{"ticker": "BATRA", "overview": {"cik": "1958140", "ticker": "BATRA", "name": "Atlanta Braves Holdings, Inc.", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002036189-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000931", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003444", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091124", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-090742", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001334", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065691", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058558", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058287", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000194", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001104659-26-039211", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001104659-26-039207", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001104659-26-039201", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000707", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000705", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0000937797-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001104659-26-020650", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001104659-26-019413", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001958140-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0002036189-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-02-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000181", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-011960", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-011958", "price_sensitive": false}]}, "description": "Atlanta Braves Holdings, Inc. trades as BATRA on the NASDAQ and is registered in the United States, classified under Services-Amusement & Recreation Services (SIC 7900). Privy Trades holds 77 insider filings for the company, from December 2021 to March 2026. Across those, 4 insiders disclosed 62 open-market purchases totalling $18.96M against 6 sales totalling $205.37K. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 62, "buy_sum": 18959404.13, "sell_n": 6, "sell_sum": 205374.99, "net": 18754029.14, "insiders": 4, "first_date": "2021-12-23", "last_date": "2026-03-02"}, "metrics": {"ticker": "BATRA", "has_prices": true, "as_of": "2026-08-07", "last": 53.46, "prev_close": 52.6, "change": 0.8599999999999994, "change_pct": 0.016349809885931547, "session_volume": 52854.0, "vwap_5": 53.42011878157435, "vwap_20": 54.965457530817986, "vwap_60": 55.02571115819798, "vwap_250": 48.16967323228191, "high_52w": 57.75, "low_52w": 41.92, "avg_volume_20": 67602.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000807249-26-000081", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. raises a activist stake in BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0000807249-26-000081-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "13DG-0001172661-26-003444", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. moves to a 3.87% passive stake in BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0001172661-26-003444-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001334", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. moves to a 4.71% passive stake in BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0002100119-26-001334-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001172661-26-002059", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. takes a 5.2% passive stake in BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0001172661-26-002059-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000194", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. crosses 5% of BATRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0002100119-26-000194-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0000807249-26-000022", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 24100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $24K of BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724926000022/0000807249-26-000022-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353685}, {"id": "0000937797-26-000002", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1724785.73, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 4 insiders into BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000093779726000002/0000937797-26-000002-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389685}, {"id": "0001104659-25-114979", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 94878.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925114979/0001104659-25-114979-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502005}, {"id": "0001104659-25-114127", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1393412.68, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925114127/0001104659-25-114127-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503445}, {"id": "0001104659-25-113172", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 855679.1900000001, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925113172/0001104659-25-113172-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509205}, {"id": "0001104659-25-111266", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 161233.91999999998, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 5 insiders into BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925111266/0001104659-25-111266-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514965}, {"id": "0001104659-25-109118", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2291956.0500000003, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 5 insiders into BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925109118/0001104659-25-109118-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519285}, {"id": "0001104659-25-103709", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35274.96, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925103709/0001104659-25-103709-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535125}, {"id": "0000807249-25-000137", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 22675.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $23K of BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000137/0000807249-25-000137-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575445}, {"id": "0000807249-25-000132", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 59083.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $59K of BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000132/0000807249-25-000132-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579765}, {"id": "0000807249-25-000125", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 86104.98999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $86K of BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000125/0000807249-25-000125-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589845}, {"id": "0000807249-25-000085", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4812.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $5K of BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000085/0000807249-25-000085-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720885}, {"id": "0000807249-25-000074", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 86900.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Big holder adds $87K of BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000074/0000807249-25-000074-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754005}, {"id": "0001104659-25-038097", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 351079.74, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925038097/0001104659-25-038097-index.htm", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807285}, {"id": "0001104659-25-036337", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1067221.6199999999, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925036337/0001104659-25-036337-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813045}, {"id": "0001104659-25-035488", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 202025.91, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925035488/0001104659-25-035488-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815925}, {"id": "0001104659-25-034726", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1941984.49, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925034726/0001104659-25-034726-index.htm", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821685}, {"id": "0001104659-25-033737", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2854551.4400000004, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 5 insiders into BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925033737/0001104659-25-033737-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824565}, {"id": "0001104659-25-025046", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 47670.0, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925025046/0001104659-25-025046-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862005}, {"id": "0001104659-25-023994", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 146251.17, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925023994/0001104659-25-023994-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863445}, {"id": "0001104659-25-008091", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1033653.24, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925008091/0001104659-25-008091-index.htm", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925365}, {"id": "0001104659-25-007190", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 935450.46, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 5 insiders into BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925007190/0001104659-25-007190-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926805}, {"id": "0001104659-25-005976", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1373667.8399999999, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925005976/0001104659-25-005976-index.htm", "trade_date": "2025-01-23", "timestamp": "2025-01-23", "mins": 934005}, {"id": "0001104659-25-007295", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "10% owner files routine paperwork on BATRA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925007295/0001104659-25-007295-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935445}, {"id": "0000807249-25-000007", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Associated Capital Group, Inc.", "who_key": "Associated Capital Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 78376.8, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Big holder adds $78K of BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000007/0000807249-25-000007-index.htm", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952725}], "recent_buys": [{"id": "0000937797-26-000002", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1724785.73, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 4 insiders into BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000093779726000002/0000937797-26-000002-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389685}, {"id": "0001104659-25-114979", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 94878.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925114979/0001104659-25-114979-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502005}, {"id": "0001104659-25-114127", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1393412.68, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925114127/0001104659-25-114127-index.htm", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503445}, {"id": "0001104659-25-113172", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 855679.1900000001, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925113172/0001104659-25-113172-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509205}, {"id": "0001104659-25-111266", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 161233.91999999998, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 5 insiders into BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925111266/0001104659-25-111266-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514965}, {"id": "0001104659-25-109118", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2291956.0500000003, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 5 insiders into BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925109118/0001104659-25-109118-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519285}, {"id": "0001104659-25-103709", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35274.96, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925103709/0001104659-25-103709-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535125}, {"id": "0000807249-25-000074", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 86900.