume": 257696.0}, {"date": "2026-07-02", "close": 21.5, "volume": 356493.0}, {"date": "2026-07-06", "close": 22.09, "volume": 374663.0}, {"date": "2026-07-07", "close": 21.45, "volume": 292780.0}, {"date": "2026-07-08", "close": 22.0, "volume": 297835.0}, {"date": "2026-07-09", "close": 22.94, "volume": 227099.0}, {"date": "2026-07-10", "close": 22.98, "volume": 176548.0}, {"date": "2026-07-13", "close": 22.86, "volume": 256635.0}, {"date": "2026-07-14", "close": 23.0, "volume": 176783.0}, {"date": "2026-07-15", "close": 22.35, "volume": 276275.0}, {"date": "2026-07-16", "close": 22.43, "volume": 328974.0}, {"date": "2026-07-17", "close": 22.43, "volume": 238213.0}, {"date": "2026-07-20", "close": 23.25, "volume": 284286.0}, {"date": "2026-07-21", "close": 24.235, "volume": 570598.0}, {"date": "2026-07-22", "close": 24.62, "volume": 389486.0}, {"date": "2026-07-23", "close": 25.05, "volume": 846171.0}, {"date": "2026-07-24", "close": 24.93, "volume": 703188.0}, {"date": "2026-07-27", "close": 25.36, "volume": 483871.0}, {"date": "2026-07-28", "close": 24.72, "volume": 380856.0}, {"date": "2026-07-29", "close": 22.79, "volume": 401552.0}, {"date": "2026-07-30", "close": 22.94, "volume": 259905.0}, {"date": "2026-07-31", "close": 24.16, "volume": 451715.0}, {"date": "2026-08-03", "close": 24.15, "volume": 338054.0}, {"date": "2026-08-04", "close": 24.56, "volume": 325174.0}, {"date": "2026-08-05", "close": 24.38, "volume": 418468.0}, {"date": "2026-08-06", "close": 24.3, "volume": 280978.0}, {"date": "2026-08-07", "close": 23.67, "volume": 716179.0}], "refreshing": true}