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Big holder adds $87K of BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000074/0000807249-25-000074-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754005}, {"id": "0001104659-25-038097", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 351079.74, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925038097/0001104659-25-038097-index.htm", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807285}, {"id": "0001104659-25-036337", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1067221.6199999999, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925036337/0001104659-25-036337-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813045}, {"id": "0001104659-25-035488", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 202025.91, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925035488/0001104659-25-035488-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815925}, {"id": "0001104659-25-034726", "src": "INSIDERS", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1941984.49, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 5 buying BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925034726/0001104659-25-034726-index.htm", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821685}], "institutional": [{"id": "13DG-0000807249-26-000081", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. raises a activist stake in BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0000807249-26-000081-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "13DG-0001172661-26-003444", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. moves to a 3.87% passive stake in BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0001172661-26-003444-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001334", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. moves to a 4.71% passive stake in BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0002100119-26-001334-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001172661-26-002059", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. takes a 5.2% passive stake in BATRA", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0001172661-26-002059-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000194", "src": "13DG", "ticker": "BATRA", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Atlanta Braves Holdings, Inc.", "who_key": "Atlanta Braves Holdings, 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Atlanta Braves Holdings, Inc. crosses 5% of BATRA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/0002100119-26-000194-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Atlanta Braves Holdings, Inc. - Series A Common Stock", "new_value": "Atlanta Braves Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001958140", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001958140", "applied": 1, "detected_at": "2026-10-22T19:23:34.016717"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Atlanta Braves Holdings, Inc. - Series C Common Stock", "new_value": "Atlanta Braves Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001958140", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001958140", "applied": 1, "detected_at": "2026-09-10T10:06:51.095295"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BATRA", "new_value": "Atlanta Braves Holdings, Inc. - Series A Common Stock", "effective": "", "evidence": "BATRA is listed again under the same company (Atlanta Braves Holdings, Inc. - Series A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.829435"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BATRK", "new_value": "Atlanta Braves Holdings, Inc. - Series C Common Stock", "effective": "", "evidence": "BATRK is listed again under the same company (Atlanta Braves Holdings, Inc. - Series C Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.562926"}]}, "key_people": [{"who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 16510776.44, "sold": 0, "net": 16510776.44, "trades": 17, "top_score": 56.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1724785.73, "date": "2026-02-05", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000093779726000002/0000937797-26-000002-index.htm"}, {"action": "BUY", "amount": 94878.0, "date": "2025-11-19", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925114979/0001104659-25-114979-index.htm"}, {"action": "BUY", "amount": 1393412.68, "date": "2025-11-18", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925114127/0001104659-25-114127-index.htm"}, {"action": "BUY", "amount": 855679.1900000001, "date": "2025-11-14", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925113172/0001104659-25-113172-index.htm"}, {"action": "BUY", "amount": 161233.91999999998, "date": "2025-11-10", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925111266/0001104659-25-111266-index.htm"}, {"action": "BUY", "amount": 2291956.0500000003, "date": "2025-11-07", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925109118/0001104659-25-109118-index.htm"}, {"action": "BUY", "amount": 35274.96, "date": "2025-10-27", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925103709/0001104659-25-103709-index.htm"}, {"action": "BUY", "amount": 351079.74, "date": "2025-04-21", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925038097/0001104659-25-038097-index.htm"}, {"action": "BUY", "amount": 1067221.6199999999, "date": "2025-04-17", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925036337/0001104659-25-036337-index.htm"}, {"action": "BUY", "amount": 202025.91, "date": "2025-04-15", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925035488/0001104659-25-035488-index.htm"}, {"action": "BUY", "amount": 1941984.49, "date": "2025-04-11", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925034726/0001104659-25-034726-index.htm"}, {"action": "BUY", "amount": 2854551.4400000004, "date": "2025-04-09", "score": 56.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925033737/0001104659-25-033737-index.htm"}, {"action": "BUY", "amount": 47670.0, "date": "2025-03-14", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925025046/0001104659-25-025046-index.htm"}, {"action": "BUY", "amount": 146251.17, "date": "2025-03-13", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925023994/0001104659-25-023994-index.htm"}, {"action": "BUY", "amount": 1033653.24, "date": "2025-01-29", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925008091/0001104659-25-008091-index.htm"}, {"action": "BUY", "amount": 935450.46, "date": "2025-01-28", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925007190/0001104659-25-007190-index.htm"}, {"action": "BUY", "amount": 1373667.8399999999, "date": "2025-01-23", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925005976/0001104659-25-005976-index.htm"}], "latest": {"action": "BUY", "amount": 1724785.73, "date": "2026-02-05", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000093779726000002/0000937797-26-000002-index.htm"}}, {"who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1812460.94, "sold": 205374.99, "net": 1607085.95, "trades": 38, "top_score": 54.1, "lean": "buying", "history": [{"action": "SELL", "amount": 24100.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724926000022/0000807249-26-000022-index.htm"}, {"action": "SELL", "amount": 22675.0, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000137/0000807249-25-000137-index.htm"}, {"action": "SELL", "amount": 59083.0, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000132/0000807249-25-000132-index.htm"}, {"action": "SELL", "amount": 86104.98999999999, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000125/0000807249-25-000125-index.htm"}, {"action": "SELL", "amount": 4812.0, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000085/0000807249-25-000085-index.htm"}, {"action": "BUY", "amount": 12450.0, "date": "2024-11-22", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000173/0000807249-24-000173-index.htm"}, {"action": "SELL", "amount": 8600.0, "date": "2024-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000019/0000807249-24-000019-index.htm"}, {"action": "BUY", "amount": 19825.0, "date": "2023-10-12", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724923000134/0000807249-23-000134-index.htm"}, {"action": "BUY", "amount": 33528.0, "date": "2023-08-23", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724923000110/0000807249-23-000110-index.htm"}, {"action": "BUY", "amount": 19980.0, "date": "2023-07-07", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724923000082/0000807249-23-000082-index.htm"}, {"action": "BUY", "amount": 25165.000000000004, "date": "2023-04-17", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724923000044/0000807249-23-000044-index.htm"}, {"action": "BUY", "amount": 16160.0, "date": "2023-03-13", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724923000030/0000807249-23-000030-index.htm"}, {"action": "BUY", "amount": 6559.999999999999, "date": "2023-01-05", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724923000001/0000807249-23-000001-index.htm"}, {"action": "BUY", "amount": 234576.0, "date": "2022-12-28", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000158/0000807249-22-000158-index.htm"}, {"action": "BUY", "amount": 26064.0, "date": "2022-12-23", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000156/0000807249-22-000156-index.htm"}, {"action": "BUY", "amount": 29313.300000000003, "date": "2022-10-13", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000134/0000807249-22-000134-index.htm"}, {"action": "BUY", "amount": 50904.0, "date": "2022-09-01", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000110/0000807249-22-000110-index.htm"}, {"action": "BUY", "amount": 5099.64, "date": "2022-08-31", "score": 22.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000109/0000807249-22-000109-index.htm"}, {"action": "BUY", "amount": 23344.0, "date": "2022-08-25", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000105/0000807249-22-000105-index.htm"}, {"action": "BUY", "amount": 57600.0, "date": "2022-08-24", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000104/0000807249-22-000104-index.htm"}, {"action": "BUY", "amount": 28940.0, "date": "2022-08-23", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000102/0000807249-22-000102-index.htm"}, {"action": "BUY", "amount": 8562.0, "date": "2022-08-15", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000098/0000807249-22-000098-index.htm"}, {"action": "BUY", "amount": 13130.0, "date": "2022-07-08", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000088/0000807249-22-000088-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2022-06-27", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000076/0000807249-22-000076-index.htm"}, {"action": "BUY", "amount": 25550.0, "date": "2022-05-11", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1560385/000080724922000063/0000807249-22-000063-index.htm"}], "latest": {"action": "SELL", "amount": 24100.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724926000022/0000807249-26-000022-index.htm"}}, {"who": "Associated Capital Group, Inc.", "who_key": "Associated Capital Group, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 452246.5, "sold": 0, "net": 452246.5, "trades": 7, "top_score": 52.7, "lean": "buying", "history": [{"action": "BUY", "amount": 78376.8, "date": "2025-01-10", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000007/0000807249-25-000007-index.htm"}, {"action": "BUY", "amount": 84200.0, "date": "2024-09-30", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000129/0000807249-24-000129-index.htm"}, {"action": "BUY", "amount": 45560.0, "date": "2024-08-30", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000108/0000807249-24-000108-index.htm"}, {"action": "BUY", "amount": 79920.0, "date": "2024-06-24", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000067/0000807249-24-000067-index.htm"}, {"action": "BUY", "amount": 124880.1, "date": "2024-05-22", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000059/0000807249-24-000059-index.htm"}, {"action": "BUY", "amount": 1559.6000000000001, "date": "2023-11-02", "score": 17.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724923000142/0000807249-23-000142-index.htm"}, {"action": "BUY", "amount": 37750.0, "date": "2023-10-23", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724923000138/0000807249-23-000138-index.htm"}], "latest": {"action": "BUY", "amount": 78376.8, "date": "2025-01-10", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000007/0000807249-25-000007-index.htm"}}, {"who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 183920.25, "sold": 0, "net": 183920.25, "trades": 6, "top_score": 36.7, "lean": "buying", "history": [{"action": "BUY", "amount": 86900.0, "date": "2025-05-28", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000074/0000807249-25-000074-index.htm"}, {"action": "BUY", "amount": 14608.0, "date": "2024-10-11", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000138/0000807249-24-000138-index.htm"}, {"action": "BUY", "amount": 21147.25, "date": "2024-07-03", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000073/0000807249-24-000073-index.htm"}, {"action": "BUY", "amount": 19940.0, "date": "2024-06-25", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000070/0000807249-24-000070-index.htm"}, {"action": "BUY", "amount": 20700.0, "date": "2024-05-31", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000064/0000807249-24-000064-index.htm"}, {"action": "BUY", "amount": 20625.0, "date": "2024-04-02", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724924000039/0000807249-24-000039-index.htm"}], "latest": {"action": "BUY", "amount": 86900.0, "date": "2025-05-28", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000080724925000074/0000807249-25-000074-index.htm"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee5452a8-5c24-4044-8ffa-250971a8394c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee5452a8-5c24-4044-8ffa-250971a8394c/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee5452a8-5c24-4044-8ffa-250971a8394c/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002036189-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001969223-26-000931", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003444", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091124", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001104659-26-090742", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001334", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001104659-26-065691", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001104659-26-058558", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058287", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000194", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0001104659-26-039211", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001104659-26-039207", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0001104659-26-039201", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000707", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000705", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "PRIMARY DOCUMENT", "accession": "0000807249-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0000937797-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001104659-26-020650", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0001104659-26-019413", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001958140-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "Insider transaction", "accession": "0002036189-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-02-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000181", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-011960", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-011958", "price_sensitive": false}], "performance": {"ticker": "BATRA", "has_prices": true, "summary": {"n": 63, "avg": 0.552572441287108, "win_rate": 1.0, "best": 1.1495778045838358, "worst": 0.17236842105263156, "as_of": "2026-08-07"}, "buys": [{"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1724785.73, "date": "2026-02-05", "score": 52.4, "ref_price": 43.75, "return": 0.22194285714285716}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 94878.0, "date": "2025-11-19", "score": 36.4, "ref_price": 42.13, "return": 0.26892950391644904}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1393412.68, "date": "2025-11-18", "score": 51.2, "ref_price": 42.13, "return": 0.26892950391644904}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 855679.1900000001, "date": "2025-11-14", "score": 48.3, "ref_price": 42.58, "return": 0.2555190230155003}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 161233.91999999998, "date": "2025-11-10", "score": 39.2, "ref_price": 42.57, "return": 0.2558139534883721}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2291956.0500000003, "date": "2025-11-07", "score": 54.1, "ref_price": 42.13, "return": 0.26892950391644904}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35274.96, "date": "2025-10-27", "score": 31.2, "ref_price": 42.66, "return": 0.25316455696202544}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86900.0, "date": "2025-05-28", "score": 36.7, "ref_price": 43.36, "return": 0.2329335793357934}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 351079.74, "date": "2025-04-21", "score": 43.4, "ref_price": 42.56, "return": 0.25610902255639095}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1067221.6199999999, "date": "2025-04-17", "score": 50.0, "ref_price": 42.56, "return": 0.25610902255639095}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 202025.91, "date": "2025-04-15", "score": 40.4, "ref_price": 42.1, "return": 0.269833729216152}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1941984.49, "date": "2025-04-11", "score": 54.3, "ref_price": 42.13, "return": 0.26892950391644904}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2854551.4400000004, "date": "2025-04-09", "score": 56.6, "ref_price": 42.51, "return": 0.2575864502470008}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47670.0, "date": "2025-03-14", "score": 32.8, "ref_price": 42.045, "return": 0.27149482697110233}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 146251.17, "date": "2025-03-13", "score": 38.7, "ref_price": 42.07, "return": 0.27073924411694794}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1033653.24, "date": "2025-01-29", "score": 50.7, "ref_price": 41.79, "return": 0.2792534099066763}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 935450.46, "date": "2025-01-28", "score": 49.7, "ref_price": 42.05, "return": 0.2713436385255649}, {"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1373667.8399999999, "date": "2025-01-23", "score": 52.0, "ref_price": 41.21, "return": 0.2972579471002184}, {"who": "Associated Capital Group, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78376.8, "date": "2025-01-10", "score": 38.1, "ref_price": 39.17, "return": 0.36482001531784525}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12450.0, "date": "2024-11-22", "score": 27.8, "ref_price": 41.97, "return": 0.2737669764117227}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14608.0, "date": "2024-10-11", "score": 27.0, "ref_price": 41.69, "return": 0.28232189973614785}, {"who": "Associated Capital Group, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 84200.0, "date": "2024-09-30", "score": 39.2, "ref_price": 42.15, "return": 0.2683274021352314}, {"who": "Associated Capital Group, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45560.0, "date": "2024-08-30", "score": 34.5, "ref_price": 45.6, "return": 0.17236842105263156}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21147.25, "date": "2024-07-03", "score": 29.0, "ref_price": 41.83, "return": 0.27803012192206555}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19940.0, "date": "2024-06-25", "score": 28.7, "ref_price": 40.6, "return": 0.3167487684729064}, {"who": "Associated Capital Group, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 79920.0, "date": "2024-06-24", "score": 40.8, "ref_price": 39.98, "return": 0.3371685842921462}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20700.0, "date": "2024-05-31", "score": 28.9, "ref_price": 42.03, "return": 0.27194860813704497}, {"who": "Associated Capital Group, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 124880.1, "date": "2024-05-22", "score": 52.7, "ref_price": 41.36, "return": 0.29255319148936176}, {"who": "GABELLI MARIO J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20625.0, "date": "2024-04-02", "score": 28.8, "ref_price": 42.14, "return": 0.2686283815851922}, {"who": "Associated Capital Group, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1559.6000000000001, "date": "2023-11-02", "score": 17.6, "ref_price": 39.65, "return": 0.348297604035309}, {"who": "Associated Capital Group, Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37750.0, "date": "2023-10-23", "score": 41.5, "ref_price": 37.33, "return": 0.4320921510849184}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19825.0, "date": "2023-10-12", "score": 35.7, "ref_price": 39.64, "return": 0.3486377396569122}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33528.0, "date": "2023-08-23", "score": 31.5, "ref_price": 41.47, "return": 0.28912466843501333}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19980.0, "date": "2023-07-07", "score": 43.1, "ref_price": 40.36, "return": 0.3245787908820615}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25165.000000000004, "date": "2023-04-17", "score": 30.0, "ref_price": 35.89, "return": 0.48955140707718026}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16160.0, "date": "2023-03-13", "score": 31.1, "ref_price": 32.04, "return": 0.6685393258426967}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6559.999999999999, "date": "2023-01-05", "score": 24.7, "ref_price": 33.37, "return": 0.6020377584656879}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 234576.0, "date": "2022-12-28", "score": 49.4, "ref_price": 32.43, "return": 0.6484736355226642}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26064.0, "date": "2022-12-23", "score": 30.7, "ref_price": 32.79, "return": 0.6303751143641355}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 1001.0, "date": "2022-11-21", "score": 0.0, "ref_price": 33.47, "return": 0.5972512697938454}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29313.300000000003, "date": "2022-10-13", "score": 30.8, "ref_price": 29.58, "return": 0.8073022312373227}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50904.0, "date": "2022-09-01", "score": 33.8, "ref_price": 28.22, "return": 0.894401133947555}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5099.64, "date": "2022-08-31", "score": 22.0, "ref_price": 28.1, "return": 0.9024911032028469}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23344.0, "date": "2022-08-25", "score": 41.1, "ref_price": 29.11, "return": 0.8364823084850568}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57600.0, "date": "2022-08-24", "score": 35.3, "ref_price": 29.16, "return": 0.8333333333333334}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28940.0, "date": "2022-08-23", "score": 30.2, "ref_price": 28.73, "return": 0.8607727114514445}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8562.0, "date": "2022-08-15", "score": 24.5, "ref_price": 28.44, "return": 0.8797468354430379}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13130.0, "date": "2022-07-08", "score": 26.7, "ref_price": 26.27, "return": 1.0350209364293872}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50000.0, "date": "2022-06-27", "score": 36.0, "ref_price": 24.87, "return": 1.1495778045838358}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25550.0, "date": "2022-05-11", "score": 30.4, "ref_price": 25.41, "return": 1.103896103896104}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26050.0, "date": "2022-05-05", "score": 30.6, "ref_price": 26.28, "return": 1.0342465753424657}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 163028.0, "date": "2022-04-25", "score": 54.1, "ref_price": 27.3, "return": 0.9582417582417582}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 83880.0, "date": "2022-04-21", "score": 39.4, "ref_price": 27.68, "return": 0.9313583815028902}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 275697.5, "date": "2022-04-20", "score": 43.9, "ref_price": 28.03, "return": 0.9072422404566536}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14350.0, "date": "2022-04-06", "score": 27.2, "ref_price": 28.64, "return": 0.8666201117318436}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 130328.20000000001, "date": "2022-04-01", "score": 41.7, "ref_price": 28.85, "return": 0.8530329289428076}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 133760.5, "date": "2022-03-15", "score": 40.6, "ref_price": 26.73, "return": 1.0}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 119814.6, "date": "2022-02-16", "score": 43.9, "ref_price": 26.81, "return": 0.9940320775829915}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52488.6, "date": "2022-01-21", "score": 48.2, "ref_price": 26.17, "return": 1.0427970959113488}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26150.0, "date": "2022-01-20", "score": 30.8, "ref_price": 26.11, "return": 1.047491382612026}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 71490.55, "date": "2022-01-04", "score": 37.3, "ref_price": 28.33, "return": 0.8870455347687964}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14315.0, "date": "2021-12-28", "score": 28.0, "ref_price": 28.22, "return": 0.894401133947555}, {"who": "GAMCO INVESTORS, INC. ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14357.05, "date": "2021-12-23", "score": 31.7, "ref_price": 28.71, "return": 0.8620689655172413}]}, "price_series": [{"date": "2016-08-08", "close": 16.08, "volume": 60344.0}, {"date": "2016-08-09", "close": 15.98, "volume": 146306.0}, {"date": "2016-08-10", "close": 16.51, "volume": 59302.0}, {"date": "2016-08-11", "close": 16.59, "volume": 79293.0}, {"date": "2016-08-12", "close": 16.61, "volume": 28084.0}, {"date": "2016-08-15", "close": 16.77, "volume": 65109.0}, {"date": "2016-08-16", "close": 16.89, "volume": 87782.0}, {"date": "2016-08-17", "close": 16.8, "volume": 66201.0}, {"date": "2016-08-18", "close": 16.68, "volume": 106957.0}, {"date": "2016-08-19", "close": 16.73, "volume": 50357.0}, {"date": "2016-08-22", "close": 16.85, "volume": 127797.0}, {"date": "2016-08-23", "close": 16.89, "volume": 91235.0}, {"date": "2016-08-24", "close": 16.88, "volume": 79648.0}, {"date": "2016-08-25", "close": 16.91, "volume": 97722.0}, {"date": "2016-08-26", "close": 16.92, "volume": 29670.0}, {"date": "2016-08-29", "close": 16.78, "volume": 88118.0}, {"date": "2016-08-30", "close": 16.9, "volume": 28291.0}, {"date": "2016-08-31", "close": 16.81, "volume": 57659.0}, {"date": "2016-09-01", "close": 16.9, "volume": 47729.0}, {"date": "2016-09-02", "close": 17.11, "volume": 47837.0}, {"date": "2016-09-06", "close": 17.56, "volume": 29153.0}, {"date": "2016-09-07", "close": 17.4, "volume": 44261.0}, {"date": "2016-09-08", "close": 17.38, "volume": 44100.0}, {"date": "2016-09-09", "close": 16.99, "volume": 28657.0}, {"date": "2016-09-12", "close": 17.27, "volume": 24342.0}, {"date": "2016-09-13", "close": 17.15, "volume": 52692.0}, {"date": "2016-09-14", "close": 17.16, "volume": 25320.0}, {"date": "2016-09-15", "close": 17.46, "volume": 12530.0}, {"date": "2016-09-16", "close": 17.2, "volume": 178734.0}, {"date": "2016-09-19", "close": 17.22, "volume": 61308.0}, {"date": "2016-09-20", "close": 17.32, "volume": 31736.0}, {"date": "2016-09-21", "close": 17.5, "volume": 56716.0}, {"date": "2016-09-22", "close": 17.51, "volume": 67095.0}, {"date": "2016-09-23", "close": 17.34, "volume": 19811.0}, {"date": "2016-09-26", "close": 17.05, "volume": 104733.0}, {"date": "2016-09-27", "close": 17.38, "volume": 18457.0}, {"date": "2016-09-28", "close": 17.32, "volume": 43399.0}, {"date": "2016-09-29", "close": 17.05, "volume": 48358.0}, {"date": "2016-09-30", "close": 17.45, "volume": 74547.0}, {"date": "2016-10-03", "close": 17.5, "volume": 50551.0}, {"date": "2016-10-04", "close": 17.48, "volume": 152390.0}, {"date": "2016-10-05", "close": 17.49, "volume": 38084.0}, {"date": "2016-10-06", "close": 17.47, "volume": 18063.0}, {"date": "2016-10-07", "close": 17.55, "volume": 46225.0}, {"date": "2016-10-10", "close": 17.59, "volume": 15143.0}, {"date": "2016-10-11", "close": 17.29, "volume": 45843.0}, {"date": "2016-10-12", "close": 17.02, "volume": 19765.0}, {"date": "2016-10-13", "close": 16.83, "volume": 78310.0}, {"date": "2016-10-14", "close": 16.82, "volume": 69773.0}, {"date": "2016-10-17", "close": 16.91, "volume": 28618.0}, {"date": "2016-10-18", "close": 16.88, "volume": 37222.0}, {"date": "2016-10-19", "close": 17.16, "volume": 34409.0}, {"date": "2016-10-20", "close": 17.17, "volume": 15358.0}, {"date": "2016-10-21", "close": 17.43, "volume": 39858.0}, {"date": "2016-10-24", "close": 17.46, "volume": 26491.0}, {"date": "2016-10-25", "close": 17.24, "volume": 70780.0}, {"date": "2016-10-26", "close": 17.25, "volume": 89102.0}, {"date": "2016-10-27", "close": 16.99, "volume": 39169.0}, {"date": "2016-10-28", "close": 16.97, "volume": 11193.0}, {"date": "2016-10-31", "close": 16.95, "volume": 40714.0}, {"date": "2016-11-01", "close": 16.69, "volume": 21581.0}, {"date": "2016-11-02", "close": 16.57, "volume": 35585.0}, {"date": "2016-11-03", "close": 16.7, "volume": 16242.0}, {"date": "2016-11-04", "close": 16.57, "volume": 35857.0}, {"date": "2016-11-07", "close": 16.91, "volume": 24489.0}, {"date": "2016-11-08", "close": 17.19, "volume": 41447.0}, {"date": "2016-11-09", "close": 17.03, "volume": 63089.0}, {"date": "2016-11-10", "close": 18.92, "volume": 104246.0}, {"date": "2016-11-11", "close": 20.11, "volume": 101230.0}, {"date": "2016-11-14", "close": 19.13, "volume": 130957.0}, {"date": "2016-11-15", "close": 18.95, "volume": 57648.0}, {"date": "2016-11-16", "close": 19.27, "volume": 80581.0}, {"date": "2016-11-17", "close": 19.14, "volume": 23932.0}, {"date": "2016-11-18", "close": 18.99, "volume": 52555.0}, {"date": "2016-11-21", "close": 19.66, "volume": 48064.0}, {"date": "2016-11-22", "close": 20.04, "volume": 42821.0}, {"date": "2016-11-23", "close": 20.82, "volume": 38239.0}, {"date": "2016-11-25", "close": 20.6, "volume": 7014.0}, {"date": "2016-11-28", "close": 20.07, "volume": 21731.0}, {"date": "2016-11-29", "close": 20.16, "volume": 13650.0}, {"date": "2016-11-30", "close": 20.15, "volume": 17345.0}, {"date": "2016-12-01", "close": 19.79, "volume": 24160.0}, {"date": "2016-12-02", "close": 19.75, "volume": 37566.0}, {"date": "2016-12-05", "close": 19.97, "volume": 21610.0}, {"date": "2016-12-06", "close": 19.95, "volume": 13795.0}, {"date": "2016-12-07", "close": 20.25, "volume": 49348.0}, {"date": "2016-12-08", "close": 20.57, "volume": 33622.0}, {"date": "2016-12-09", "close": 20.8, "volume": 48224.0}, {"date": "2016-12-12", "close": 20.3, "volume": 29826.0}, {"date": "2016-12-13", "close": 20.42, "volume": 23656.0}, {"date": "2016-12-14", "close": 20.74, "volume": 16301.0}, {"date": "2016-12-15", "close": 20.07, "volume": 72232.0}, {"date": "2016-12-16", "close": 20.15, "volume": 118678.0}, {"date": "2016-12-19", "close": 20.85, "volume": 24785.0}, {"date": "2016-12-20", "close": 20.9, "volume": 22759.0}, {"date": "2016-12-21", "close": 20.65, "volume": 33475.0}, {"date": "2016-12-22", "close": 20.59, "volume": 80152.0}, {"date": "2016-12-23", "close": 21.03, "volume": 21098.0}, {"date": "2016-12-27", "close": 20.64, "volume": 40563.0}, {"date": "2016-12-28", "close": 20.67, "volume": 25508.0}, {"date": "2016-12-29", "close": 20.78, "volume": 35218.0}, {"date": "2016-12-30", "close": 20.49, "volume": 110800.0}, {"date": "2017-01-03", "close": 20.5, "volume": 51207.0}, {"date": "2017-01-04", "close": 20.82, "volume": 44706.0}, {"date": "2017-01-05", "close": 20.73, "volume": 18570.0}, {"date": "2017-01-06", "close": 20.6, "volume": 21019.0}, {"date": "2017-01-09", "close": 20.43, "volume": 27731.0}, {"date": "2017-01-10", "close": 20.41, "volume": 71916.0}, {"date": "2017-01-11", "close": 20.2, "volume": 59056.0}, {"date": "2017-01-12", "close": 19.76, "volume": 30394.0}, {"date": "2017-01-13", "close": 19.8, "volume": 75552.0}, {"date": "2017-01-17", "close": 19.46, "volume": 37081.0}, {"date": "2017-01-18", "close": 20.31, "volume": 105091.0}, {"date": "2017-01-19", "close": 20.61, "volume": 79857.0}, {"date": "2017-01-20", "close": 21.18, "volume": 71059.0}, {"date": "2017-01-23", "close": 21.74, "volume": 27567.0}, {"date": "2017-01-24", "close": 21.23, "volume": 46192.0}, {"date": "2017-01-25", "close": 21.14, "volume": 41601.0}, {"date": "2017-01-26", "close": 20.86, "volume": 24108.0}, {"date": "2017-01-27", "close": 20.79, "volume": 15323.0}, {"date": "2017-01-30", "close": 20.33, "volume": 38851.0}, {"date": "2017-01-31", "close": 19.95, "volume": 49550.0}, {"date": "2017-02-01", "close": 19.88, "volume": 126044.0}, {"date": "2017-02-02", "close": 19.8, "volume": 45203.0}, {"date": "2017-02-03", "close": 19.76, "volume": 25267.0}, {"date": "2017-02-06", "close": 19.57, "volume": 44909.0}, {"date": "2017-02-07", "close": 19.53, "volume": 64838.0}, {"date": "2017-02-08", "close": 19.37, "volume": 56982.0}, {"date": "2017-02-09", "close": 19.96, "volume": 41510.0}, {"date": "2017-02-10", "close": 21.74, "volume": 125760.0}, {"date": "2017-02-13", "close": 21.39, "volume": 54633.0}, {"date": "2017-02-14", "close": 21.15, "volume": 78381.0}, {"date": "2017-02-15", "close": 21.17, "volume": 17803.0}, {"date": "2017-02-16", "close": 20.92, "volume": 40451.0}, {"date": "2017-02-17", "close": 21.03, "volume": 159706.0}, {"date": "2017-02-21", "close": 21.27, "volume": 51176.0}, {"date": "2017-02-22", "close": 22.31, "volume": 313195.0}, {"date": "2017-02-23", "close": 21.66, "volume": 41832.0}, {"date": "2017-02-24", "close": 21.31, "volume": 33357.0}, {"date": "2017-02-27", "close": 21.35, "volume": 60361.0}, {"date": "2017-02-28", "close": 22.03, "volume": 90181.0}, {"date": "2017-03-01", "close": 22.67, "volume": 53512.0}, {"date": "2017-03-02", "close": 22.55, "volume": 37174.0}, {"date": "2017-03-03", "close": 21.84, "volume": 42761.0}, {"date": "2017-03-06", "close": 21.68, "volume": 28921.0}, {"date": "2017-03-07", "close": 21.95, "volume": 34644.0}, {"date": "2017-03-08", "close": 21.53, "volume": 60742.0}, {"date": "2017-03-09", "close": 21.52, "volume": 49752.0}, {"date": "2017-03-10", "close": 21.85, "volume": 35865.0}, {"date": "2017-03-13", "close": 23.14, "volume": 392502.0}, {"date": "2017-03-14", "close": 22.77, "volume": 181429.0}, {"date": "2017-03-15", "close": 22.63, "volume": 42244.0}, {"date": "2017-03-16", "close": 22.72, "volume": 75618.0}, {"date": "2017-03-17", "close": 22.88, "volume": 153990.0}, {"date": "2017-03-20", "close": 23.13, "volume": 119077.0}, {"date": "2017-03-21", "close": 22.41, "volume": 34827.0}, {"date": "2017-03-22", "close": 22.55, "volume": 43964.0}, {"date": "2017-03-23", "close": 22.46, "volume": 30316.0}, {"date": "2017-03-24", "close": 22.46, "volume": 17728.0}, {"date": "2017-03-27", "close": 22.49, "volume": 37224.0}, {"date": "2017-03-28", "close": 23.09, "volume": 62287.0}, {"date": "2017-03-29", "close": 23.81, "volume": 323210.0}, {"date": "2017-03-30", "close": 23.71, "volume": 33481.0}, {"date": "2017-03-31", "close": 23.94, "volume": 96526.0}, {"date": "2017-04-03", "close": 23.55, "volume": 80878.0}, {"date": "2017-04-04", "close": 23.87, "volume": 54535.0}, {"date": "2017-04-05", "close": 23.51, "volume": 67980.0}, {"date": "2017-04-06", "close": 23.41, "volume": 56720.0}, {"date": "2017-04-07", "close": 23.31, "volume": 45894.0}, {"date": "2017-04-10", "close": 23.12, "volume": 21668.0}, {"date": "2017-04-11", "close": 23.44, "volume": 37550.0}, {"date": "2017-04-12", "close": 23.51, "volume": 41879.0}, {"date": "2017-04-13", "close": 24.18, "volume": 58259.0}, {"date": "2017-04-17", "close": 24.02, "volume": 61598.0}, {"date": "2017-04-18", "close": 24.18, "volume": 23033.0}, {"date": "2017-04-19", "close": 24.26, "volume": 31095.0}, {"date": "2017-04-20", "close": 24.85, "volume": 66913.0}, {"date": "2017-04-21", "close": 24.52, "volume": 55245.0}, {"date": "2017-04-24", "close": 24.69, "volume": 26426.0}, {"date": "2017-04-25", "close": 24.93, "volume": 86703.0}, {"date": "2017-04-26", "close": 25.23, "volume": 31106.0}, {"date": "2017-04-27", "close": 24.95, "volume": 41894.0}, {"date": "2017-04-28", "close": 24.83, "volume": 35906.0}, {"date": "2017-05-01", "close": 24.83, "volume": 16372.0}, {"date": "2017-05-02", "close": 24.97, "volume": 46546.0}, {"date": "2017-05-03", "close": 23.82, "volume": 72812.0}, {"date": "2017-05-04", "close": 23.83, "volume": 32510.0}, {"date": "2017-05-05", "close": 24.81, "volume": 170239.0}, {"date": "2017-05-08", "close": 24.37, "volume": 61994.0}, {"date": "2017-05-09", "close": 24.38, "volume": 26227.0}, {"date": "2017-05-10", "close": 24.32, "volume": 23716.0}, {"date": "2017-05-11", "close": 24.56, "volume": 74838.0}, {"date": "2017-05-12", "close": 24.31, "volume": 26927.0}, {"date": "2017-05-15", "close": 24.43, "volume": 27464.0}, {"date": "2017-05-16", "close": 24.41, "volume": 30761.0}, {"date": "2017-05-17", "close": 23.86, "volume": 51618.0}, {"date": "2017-05-18", "close": 23.87, "volume": 55173.0}, {"date": "2017-05-19", "close": 23.92, "volume": 33828.0}, {"date": "2017-05-22", "close": 24.33, "volume": 34326.0}, {"date": "2017-05-23", "close": 24.17, "volume": 16402.0}, {"date": "2017-05-24", "close": 23.99, "volume": 111397.0}, {"date": "2017-05-25", "close": 24.08, "volume": 49969.0}, {"date": "2017-05-26", "close": 24.43, "volume": 21969.0}, {"date": "2017-05-30", "close": 24.05, "volume": 35442.0}, {"date": "2017-05-31", "close": 23.72, "volume": 38394.0}, {"date": "2017-06-01", "close": 24.5, "volume": 34941.0}, {"date": "2017-06-02", "close": 24.67, "volume": 30766.0}, {"date": "2017-06-05", "close": 24.39, "volume": 24194.0}, {"date": "2017-06-06", "close": 24.2, "volume": 57167.0}, {"date": "2017-06-07", "close": 24.38, "volume": 47592.0}, {"date": "2017-06-08", "close": 24.42, "volume": 35049.0}, {"date": "2017-06-09", "close": 24.34, "volume": 32205.0}, {"date": "2017-06-12", "close": 24.16, "volume": 40394.0}, {"date": "2017-06-13", "close": 24.06, "volume": 32823.0}, {"date": "2017-06-14", "close": 24.17, "volume": 39475.0}, {"date": "2017-06-15", "close": 24.36, "volume": 27272.0}, {"date": "2017-06-16", "close": 23.99, "volume": 83661.0}, {"date": "2017-06-19", "close": 23.98, "volume": 71924.0}, {"date": "2017-06-20", "close": 23.28, "volume": 35250.0}, {"date": "2017-06-21", "close": 22.99, "volume": 55870.0}, {"date": "2017-06-22", "close": 23.1, "volume": 64675.0}, {"date": "2017-06-23", "close": 23.14, "volume": 383403.0}, {"date": "2017-06-26", "close": 23.93, "volume": 83389.0}, {"date": "2017-06-27", "close": 23.79, "volume": 52186.0}, {"date": "2017-06-28", "close": 24.16, "volume": 62202.0}, {"date": "2017-06-29", "close": 23.83, "volume": 49939.0}, {"date": "2017-06-30", "close": 23.89, "volume": 24116.0}, {"date": "2017-07-03", "close": 23.89, "volume": 18586.0}, {"date": "2017-07-05", "close": 23.65, "volume": 41288.0}, {"date": "2017-07-06", "close": 23.38, "volume": 257126.0}, {"date": "2017-07-07", "close": 24.18, "volume": 68896.0}, {"date": "2017-07-10", "close": 23.91, "volume": 69364.0}, {"date": "2017-07-11", "close": 23.8, "volume": 80272.0}, {"date": "2017-07-12", "close": 23.21, "volume": 248822.0}, {"date": "2017-07-13", "close": 23.63, "volume": 32868.0}, {"date": "2017-07-14", "close": 23.97, "volume": 44630.0}, {"date": "2017-07-17", "close": 23.62, "volume": 72102.0}, {"date": "2017-07-18", "close": 24.05, "volume": 44141.0}, {"date": "2017-07-19", "close": 24.4, "volume": 471619.0}, {"date": "2017-07-20", "close": 25.37, "volume": 116373.0}, {"date": "2017-07-21", "close": 25.52, "volume": 81999.0}, {"date": "2017-07-24", "close": 25.18, "volume": 76701.0}, {"date": "2017-07-25", "close": 25.03, "volume": 43643.0}, {"date": "2017-07-26", "close": 25.33, "volume": 32302.0}, {"date": "2017-07-27", "close": 25.24, "volume": 153384.0}, {"date": "2017-07-28", "close": 25.83, "volume": 36038.0}, {"date": "2017-07-31", "close": 25.24, "volume": 134661.0}, {"date": "2017-08-01", "close": 25.51, "volume": 85898.0}, {"date": "2017-08-02", "close": 24.97, "volume": 91759.0}, {"date": "2017-08-03", "close": 24.98, "volume": 97169.0}, {"date": "2017-08-04", "close": 25.19, "volume": 33962.0}, {"date": "2017-08-07", "close": 24.8, "volume": 37651.0}, {"date": "2017-08-08", "close": 24.71, "volume": 49892.0}, {"date": "2017-08-09", "close": 24.54, "volume": 106745.0}, {"date": "2017-08-10", "close": 24.61, "volume": 72542.0}, {"date": "2017-08-11", "close": 24.33, "volume": 36129.0}, {"date": "2017-08-14", "close": 24.95, "volume": 36994.0}, {"date": "2017-08-15", "close": 24.84, "volume": 26008.0}, {"date": "2017-08-16", "close": 24.67, "volume": 34103.0}, {"date": "2017-08-17", "close": 24.27, "volume": 35915.0}, {"date": "2017-08-18", "close": 24.18, "volume": 50302.0}, {"date": "2017-08-21", "close": 23.89, "volume": 24879.0}, {"date": "2017-08-22", "close": 24.0, "volume": 21976.0}, {"date": "2017-08-23", "close": 23.43, "volume": 36040.0}, {"date": "2017-08-24", "close": 23.84, "volume": 26839.0}, {"date": "2017-08-25", "close": 23.67, "volume": 17315.0}, {"date": "2017-08-28", "close": 23.96, "volume": 30317.0}, {"date": "2017-08-29", "close": 23.67, "volume": 38802.0}, {"date": "2017-08-30", "close": 23.8, "volume": 29975.0}, {"date": "2017-08-31", "close": 24.41, "volume": 62222.0}, {"date": "2017-09-01", "close": 24.65, "volume": 40517.0}, {"date": "2017-09-05", "close": 24.62, "volume": 69453.0}, {"date": "2017-09-06", "close": 25.24, "volume": 46651.0}, {"date": "2017-09-07", "close": 25.11, "volume": 21594.0}, {"date": "2017-09-08", "close": 25.12, "volume": 45377.0}, {"date": "2017-09-11", "close": 25.35, "volume": 17699.0}, {"date": "2017-09-12", "close": 25.19, "volume": 48769.0}, {"date": "2017-09-13", "close": 25.28, "volume": 36683.0}, {"date": "2017-09-14", "close": 24.85, "volume": 23761.0}, {"date": "2017-09-15", "close": 24.93, "volume": 74591.0}, {"date": "2017-09-18", "close": 25.07, "volume": 53593.0}, {"date": "2017-09-19", "close": 24.84, "volume": 73407.0}, {"date": "2017-09-20", "close": 25.26, "volume": 36597.0}, {"date": "2017-09-21", "close": 25.86, "volume": 30530.0}, {"date": "2017-09-22", "close": 26.12, "volume": 20088.0}, {"date": "2017-09-25", "close": 25.75, "volume": 27680.0}, {"date": "2017-09-26", "close": 25.27, "volume": 70523.0}, {"date": "2017-09-27", "close": 26.11, "volume": 51381.0}, {"date": "2017-09-28", "close": 25.46, "volume": 73050.0}, {"date": "2017-09-29", "close": 25.37, "volume": 28598.0}, {"date": "2017-10-02", "close": 26.08, "volume": 39618.0}, {"date": "2017-10-03", "close": 26.25, "volume": 193942.0}, {"date": "2017-10-04", "close": 25.8, "volume": 42343.0}, {"date": "2017-10-05", "close": 25.74, "volume": 25993.0}, {"date": "2017-10-06", "close": 25.67, "volume": 49045.0}, {"date": "2017-10-09", "close": 25.46, "volume": 22554.0}, {"date": "2017-10-10", "close": 25.37, "volume": 25960.0}, {"date": "2017-10-11", "close": 25.32, "volume": 111089.0}, {"date": "2017-10-12", "close": 24.81, "volume": 43334.0}, {"date": "2017-10-13", "close": 25.13, "volume": 28545.0}, {"date": "2017-10-16", "close": 24.83, "volume": 102060.0}, {"date": "2017-10-17", "close": 24.72, "volume": 52291.0}, {"date": "2017-10-18", "close": 24.96, "volume": 48989.0}, {"date": "2017-10-19", "close": 24.81, "volume": 24438.0}, {"date": "2017-10-20", "close": 24.88, "volume": 18528.0}, {"date": "2017-10-23", "close": 24.62, "volume": 27371.0}, {"date": "2017-10-24", "close": 24.47, "volume": 28875.0}, {"date": "2017-10-25", "close": 24.59, "volume": 21824.0}, {"date": "2017-10-26", "close": 24.42, "volume": 21788.0}, {"date": "2017-10-27", "close": 24.48, "volume": 31876.0}, {"date": "2017-10-30", "close": 23.91, "volume": 44953.0}, {"date": "2017-10-31", "close": 23.48, "volume": 59423.0}, {"date": "2017-11-01", "close": 23.05, "volume": 127906.0}, {"date": "2017-11-02", "close": 22.76, "volume": 104836.0}, {"date": "2017-11-03", "close": 22.49, "volume": 88892.0}, {"date": "2017-11-06", "close": 22.66, "volume": 46929.0}, {"date": "2017-11-07", "close": 22.56, "volume": 36944.0}, {"date": "2017-11-08", "close": 22.71, "volume": 77796.0}, {"date": "2017-11-09", "close": 22.47, "volume": 112132.0}, {"date": "2017-11-10", "close": 22.64, "volume": 92410.0}, {"date": "2017-11-13", "close": 22.22, "volume": 66913.0}, {"date": "2017-11-14", "close": 21.71, "volume": 215492.0}, {"date": "2017-11-15", "close": 21.64, "volume": 30078.0}, {"date": "2017-11-16", "close": 22.33, "volume": 99309.0}, {"date": "2017-11-17", "close": 22.32, "volume": 79338.0}, {"date": "2017-11-20", "close": 22.67, "volume": 85601.0}, {"date": "2017-11-21", "close": 23.07, "volume": 45260.0}, {"date": "2017-11-22", "close": 22.79, "volume": 60339.0}, {"date": "2017-11-24", "close": 22.63, "volume": 11622.0}, {"date": "2017-11-27", "close": 22.26, "volume": 26938.0}, {"date": "2017-11-28", "close": 22.39, "volume": 118023.0}, {"date": "2017-11-29", "close": 22.43, "volume": 61629.0}, {"date": "2017-11-30", "close": 22.62, "volume": 55897.0}, {"date": "2017-12-01", "close": 22.44, "volume": 48006.0}, {"date": "2017-12-04", "close": 22.56, "volume": 36960.0}, {"date": "2017-12-05", "close": 21.9, "volume": 146293.0}, {"date": "2017-12-06", "close": 21.84, "volume": 70030.0}, {"date": "2017-12-07", "close": 21.93, "volume": 47711.0}, {"date": "2017-12-08", "close": 21.77, "volume": 34886.0}, {"date": "2017-12-11", "close": 21.89, "volume": 45138.0}, {"date": "2017-12-12", "close": 22.54, "volume": 87406.0}, {"date": "2017-12-13", "close": 22.59, "volume": 32353.0}, {"date": "2017-12-14", "close": 23.15, "volume": 45915.0}, {"date": "2017-12-15", "close": 23.34, "volume": 72340.0}, {"date": "2017-12-18", "close": 23.63, "volume": 31041.0}, {"date": "2017-12-19", "close": 23.53, "volume": 40657.0}, {"date": "2017-12-20", "close": 23.25, "volume": 57664.0}, {"date": "2017-12-21", "close": 22.78, "volume": 45129.0}, {"date": "2017-12-22", "close": 22.61, "volume": 18731.0}, {"date": "2017-12-26", "close": 22.61, "volume": 19377.0}, {"date": "2017-12-27", "close": 22.74, "volume": 28855.0}, {"date": "2017-12-28", "close": 22.25, "volume": 28263.0}, {"date": "2017-12-29", "close": 22.05, "volume": 40302.0}, {"date": "2018-01-02", "close": 22.18, "volume": 74406.0}, {"date": "2018-01-03", "close": 22.37, "volume": 38069.0}, {"date": "2018-01-04", "close": 22.11, "volume": 122735.0}, {"date": "2018-01-05", "close": 22.27, "volume": 45309.0}, {"date": "2018-01-08", "close": 22.05, "volume": 29107.0}, {"date": "2018-01-09", "close": 21.64, "volume": 68640.0}, {"date": "2018-01-10", "close": 21.7, "volume": 52814.0}, {"date": "2018-01-11", "close": 22.72, "volume": 169042.0}, {"date": "2018-01-12", "close": 23.11, "volume": 57035.0}, {"date": "2018-01-16", "close": 22.62, "volume": 97573.0}, {"date": "2018-01-17", "close": 22.92, "volume": 43742.0}, {"date": "2018-01-18", "close": 22.95, "volume": 71076.0}, {"date": "2018-01-19", "close": 23.35, "volume": 95696.0}, {"date": "2018-01-22", "close": 24.0, "volume": 130239.0}, {"date": "2018-01-23", "close": 24.14, "volume": 96239.0}, {"date": "2018-01-24", "close": 23.54, "volume": 89280.0}, {"date": "2018-01-25", "close": 23.85, "volume": 33012.0}, {"date": "2018-01-26", "close": 24.08, "volume": 80645.0}, {"date": "2018-01-29", "close": 24.14, "volume": 101664.0}, {"date": "2018-01-30", "close": 23.98, "volume": 29596.0}, {"date": "2018-01-31", "close": 23.6, "volume": 65972.0}, {"date": "2018-02-01", "close": 23.77, "volume": 77206.0}, {"date": "2018-02-02", "close": 23.84, "volume": 80700.0}, {"date": "2018-02-05", "close": 23.13, "volume": 60887.0}, {"date": "2018-02-06", "close": 23.27, "volume": 133949.0}, {"date": "2018-02-07", "close": 23.04, "volume": 66136.0}, {"date": "2018-02-08", "close": 22.82, "volume": 88946.0}, {"date": "2018-02-09", "close": 22.93, "volume": 77227.0}, {"date": "2018-02-12", "close": 22.69, "volume": 72471.0}, {"date": "2018-02-13", "close": 22.76, "volume": 66504.0}, {"date": "2018-02-14", "close": 22.84, "volume": 34364.0}, {"date": "2018-02-15", "close": 23.0, "volume": 34390.0}, {"date": "2018-02-16", "close": 22.88, "volume": 72553.0}, {"date": "2018-02-20", "close": 22.91, "volume": 75504.0}, {"date": "2018-02-21", "close": 23.17, "volume": 50940.0}, {"date": "2018-02-22", "close": 22.98, "volume": 24310.0}, {"date": "2018-02-23", "close": 23.52, "volume": 47050.0}, {"date": "2018-02-26", "close": 23.99, "volume": 93595.0}, {"date": "2018-02-27", "close": 23.66, "volume": 48115.0}, {"date": "2018-02-28", "close": 22.92, "volume": 47517.0}, {"date": "2018-03-01", "close": 23.32, "volume": 73868.0}, {"date": "2018-03-02", "close": 23.73, "volume": 75768.0}, {"date": "2018-03-05", "close": 23.32, "volume": 96259.0}, {"date": "2018-03-06", "close": 23.61, "volume": 38221.0}, {"date": "2018-03-07", "close": 23.76, "volume": 61331.0}, {"date": "2018-03-08", "close": 23.17, "volume": 40295.0}, {"date": "2018-03-09", "close": 23.66, "volume": 44925.0}, {"date": "2018-03-12", "close": 23.74, "volume": 38771.0}, {"date": "2018-03-13", "close": 23.48, "volume": 29423.0}, {"date": "2018-03-14", "close": 23.25, "volume": 33877.0}, {"date": "2018-03-15", "close": 23.01, "volume": 25888.0}, {"date": "2018-03-16", "close": 23.28, "volume": 89424.0}, {"date": "2018-03-19", "close": 23.22, "volume": 44292.0}, {"date": "2018-03-20", "close": 23.02, "volume": 37424.0}, {"date": "2018-03-21", "close": 23.16, "volume": 53790.0}, {"date": "2018-03-22", "close": 23.11, "volume": 47767.0}, {"date": "2018-03-23", "close": 22.94, "volume": 47426.0}, {"date": "2018-03-26", "close": 23.49, "volume": 39269.0}, {"date": "2018-03-27", "close": 23.16, "volume": 45287.0}, {"date": "2018-03-28", "close": 22.7, "volume": 33797.0}, {"date": "2018-03-29", "close": 22.73, "volume": 49347.0}, {"date": "2018-04-02", "close": 22.64, "volume": 108805.0}, {"date": "2018-04-03", "close": 22.56, "volume": 56729.0}, {"date": "2018-04-04", "close": 22.63, "volume": 61330.0}, {"date": "2018-04-05", "close": 23.03, "volume": 156196.0}, {"date": "2018-04-06", "close": 22.6, "volume": 45581.0}, {"date": "2018-04-09", "close": 22.21, "volume": 24782.0}, {"date": "2018-04-10", "close": 22.26, "volume": 57971.0}, {"date": "2018-04-11", "close": 22.25, "volume": 29653.0}, {"date": "2018-04-12", "close": 22.52, "volume": 50334.0}, {"date": "2018-04-13", "close": 22.62, "volume": 54086.0}, {"date": "2018-04-16", "close": 23.16, "volume": 61209.0}, {"date": "2018-04-17", "close": 22.93, "volume": 60186.0}, {"date": "2018-04-18", "close": 22.85, "volume": 42919.0}, {"date": "2018-04-19", "close": 22.74, "volume": 34503.0}, {"date": "2018-04-20", "close": 22.59, "volume": 63552.0}, {"date": "2018-04-23", "close": 22.66, "volume": 34957.0}, {"date": "2018-04-24", "close": 22.55, "volume": 52984.0}, {"date": "2018-04-25", "close": 22.47, "volume": 73294.0}, {"date": "2018-04-26", "close": 22.15, "volume": 57262.0}, {"date": "2018-04-27", "close": 21.94, "volume": 50744.0}, {"date": "2018-04-30", "close": 21.97, "volume": 35531.0}, {"date": "2018-05-01", "close": 21.92, "volume": 37376.0}, {"date": "2018-05-02", "close": 22.61, "volume": 99694.0}, {"date": "2018-05-03", "close": 22.17, "volume": 326341.0}, {"date": "2018-05-04", "close": 22.32, "volume": 352846.0}, {"date": "2018-05-07", "close": 22.96, "volume": 159906.0}, {"date": "2018-05-08", "close": 22.98, "volume": 43920.0}, {"date": "2018-05-09", "close": 23.05, "volume": 82986.0}, {"date": "2018-05-10", "close": 23.14, "volume": 42030.0}, {"date": "2018-05-11", "close": 23.37, "volume": 49082.0}, {"date": "2018-05-14", "close": 24.11, "volume": 123461.0}, {"date": "2018-05-15", "close": 24.16, "volume": 103517.0}, {"date": "2018-05-16", "close": 24.25, "volume": 94821.0}, {"date": "2018-05-17", "close": 24.48, "volume": 42122.0}, {"date": "2018-05-18", "close": 25.0, "volume": 236111.0}, {"date": "2018-05-21", "close": 25.52, "volume": 47252.0}, {"date": "2018-05-22", "close": 25.12, "volume": 43429.0}, {"date": "2018-05-23", "close": 24.85, "volume": 260102.0}, {"date": "2018-05-24", "close": 25.08, "volume": 88725.0}, {"date": "2018-05-25", "close": 24.83, "volume": 52794.0}, {"date": "2018-05-29", "close": 25.28, "volume": 137088.0}, {"date": "2018-05-30", "close": 25.28, "volume": 66071.0}, {"date": "2018-05-31", "close": 24.96, "volume": 54897.0}, {"date": "2018-06-01", "close": 25.04, "volume": 33571.0}, {"date": "2018-06-04", "close": 24.88, "volume": 36056.0}, {"date": "2018-06-05", "close": 24.87, "volume": 45550.0}, {"date": "2018-06-06", "close": 25.22, "volume": 70123.0}, {"date": "2018-06-07", "close": 25.75, "volume": 74120.0}, {"date": "2018-06-08", "close": 25.48, "volume": 38414.0}, {"date": "2018-06-11", "close": 25.64, "volume": 21272.0}, {"date": "2018-06-12", "close": 25.76, "volume": 47415.0}, {"date": "2018-06-13", "close": 25.82, "volume": 38278.0}, {"date": "2018-06-14", "close": 25.75, "volume": 58923.0}, {"date": "2018-06-15", "close": 25.85, "volume": 90158.0}, {"date": "2018-06-18", "close": 25.69, "volume": 46618.0}, {"date": "2018-06-19", "close": 25.79, "volume": 27561.0}, {"date": "2018-06-20", "close": 25.63, "volume": 27272.0}, {"date": "2018-06-21", "close": 25.41, "volume": 43634.0}, {"date": "2018-06-22", "close": 25.51, "volume": 98308.0}, {"date": "2018-06-25", "close": 25.08, "volume": 56627.0}, {"date": "2018-06-26", "close": 25.46, "volume": 42451.0}, {"date": "2018-06-27", "close": 25.09, "volume": 35127.0}, {"date": "2018-06-28", "close": 25.76, "volume": 70797.0}, {"date": "2018-06-29", "close": 25.71, "volume": 73092.0}, {"date": "2018-07-02", "close": 25.72, "volume": 32710.0}, {"date": "2018-07-03", "close": 25.91, "volume": 15905.0}, {"date": "2018-07-05", "close": 26.46, "volume": 29064.0}, {"date": "2018-07-06", "close": 26.17, "volume": 36721.0}, {"date": "2018-07-09", "close": 26.09, "volume": 30016.0}, {"date": "2018-07-10", "close": 25.86, "volume": 20232.0}, {"date": "2018-07-11", "close": 25.57, "volume": 26823.0}, {"date": "2018-07-12", "close": 25.78, "volume": 33867.0}, {"date": "2018-07-13", "close": 26.19, "volume": 35339.0}, {"date": "2018-07-16", "close": 25.96, "volume": 27053.0}, {"date": "2018-07-17", "close": 25.88, "volume": 28653.0}, {"date": "2018-07-18", "close": 25.5, "volume": 36960.0}, {"date": "2018-07-19", "close": 25.37, "volume": 16936.0}, {"date": "2018-07-20", "close": 25.44, "volume": 30239.0}, {"date": "2018-07-23", "close": 25.04, "volume": 27475.0}, {"date": "2018-07-24", "close": 25.01, "volume": 39208.0}, {"date": "2018-07-25", "close": 25.15, "volume": 25231.0}, {"date": "2018-07-26", "close": 25.33, "volume": 16692.0}, {"date": "2018-07-27", "close": 25.36, "volume": 35036.0}, {"date": "2018-07-30", "close": 25.35, "volume": 54852.0}, {"date": "2018-07-31", "close": 25.7, "volume": 26504.0}, {"date": "2018-08-01", "close": 25.42, "volume": 120378.0}, {"date": "2018-08-02", "close": 25.53, "volume": 23368.0}, {"date": "2018-08-03", "close": 25.36, "volume": 28113.0}, {"date": "2018-08-06", "close": 25.29, "volume": 43043.0}, {"date": "2018-08-07", "close": 25.15, "volume": 36608.0}, {"date": "2018-08-08", "close": 26.24, "volume": 96460.0}, {"date": "2018-08-09", "close": 26.11, "volume": 43188.0}, {"date": "2018-08-10", "close": 26.3, "volume": 18612.0}, {"date": "2018-08-13", "close": 26.16, "volume": 36570.0}, {"date": "2018-08-14", "close": 26.79, "volume": 56645.0}, {"date": "2018-08-15", "close": 26.88, "volume": 49520.0}, {"date": "2018-08-16", "close": 26.95, "volume": 19614.0}, {"date": "2018-08-17", "close": 26.41, "volume": 15739.0}, {"date": "2018-08-20", "close": 26.19, "volume": 50854.0}, {"date": "2018-08-21", "close": 26.33, "volume": 30469.0}, {"date": "2018-08-22", "close": 26.74, "volume": 28236.0}, {"date": "2018-08-23", "close": 26.6, "volume": 34577.0}, {"date": "2018-08-24", "close": 26.74, "volume": 29209.0}, {"date": "2018-08-27", "close": 26.42, "volume": 20583.0}, {"date": "2018-08-28", "close": 26.54, "volume": 26025.0}, {"date": "2018-08-29", "close": 26.57, "volume": 15571.0}, {"date": "2018-08-30", "close": 26.77, "volume": 28384.0}, {"date": "2018-08-31", "close": 26.68, "volume": 26335.0}, {"date": "2018-09-04", "close": 26.58, "volume": 35231.0}, {"date": "2018-09-05", "close": 25.89, "volume": 45386.0}, {"date": "2018-09-06", "close": 25.75, "volume": 79054.0}, {"date": "2018-09-07", "close": 25.74, "volume": 39057.0}, {"date": "2018-09-10", "close": 25.55, "volume": 60254.0}, {"date": "2018-09-11", "close": 25.41, "volume": 61930.0}, {"date": "2018-09-12", "close": 25.9, "volume": 87996.0}, {"date": "2018-09-13", "close": 26.15, "volume": 54549.0}, {"date": "2018-09-14", "close": 26.04, "volume": 34893.0}, {"date": "2018-09-17", "close": 25.54, "volume": 30097.0}, {"date": "2018-09-18", "close": 25.85, "volume": 39605.0}, {"date": "2018-09-19", "close": 26.3, "volume": 48381.0}, {"date": "2018-09-20", "close": 26.41, "volume": 55317.0}, {"date": "2018-09-21", "close": 26.19, "volume": 121319.0}, {"date": "2018-09-24", "close": 26.24, "volume": 50562.0}, {"date": "2018-09-25", "close": 26.4, "volume": 111464.0}, {"date": "2018-09-26", "close": 27.23, "volume": 150294.0}, {"date": "2018-09-27", "close": 26.75, "volume": 82046.0}, {"date": "2018-09-28", "close": 27.28, "volume": 53574.0}, {"date": "2018-10-01", "close": 27.05, "volume": 26954.0}, {"date": "2018-10-02", "close": 26.56, "volume": 20717.0}, {"date": "2018-10-03", "close": 26.99, "volume": 35901.0}, {"date": "2018-10-04", "close": 26.49, "volume": 28664.0}, {"date": "2018-10-05", "close": 26.32, "volume": 72029.0}, {"date": "2018-10-08", "close": 26.36, "volume": 32315.0}, {"date": "2018-10-09", "close": 25.85, "volume": 34275.0}, {"date": "2018-10-10", "close": 24.93, "volume": 79235.0}, {"date": "2018-10-11", "close": 24.87, "volume": 72554.0}, {"date": "2018-10-12", "close": 24.79, "volume": 39851.0}, {"date": "2018-10-15", "close": 25.1, "volume": 33072.0}, {"date": "2018-10-16", "close": 25.74, "volume": 32057.0}, {"date": "2018-10-17", "close": 26.05, "volume": 30496.0}, {"date": "2018-10-18", "close": 25.79, "volume": 24761.0}, {"date": "2018-10-19", "close": 25.77, "volume": 33381.0}, {"date": "2018-10-22", "close": 26.26, "volume": 31028.0}, {"date": "2018-10-23", "close": 26.14, "volume": 30991.0}, {"date": "2018-10-24", "close": 25.32, "volume": 54870.0}, {"date": "2018-10-25", "close": 25.41, "volume": 44898.0}, {"date": "2018-10-26", "close": 25.37, "volume": 41952.0}, {"date": "2018-10-29", "close": 25.19, "volume": 35939.0}, {"date": "2018-10-30", "close": 25.36, "volume": 33961.0}, {"date": "2018-10-31", "close": 25.8, "volume": 41599.0}, {"date": "2018-11-01", "close": 25.86, "volume": 41489.0}, {"date": "2018-11-02", "close": 25.97, "volume": 25891.0}, {"date": "2018-11-05", "close": 25.55, "volume": 57942.0}, {"date": "2018-11-06", "close": 25.87, "volume": 35818.0}, {"date": "2018-11-07", "close": 25.95, "volume": 47487.0}, {"date": "2018-11-08", "close": 26.0, "volume": 128903.0}, {"date": "2018-11-09", "close": 25.45, "volume": 82505.0}, {"date": "2018-11-12", "close": 24.92, "volume": 47287.0}, {"date": "2018-11-13", "close": 25.03, "volume": 61767.0}, {"date": "2018-11-14", "close": 24.92, "volume": 58255.0}, {"date": "2018-11-15", "close": 25.1, "volume": 53667.0}, {"date": "2018-11-16", "close": 24.88, "volume": 33112.0}, {"date": "2018-11-19", "close": 24.1, "volume": 64255.0}, {"date": "2018-11-20", "close": 23.81, "volume": 110668.0}, {"date": "2018-11-21", "close": 24.64, "volume": 22957.0}, {"date": "2018-11-23", "close": 24.71, "volume": 36577.0}, {"date": "2018-11-26", "close": 24.47, "volume": 29879.0}, {"date": "2018-11-27", "close": 24.68, "volume": 44957.0}, {"date": "2018-11-28", "close": 25.28, "volume": 31644.0}, {"date": "2018-11-29", "close": 25.28, "volume": 25957.0}, {"date": "2018-11-30", "close": 25.01, "volume": 51795.0}, {"date": "2018-12-03", "close": 25.06, "volume": 27787.0}, {"date": "2018-12-04", "close": 25.03, "volume": 39184.0}, {"date": "2018-12-06", "close": 25.48, "volume": 36676.0}, {"date": "2018-12-07", "close": 25.24, "volume": 28990.0}, {"date": "2018-12-10", "close": 25.56, "volume": 21923.0}, {"date": "2018-12-11", "close": 25.74, "volume": 27003.0}, {"date": "2018-12-12", "close": 25.71, "volume": 30152.0}, {"date": "2018-12-13", "close": 25.59, "volume": 44073.0}, {"date": "2018-12-14", "close": 25.43, "volume": 21124.0}, {"date": "2018-12-17", "close": 24.96, "volume": 40004.0}, {"date": "2018-12-18", "close": 24.82, "volume": 31623.0}, {"date": "2018-12-19", "close": 24.52, "volume": 48638.0}, {"date": "2018-12-20", "close": 24.72, "volume": 47481.0}, {"date": "2018-12-21", "close": 24.27, "volume": 69527.0}, {"date": "2018-12-24", "close": 23.68, "volume": 26742.0}, {"date": "2018-12-26", "close": 24.71, "volume": 41466.0}, {"date": "2018-12-27", "close": 24.5, "volume": 21510.0}, {"date": "2018-12-28", "close": 24.71, "volume": 45891.0}, {"date": "2018-12-31", "close": 24.94, "volume": 24554.0}, {"date": "2019-01-02", "close": 24.87, "volume": 11353.0}, {"date": "2019-01-03", "close": 24.88, "volume": 33603.0}, {"date": "2019-01-04", "close": 24.9, "volume": 35594.0}, {"date": "2019-01-07", "close": 24.83, "volume": 40046.0}, {"date": "2019-01-08", "close": 25.4, "volume": 50610.0}, {"date": "2019-01-09", "close": 25.19, "volume": 54347.0}, {"date": "2019-01-10", "close": 25.39, "volume": 33949.0}, {"date": "2019-01-11", "close": 25.36, "volume": 29181.0}, {"date": "2019-01-14", "close": 25.35, "volume": 27652.0}, {"date": "2019-01-15", "close": 25.52, "volume": 35688.0}, {"date": "2019-01-16", "close": 25.49, "volume": 33186.0}, {"date": "2019-01-17", "close": 25.83, "volume": 29666.0}, {"date": "2019-01-18", "close": 26.14, "volume": 39101.0}, {"date": "2019-01-22", "close": 26.02, "volume": 97771.0}, {"date": "2019-01-23", "close": 26.45, "volume": 131076.0}, {"date": "2019-01-24", "close": 26.79, "volume": 107474.0}, {"date": "2019-01-25", "close": 26.9, "volume": 66560.0}, {"date": "2019-01-28", "close": 26.89, "volume": 48261.0}, {"date": "2019-01-29", "close": 26.88, "volume": 36233.0}, {"date": "2019-01-30", "close": 26.91, "volume": 69188.0}, {"date": "2019-01-31", "close": 27.14, "volume": 72853.0}, {"date": "2019-02-01", "close": 27.21, "volume": 77113.0}, {"date": "2019-02-04", "close": 27.64, "volume": 106745.0}, {"date": "2019-02-05", "close": 28.23, "volume": 151058.0}, {"date": "2019-02-06", "close": 28.49, "volume": 112909.0}, {"date": "2019-02-07", "close": 28.21, "volume": 70233.0}, {"date": "2019-02-08", "close": 28.59, "volume": 54338.0}, {"date": "2019-02-11", "close": 29.07, "volume": 78892.0}, {"date": "2019-02-12", "close": 29.17, "volume": 44005.0}, {"date": "2019-02-13", "close": 29.05, "volume": 39625.0}, {"date": "2019-02-14", "close": 28.87, "volume": 29567.0}, {"date": "2019-02-15", "close": 28.98, "volume": 38757.0}, {"date": "2019-02-19", "close": 28.91, "volume": 31981.0}, {"date": "2019-02-20", "close": 29.04, "volume": 67126.0}, {"date": "2019-02-21", "close": 29.21, "volume": 73759.0}, {"date": "2019-02-22", "close": 29.51, "volume": 48370.0}, {"date": "2019-02-25", "close": 29.36, "volume": 27213.0}, {"date": "2019-02-26", "close": 28.65, "volume": 29496.0}, {"date": "2019-02-27", "close": 28.56, "volume": 30490.0}, {"date": "2019-02-28", "close": 27.76, "volume": 51056.0}, {"date": "2019-03-01", "close": 28.29, "volume": 46568.0}, {"date": "2019-03-04", "close": 27.94, "volume": 51801.0}, {"date": "2019-03-05", "close": 27.88, "volume": 22711.0}, {"date": "2019-03-06", "close": 27.69, "volume": 22365.0}, {"date": "2019-03-07", "close": 27.84, "volume": 71172.0}, {"date": "2019-03-08", "close": 28.22, "volume": 57996.0}, {"date": "2019-03-11", "close": 28.2, "volume": 20615.0}, {"date": "2019-03-12", "close": 28.46, "volume": 21706.0}, {"date": "2019-03-13", "close": 28.29, "volume": 26020.0}, {"date": "2019-03-14", "close": 28.14, "volume": 23131.0}, {"date": "2019-03-15", "close": 28.55, "volume": 75341.0}, {"date": "2019-03-18", "close": 28.51, "volume": 33863.0}, {"date": "2019-03-19", "close": 28.54, "volume": 24180.0}, {"date": "2019-03-20", "close": 28.53, "volume": 30314.0}, {"date": "2019-03-21", "close": 28.57, "volume": 38374.0}, {"date": "2019-03-22", "close": 28.11, "volume": 39543.0}, {"date": "2019-03-25", "close": 28.27, "volume": 48097.0}, {"date": "2019-03-26", "close": 28.23, "volume": 26288.0}, {"date": "2019-03-27", "close": 27.97, "volume": 72652.0}, {"date": "2019-03-28", "close": 28.15, "volume": 35232.0}, {"date": "2019-03-29", "close": 27.94, "volume": 58833.0}, {"date": "2019-04-01", "close": 27.77, "volume": 41042.0}, {"date": "2019-04-02", "close": 27.42, "volume": 46704.0}, {"date": "2019-04-03", "close": 27.57, "volume": 22207.0}, {"date": "2019-04-04", "close": 27.28, "volume": 23007.0}, {"date": "2019-04-05", "close": 27.88, "volume": 29876.0}, {"date": "2019-04-08", "close": 27.74, "volume": 20993.0}, {"date": "2019-04-09", "close": 27.67, "volume": 16767.0}, {"date": "2019-04-10", "close": 28.26, "volume": 69091.0}, {"date": "2019-04-11", "close": 28.12, "volume": 40058.0}, {"date": "2019-04-12", "close": 28.65, "volume": 46800.0}, {"date": "2019-04-15", "close": 28.56, "volume": 24460.0}, {"date": "2019-04-16", "close": 28.54, "volume": 38187.0}, {"date": "2019-04-17", "close": 28.48, "volume": 43972.0}, {"date": "2019-04-18", "close": 28.65, "volume": 52606.0}, {"date": "2019-04-22", "close": 28.36, "volume": 32098.0}, {"date": "2019-04-23", "close": 28.42, "volume": 43821.0}, {"date": "2019-04-24", "close": 28.49, "volume": 33410.0}, {"date": "2019-04-25", "close": 28.16, "volume": 30003.0}, {"date": "2019-04-26", "close": 28.37, "volume": 16754.0}, {"date": "2019-04-29", "close": 28.22, "volume": 15280.0}, {"date": "2019-04-30", "close": 28.36, "volume": 26866.0}, {"date": "2019-05-01", "close": 28.09, "volume": 26171.0}, {"date": "2019-05-02", "close": 28.02, "volume": 35700.0}, {"date": "2019-05-03", "close": 28.24, "volume": 18185.0}, {"date": "2019-05-06", "close": 28.24, "volume": 12798.0}, {"date": "2019-05-07", "close": 27.78, "volume": 18380.0}, {"date": "2019-05-08", "close": 27.57, "volume": 34859.0}, {"date": "2019-05-09", "close": 27.36, "volume": 28034.0}, {"date": "2019-05-10", "close": 27.41, "volume": 27993.0}, {"date": "2019-05-13", "close": 26.92, "volume": 27455.0}, {"date": "2019-05-14", "close": 26.85, "volume": 42089.0}, {"date": "2019-05-15", "close": 27.05, "volume": 13654.0}, {"date": "2019-05-16", "close": 27.46, "volume": 15992.0}, {"date": "2019-05-17", "close": 27.54, "volume": 29078.0}, {"date": "2019-05-20", "close": 27.62, "volume": 31185.0}, {"date": "2019-05-21", "close": 27.58, "volume": 14065.0}, {"date": "2019-05-22", "close": 27.2, "volume": 17271.0}, {"date": "2019-05-23", "close": 26.42, "volume": 42600.0}, {"date": "2019-05-24", "close": 26.72, "volume": 17223.0}, {"date": "2019-05-28", "close": 27.01, "volume": 39070.0}, {"date": "2019-05-29", "close": 26.89, "volume": 29441.0}, {"date": "2019-05-30", "close": 26.7, "volume": 29105.0}, {"date": "2019-05-31", "close": 26.54, "volume": 42829.0}, {"date": "2019-06-03", "close": 26.55, "volume": 35765.0}, {"date": "2019-06-04", "close": 26.59, "volume": 26077.0}, {"date": "2019-06-05", "close": 27.13, "volume": 29261.0}, {"date": "2019-06-06", "close": 26.75, "volume": 15975.0}, {"date": "2019-06-07", "close": 26.93, "volume": 12166.0}, {"date": "2019-06-10", "close": 26.79, "volume": 31859.0}, {"date": "2019-06-11", "close": 26.48, "volume": 38112.0}, {"date": "2019-06-12", "close": 26.72, "volume": 12954.0}, {"date": "2019-06-13", "close": 26.95, "volume": 35073.0}, {"date": "2019-06-14", "close": 26.89, "volume": 26094.0}, {"date": "2019-06-17", "close": 27.13, "volume": 12671.0}, {"date": "2019-06-18", "close": 27.21, "volume": 47429.0}, {"date": "2019-06-19", "close": 27.15, "volume": 22897.0}, {"date": "2019-06-20", "close": 27.02, "volume": 16588.0}, {"date": "2019-06-21", "close": 26.84, "volume": 29608.0}, {"date": "2019-06-24", "close": 26.69, "volume": 31771.0}, {"date": "2019-06-25", "close": 26.93, "volume": 27642.0}, {"date": "2019-06-26", "close": 26.73, "volume": 15673.0}, {"date": "2019-06-27", "close": 27.41, "volume": 33734.0}, {"date": "2019-06-28", "close": 27.8, "volume": 122046.0}, {"date": "2019-07-01", "close": 28.0, "volume": 29745.0}, {"date": "2019-07-02", "close": 27.37, "volume": 23173.0}, {"date": "2019-07-03", "close": 27.69, "volume": 6770.0}, {"date": "2019-07-05", "close": 28.06, "volume": 8665.0}, {"date": "2019-07-08", "close": 27.91, "volume": 12668.0}, {"date": "2019-07-09", "close": 28.09, "volume": 13899.0}, {"date": "2019-07-10", "close": 28.14, "volume": 20497.0}, {"date": "2019-07-11", "close": 27.82, "volume": 23049.0}, {"date": "2019-07-12", "close": 27.76, "volume": 16776.0}, {"date": "2019-07-15", "close": 28.12, "volume": 67581.0}, {"date": "2019-07-16", "close": 28.04, "volume": 43136.0}, {"date": "2019-07-17", "close": 27.96, "volume": 27368.0}, {"date": "2019-07-18", "close": 27.99, "volume": 27801.0}, {"date": "2019-07-19", "close": 28.32, "volume": 47122.0}, {"date": "2019-07-22", "close": 28.34, "volume": 42164.0}, {"date": "2019-07-23", "close": 28.34, "volume": 16074.0}, {"date": "2019-07-24", "close": 28.56, "volume": 29545.0}, {"date": "2019-07-25", "close": 28.42, "volume": 20625.0}, {"date": "2019-07-26", "close": 28.63, "volume": 21549.0}, {"date": "2019-07-29", "close": 28.88, "volume": 37788.0}, {"date": "2019-07-30", "close": 29.08, "volume": 103913.0}, {"date": "2019-07-31", "close": 28.9, "volume": 69991.0}, {"date": "2019-08-01", "close": 28.77, "volume": 62767.0}, {"date": "2019-08-02", "close": 28.59, "volume": 30890.0}, {"date": "2019-08-05", "close": 28.19, "volume": 47322.0}, {"date": "2019-08-06", "close": 28.48, "volume": 47552.0}, {"date": "2019-08-07", "close": 28.57, "volume": 37178.0}, {"date": "2019-08-08", "close": 28.69, "volume": 53461.0}, {"date": "2019-08-09", "close": 28.55, "volume": 43391.0}, {"date": "2019-08-12", "close": 28.14, "volume": 41979.0}, {"date": "2019-08-13", "close": 28.24, "volume": 16803.0}, {"date": "2019-08-14", "close": 27.63, "volume": 33185.0}, {"date": "2019-08-15", "close": 27.77, "volume": 31576.0}, {"date": "2019-08-16", "close": 28.23, "volume": 41063.0}, {"date": "2019-08-19", "close": 28.45, "volume": 51611.0}, {"date": "2019-08-20", "close": 28.14, "volume": 28817.0}, {"date": "2019-08-21", "close": 28.16, "volume": 16050.0}, {"date": "2019-08-22", "close": 27.88, "volume": 57675.0}, {"date": "2019-08-23", "close": 27.32, "volume": 45789.0}, {"date": "2019-08-26", "close": 27.78, "volume": 28778.0}, {"date": "2019-08-27", "close": 27.18, "volume": 31950.0}, {"date": "2019-08-28", "close": 27.4, "volume": 40607.0}, {"date": "2019-08-29", "close": 27.75, "volume": 25387.0}, {"date": "2019-08-30", "close": 27.47, "volume": 41296.0}, {"date": "2019-09-03", "close": 27.68, "volume": 29154.0}, {"date": "2019-09-04", "close": 27.98, "volume": 29270.0}, {"date": "2019-09-05", "close": 28.11, "volume": 30339.0}, {"date": "2019-09-06", "close": 27.95, "volume": 44433.0}, {"date": "2019-09-09", "close": 27.87, "volume": 32254.0}, {"date": "2019-09-10", "close": 27.94, "volume": 24760.0}, {"date": "2019-09-11", "close": 28.69, "volume": 30206.0}, {"date": "2019-09-12", "close": 29.32, "volume": 62657.0}, {"date": "2019-09-13", "close": 29.36, "volume": 91298.0}, {"date": "2019-09-16", "close": 29.61, "volume": 69313.0}, {"date": "2019-09-17", "close": 29.97, "volume": 91199.0}, {"date": "2019-09-18", "close": 29.55, "volume": 110339.0}, {"date": "2019-09-19", "close": 29.16, "volume": 131060.0}, {"date": "2019-09-20", "close": 28.92, "volume": 164954.0}, {"date": "2019-09-23", "close": 28.67, "volume": 28253.0}, {"date": "2019-09-24", "close": 28.29, "volume": 64001.0}, {"date": "2019-09-25", "close": 28.32, "volume": 32758.0}, {"date": "2019-09-26", "close": 28.09, "volume": 21635.0}, {"date": "2019-09-27", "close": 27.97, "volume": 77512.0}, {"date": "2019-09-30", "close": 27.83, "volume": 25698.0}, {"date": "2019-10-01", "close": 27.84, "volume": 31901.0}, {"date": "2019-10-02", "close": 27.75, "volume": 37375.0}, {"date": "2019-10-03", "close": 27.74, "volume": 32281.0}, {"date": "2019-10-04", "close": 27.75, "volume": 48943.0}, {"date": "2019-10-07", "close": 27.8, "volume": 39524.0}, {"date": "2019-10-08", "close": 27.46, "volume": 189359.0}, {"date": "2019-10-09", "close": 27.45, "volume": 53140.0}, {"date": "2019-10-10", "close": 27.41, "volume": 22366.0}, {"date": "2019-10-11", "close": 27.5, "volume": 43351.0}, {"date": "2019-10-14", "close": 27.33, "volume": 31777.0}, {"date": "2019-10-15", "close": 27.46, "volume": 28847.0}, {"date": "2019-10-16", "close": 27.41, "volume": 55617.0}, {"date": "2019-10-17", "close": 27.88, "volume": 37397.0}, {"date": "2019-10-18", "close": 27.79, "volume": 113212.0}, {"date": "2019-10-21", "close": 28.19, "volume": 29896.0}, {"date": "2019-10-22", "close": 27.86, "volume": 38329.0}, {"date": "2019-10-23", "close": 27.87, "volume": 30973.0}, {"date": "2019-10-24", "close": 28.09, "volume": 25793.0}, {"date": "2019-10-25", "close": 28.51, "volume": 35948.0}, {"date": "2019-10-28", "close": 29.19, "volume": 32852.0}, {"date": "2019-10-29", "close": 29.23, "volume": 24307.0}, {"date": "2019-10-30", "close": 29.52, "volume": 28362.0}, {"date": "2019-10-31", "close": 29.52, "volume": 62104.0}, {"date": "2019-11-01", "close": 29.63, "volume": 28941.0}, {"date": "2019-11-04", "close": 29.61, "volume": 23397.0}, {"date": "2019-11-05", "close": 29.92, "volume": 35564.0}, {"date": "2019-11-06", "close": 29.71, "volume": 21367.0}, {"date": "2019-11-07", "close": 29.74, "volume": 45835.0}, {"date": "2019-11-08", "close": 29.58, "volume": 35176.0}, {"date": "2019-11-11", "close": 28.99, "volume": 99489.0}, {"date": "2019-11-12", "close": 28.55, "volume": 51285.0}, {"date": "2019-11-13", "close": 27.8, "volume": 58995.0}, {"date": "2019-11-14", "close": 28.23, "volume": 30150.0}, {"date": "2019-11-15", "close": 27.82, "volume": 42373.0}, {"date": "2019-11-18", "close": 27.92, "volume": 29166.0}, {"date": "2019-11-19", "close": 27.91, "volume": 16327.0}, {"date": "2019-11-20", "close": 27.67, "volume": 40502.0}, {"date": "2019-11-21", "close": 27.26, "volume": 108869.0}, {"date": "2019-11-22", "close": 27.08, "volume": 43120.0}, {"date": "2019-11-25", "close": 27.55, "volume": 72737.0}, {"date": "2019-11-26", "close": 27.45, "volume": 32780.0}, {"date": "2019-11-27", "close": 28.06, "volume": 57033.0}, {"date": "2019-11-29", "close": 28.39, "volume": 22927.0}, {"date": "2019-12-02", "close": 27.56, "volume": 39066.0}, {"date": "2019-12-03", "close": 27.19, "volume": 48134.0}, {"date": "2019-12-04", "close": 27.57, "volume": 87893.0}, {"date": "2019-12-05", "close": 28.08, "volume": 45931.0}, {"date": "2019-12-06", "close": 28.69, "volume": 72991.0}, {"date": "2019-12-09", "close": 28.86, "volume": 63877.0}, {"date": "2019-12-10", "close": 28.93, "volume": 43636.0}, {"date": "2019-12-11", "close": 29.26, "volume": 46229.0}, {"date": "2019-12-12", "close": 29.19, "volume": 31647.0}, {"date": "2019-12-13", "close": 29.17, "volume": 24652.0}, {"date": "2019-12-16", "close": 29.54, "volume": 55849.0}, {"date": "2019-12-17", "close": 29.94, "volume": 38719.0}, {"date": "2019-12-18", "close": 29.87, "volume": 52638.0}, {"date": "2019-12-19", "close": 30.0, "volume": 27085.0}, {"date": "2019-12-20", "close": 29.74, "volume": 68473.0}, {"date": "2019-12-23", "close": 29.77, "volume": 33590.0}, {"date": "2019-12-24", "close": 29.67, "volume": 11942.0}, {"date": "2019-12-26", "close": 29.76, "volume": 17006.0}, {"date": "2019-12-27", "close": 29.79, "volume": 16111.0}, {"date": "2019-12-30", "close": 29.73, "volume": 26946.0}, {"date": "2019-12-31", "close": 29.65, "volume": 28205.0}, {"date": "2020-01-02", "close": 29.57, "volume": 21211.0}, {"date": "2020-01-03", "close": 29.7, "volume": 20053.0}, {"date": "2020-01-06", "close": 29.64, "volume": 18752.0}, {"date": "2020-01-07", "close": 29.63, "volume": 16178.0}, {"date": "2020-01-08", "close": 29.33, "volume": 47183.0}, {"date": "2020-01-09", "close": 29.05, "volume": 45046.0}, {"date": "2020-01-10", "close": 28.82, "volume": 40485.0}, {"date": "2020-01-13", "close": 29.77, "volume": 30820.0}, {"date": "2020-01-14", "close": 29.61, "volume": 29753.0}, {"date": "2020-01-15", "close": 29.59, "volume": 24182.0}, {"date": "2020-01-16", "close": 29.77, "volume": 68126.0}, {"date": "2020-01-17", "close": 29.44, "volume": 79218.0}, {"date": "2020-01-21", "close": 29.51, "volume": 76952.0}, {"date": "2020-01-22", "close": 29.02, "volume": 50000.0}, {"date": "2020-01-23", "close": 29.5, "volume": 80572.0}, {"date": "2020-01-24", "close": 29.17, "volume": 58398.0}, {"date": "2020-01-27", "close": 29.56, "volume": 87462.0}, {"date": "2020-01-28", "close": 29.5, "volume": 45423.0}, {"date": "2020-01-29", "close": 29.5, "volume": 44701.0}, {"date": "2020-01-30", "close": 29.6, "volume": 27905.0}, {"date": "2020-01-31", "close": 29.25, "volume": 39409.0}, {"date": "2020-02-03", "close": 29.24, "volume": 33611.0}, {"date": "2020-02-04", "close": 29.36, "volume": 60124.0}, {"date": "2020-02-05", "close": 29.81, "volume": 51589.0}, {"date": "2020-02-06", "close": 29.5, "volume": 25127.0}, {"date": "2020-02-07", "close": 29.2, "volume": 21142.0}, {"date": "2020-02-10", "close": 29.23, "volume": 45040.0}, {"date": "2020-02-11", "close": 28.99, "volume": 39800.0}, {"date": "2020-02-12", "close": 28.8, "volume": 65226.0}, {"date": "2020-02-13", "close": 28.51, "volume": 60115.0}, {"date": "2020-02-14", "close": 28.85, "volume": 35951.0}, {"date": "2020-02-18", "close": 28.78, "volume": 26286.0}, {"date": "2020-02-19", "close": 28.73, "volume": 19998.0}, {"date": "2020-02-20", "close": 28.55, "volume": 20947.0}, {"date": "2020-02-21", "close": 28.25, "volume": 82622.0}, {"date": "2020-02-24", "close": 27.61, "volume": 49175.0}, {"date": "2020-02-25", "close": 27.44, "volume": 93998.0}, {"date": "2020-02-26", "close": 27.03, "volume": 52163.0}, {"date": "2020-02-27", "close": 26.6, "volume": 103133.0}, {"date": "2020-02-28", "close": 26.02, "volume": 137182.0}, {"date": "2020-03-02", "close": 26.31, "volume": 149706.0}, {"date": "2020-03-03", "close": 26.1, "volume": 117195.0}, {"date": "2020-03-04", "close": 26.12, "volume": 70312.0}, {"date": "2020-03-05", "close": 24.68, "volume": 135798.0}, {"date": "2020-03-06", "close": 24.43, "volume": 117755.0}, {"date": "2020-03-09", "close": 22.68, "volume": 197328.0}, {"date": "2020-03-10", "close": 22.82, "volume": 153660.0}, {"date": "2020-03-11", "close": 20.32, "volume": 203666.0}, {"date": "2020-03-12", "close": 17.52, "volume": 351830.0}, {"date": "2020-03-13", "close": 18.87, "volume": 250591.0}, {"date": "2020-03-16", "close": 17.23, "volume": 238489.0}, {"date": "2020-03-17", "close": 17.17, "volume": 226352.0}, {"date": "2020-03-18", "close": 13.75, "volume": 289603.0}, {"date": "2020-03-19", "close": 16.18, "volume": 270048.0}, {"date": "2020-03-20", "close": 16.34, "volume": 237478.0}, {"date": "2020-03-23", "close": 15.77, "volume": 157505.0}, {"date": "2020-03-24", "close": 17.48, "volume": 110349.0}, {"date": "2020-03-25", "close": 19.42, "volume": 199043.0}, {"date": "2020-03-26", "close": 19.43, "volume": 152071.0}, {"date": "2020-03-27", "close": 18.45, "volume": 104291.0}, {"date": "2020-03-30", "close": 18.57, "volume": 87362.0}, {"date": "2020-03-31", "close": 19.5, "volume": 142839.0}, {"date": "2020-04-01", "close": 18.38, "volume": 142133.0}, {"date": "2020-04-02", "close": 18.59, "volume": 129725.0}, {"date": "2020-04-03", "close": 16.88, "volume": 104744.0}, {"date": "2020-04-06", "close": 17.71, "volume": 138410.0}, {"date": "2020-04-07", "close": 16.45, "volume": 267559.0}, {"date": "2020-04-08", "close": 17.56, "volume": 94366.0}, {"date": "2020-04-09", "close": 18.39, "volume": 144403.0}, {"date": "2020-04-13", "close": 18.19, "volume": 71407.0}, {"date": "2020-04-14", "close": 18.64, "volume": 74699.0}, {"date": "2020-04-15", "close": 17.8, "volume": 94572.0}, {"date": "2020-04-16", "close": 18.22, "volume": 179336.0}, {"date": "2020-04-17", "close": 18.59, "volume": 142873.0}, {"date": "2020-04-20", "close": 18.19, "volume": 123439.0}, {"date": "2020-04-21", "close": 18.24, "volume": 90165.0}, {"date": "2020-04-22", "close": 18.12, "volume": 106044.0}, {"date": "2020-04-23", "close": 18.3, "volume": 121919.0}, {"date": "2020-04-24", "close": 19.5, "volume": 103526.0}, {"date": "2020-04-27", "close": 19.82, "volume": 155664.0}, {"date": "2020-04-28", "close": 20.28, "volume": 86239.0}, {"date": "2020-04-29", "close": 22.45, "volume": 160662.0}, {"date": "2020-04-30", "close": 20.64, "volume": 144366.0}, {"date": "2020-05-01", "close": 19.89, "volume": 131325.0}, {"date": "2020-05-04", "close": 20.11, "volume": 83708.0}, {"date": "2020-05-05", "close": 19.84, "volume": 65841.0}, {"date": "2020-05-06", "close": 19.88, "volume": 35208.0}, {"date": "2020-05-07", "close": 19.96, "volume": 48151.0}, {"date": "2020-05-08", "close": 21.5, "volume": 79463.0}, {"date": "2020-05-11", "close": 20.69, "volume": 135627.0}, {"date": "2020-05-12", "close": 19.72, "volume": 83170.0}, {"date": "2020-05-13", "close": 18.29, "volume": 83302.0}, {"date": "2020-05-14", "close": 19.03, "volume": 76554.0}, {"date": "2020-05-15", "close": 19.26, "volume": 40826.0}, {"date": "2020-05-18", "close": 21.82, "volume": 134577.0}, {"date": "2020-05-19", "close": 20.91, "volume": 94818.0}, {"date": "2020-05-20", "close": 21.43, "volume": 42893.0}, {"date": "2020-05-21", "close": 21.67, "volume": 47496.0}, {"date": "2020-05-22", "close": 21.77, "volume": 52632.0}, {"date": "2020-05-26", "close": 23.57, "volume": 149303.0}, {"date": "2020-05-27", "close": 23.54, "volume": 115566.0}, {"date": "2020-05-28", "close": 22.76, "volume": 146683.0}, {"date": "2020-05-29", "close": 22.59, "volume": 128271.0}, {"date": "2020-06-01", "close": 22.66, "volume": 66132.0}, {"date": "2020-06-02", "close": 22.12, "volume": 56044.0}, {"date": "2020-06-03", "close": 22.51, "volume": 85489.0}, {"date": "2020-06-04", "close": 22.56, "volume": 41679.0}, {"date": "2020-06-05", "close": 22.55, "volume": 115243.0}, {"date": "2020-06-08", "close": 23.39, "volume": 137415.0}, {"date": "2020-06-09", "close": 23.11, "volume": 70813.0}, {"date": "2020-06-10", "close": 22.27, "volume": 53603.0}, {"date": "2020-06-11", "close": 21.38, "volume": 95826.0}, {"date": "2020-06-12", "close": 22.58, "volume": 70420.0}, {"date": "2020-06-15", "close": 22.3, "volume": 56757.0}, {"date": "2020-06-16", "close": 22.19, "volume": 99908.0}, {"date": "2020-06-17", "close": 21.91, "volume": 116443.0}, {"date": "2020-06-18", "close": 21.25, "volume": 79761.0}, {"date": "2020-06-19", "close": 20.98, "volume": 88993.0}, {"date": "2020-06-22", "close": 20.22, "volume": 54442.0}, {"date": "2020-06-23", "close": 20.03, "volume": 67503.0}, {"date": "2020-06-24", "close": 19.19, "volume": 78915.0}, {"date": "2020-06-25", "close": 19.31, "volume": 81708.0}, {"date": "2020-06-26", "close": 18.64, "volume": 255421.0}, {"date": "2020-06-29", "close": 19.18, "volume": 57262.0}, {"date": "2020-06-30", "close": 20.08, "volume": 162590.0}, {"date": "2020-07-01", "close": 18.7, "volume": 108972.0}, {"date": "2020-07-02", "close": 18.89, "volume": 108699.0}, {"date": "2020-07-06", "close": 18.77, "volume": 49548.0}, {"date": "2020-07-07", "close": 17.91, "volume": 71539.0}, {"date": "2020-07-08", "close": 18.01, "volume": 87997.0}, {"date": "2020-07-09", "close": 17.84, "volume": 118022.0}, {"date": "2020-07-10", "close": 18.45, "volume": 46489.0}, {"date": "2020-07-13", "close": 18.06, "volume": 57117.0}, {"date": "2020-07-14", "close": 18.56, "volume": 48550.0}, {"date": "2020-07-15", "close": 19.36, "volume": 104975.0}, {"date": "2020-07-16", "close": 19.28, "volume": 52657.0}, {"date": "2020-07-17", "close": 19.47, "volume": 59537.0}, {"date": "2020-07-20", "close": 19.27, "volume": 70324.0}, {"date": "2020-07-21", "close": 19.12, "volume": 96770.0}, {"date": "2020-07-22", "close": 19.36, "volume": 76175.0}, {"date": "2020-07-23", "close": 19.26, "volume": 54103.0}, {"date": "2020-07-24", "close": 19.09, "volume": 50107.0}, {"date": "2020-07-27", "close": 18.34, "volume": 239950.0}, {"date": "2020-07-28", "close": 18.13, "volume": 466742.0}, {"date": "2020-07-29", "close": 18.97, "volume": 61408.0}, {"date": "2020-07-30", "close": 19.26, "volume": 101739.0}, {"date": "2020-07-31", "close": 18.91, "volume": 89469.0}, {"date": "2020-08-03", "close": 19.22, "volume": 58020.0}, {"date": "2020-08-04", "close": 19.38, "volume": 41431.0}, {"date": "2020-08-05", "close": 19.12, "volume": 54069.0}, {"date": "2020-08-06", "close": 19.44, "volume": 45798.0}, {"date": "2020-08-07", "close": 19.54, "volume": 38086.0}, {"date": "2020-08-10", "close": 20.26, "volume": 82291.0}, {"date": "2020-08-11", "close": 20.91, "volume": 142513.0}, {"date": "2020-08-12", "close": 21.21, "volume": 38196.0}, {"date": "2020-08-13", "close": 20.75, "volume": 84409.0}, {"date": "2020-08-14", "close": 20.69, "volume": 47467.0}, {"date": "2020-08-17", "close": 19.99, "volume": 38964.0}, {"date": "2020-08-18", "close": 19.27, "volume": 61658.0}, {"date": "2020-08-19", "close": 19.24, "volume": 38936.0}, {"date": "2020-08-20", "close": 19.16, "volume": 47935.0}, {"date": "2020-08-21", "close": 19.58, "volume": 146449.0}, {"date": "2020-08-24", "close": 20.02, "volume": 76326.0}, {"date": "2020-08-25", "close": 20.55, "volume": 80068.0}, {"date": "2020-08-26", "close": 19.77, "volume": 50441.0}, {"date": "2020-08-27", "close": 19.92, "volume": 48707.0}, {"date": "2020-08-28", "close": 19.99, "volume": 31707.0}, {"date": "2020-08-31", "close": 19.59, "volume": 81682.0}, {"date": "2020-09-01", "close": 19.15, "volume": 38562.0}, {"date": "2020-09-02", "close": 19.2, "volume": 140583.0}, {"date": "2020-09-03", "close": 19.33, "volume": 72779.0}, {"date": "2020-09-04", "close": 19.28, "volume": 94413.0}, {"date": "2020-09-08", "close": 19.57, "volume": 52788.0}, {"date": "2020-09-09", "close": 19.54, "volume": 69377.0}, {"date": "2020-09-10", "close": 19.11, "volume": 84090.0}, {"date": "2020-09-11", "close": 18.61, "volume": 72054.0}, {"date": "2020-09-14", "close": 19.91, "volume": 130077.0}, {"date": "2020-09-15", "close": 21.04, "volume": 134573.0}, {"date": "2020-09-16", "close": 21.46, "volume": 92064.0}, {"date": "2020-09-17", "close": 20.51, "volume": 55435.0}, {"date": "2020-09-18", "close": 20.03, "volume": 133228.0}, {"date": "2020-09-21", "close": 20.26, "volume": 129805.0}, {"date": "2020-09-22", "close": 19.87, "volume": 126504.0}, {"date": "2020-09-23", "close": 19.85, "volume": 92048.0}, {"date": "2020-09-24", "close": 19.81, "volume": 38449.0}, {"date": "2020-09-25", "close": 20.18, "volume": 71278.0}, {"date": "2020-09-28", "close": 20.65, "volume": 61411.0}, {"date": "2020-09-29", "close": 20.33, "volume": 46874.0}, {"date": "2020-09-30", "close": 20.88, "volume": 67322.0}, {"date": "2020-10-01", "close": 21.03, "volume": 56513.0}, {"date": "2020-10-02", "close": 20.65, "volume": 51454.0}, {"date": "2020-10-05", "close": 21.05, "volume": 59056.0}, {"date": "2020-10-06", "close": 21.5, "volume": 124913.0}, {"date": "2020-10-07", "close": 21.67, "volume": 94899.0}, {"date": "2020-10-08", "close": 22.45, "volume": 83623.0}, {"date": "2020-10-09", "close": 22.58, "volume": 85780.0}, {"date": "2020-10-12", "close": 23.06, "volume": 53173.0}, {"date": "2020-10-13", "close": 22.18, "volume": 94211.0}, {"date": "2020-10-14", "close": 21.5, "volume": 50607.0}, {"date": "2020-10-15", "close": 20.61, "volume": 107238.0}, {"date": "2020-10-16", "close": 20.88, "volume": 56394.0}, {"date": "2020-10-19", "close": 20.6, "volume": 51867.0}, {"date": "2020-10-20", "close": 20.69, "volume": 28729.0}, {"date": "2020-10-21", "close": 20.64, "volume": 25533.0}, {"date": "2020-10-22", "close": 21.37, "volume": 46633.0}, {"date": "2020-10-23", "close": 22.37, "volume": 147975.0}, {"date": "2020-10-26", "close": 21.17, "volume": 45596.0}, {"date": "2020-10-27", "close": 21.05, "volume": 43236.0}, {"date": "2020-10-28", "close": 20.49, "volume": 58524.0}, {"date": "2020-10-29", "close": 20.94, "volume": 42033.0}, {"date": "2020-10-30", "close": 20.7, "volume": 23418.0}, {"date": "2020-11-02", "close": 20.44, "volume": 47051.0}, {"date": "2020-11-03", "close": 21.54, "volume": 31485.0}, {"date": "2020-11-04", "close": 21.63, "volume": 28374.0}, {"date": "2020-11-05", "close": 22.25, "volume": 48214.0}, {"date": "2020-11-06", "close": 21.55, "volume": 60942.0}, {"date": "2020-11-09", "close": 24.99, "volume": 186165.0}, {"date": "2020-11-10", "close": 24.65, "volume": 76707.0}, {"date": "2020-11-11", "close": 24.71, "volume": 72146.0}, {"date": "2020-11-12", "close": 24.2, "volume": 49299.0}, {"date": "2020-11-13", "close": 24.66, "volume": 30117.0}, {"date": "2020-11-16", "close": 25.17, "volume": 48824.0}, {"date": "2020-11-17", "close": 24.84, "volume": 76111.0}, {"date": "2020-11-18", "close": 24.26, "volume": 62714.0}, {"date": "2020-11-19", "close": 24.85, "volume": 43926.0}, {"date": "2020-11-20", "close": 24.41, "volume": 56905.0}, {"date": "2020-11-23", "close": 25.43, "volume": 67627.0}, {"date": "2020-11-24", "close": 26.64, "volume": 120989.0}, {"date": "2020-11-25", "close": 26.38, "volume": 35663.0}, {"date": "2020-11-27", "close": 26.21, "volume": 17747.0}, {"date": "2020-11-30", "close": 25.17, "volume": 42063.0}, {"date": "2020-12-01", "close": 26.17, "volume": 45227.0}, {"date": "2020-12-02", "close": 26.92, "volume": 92350.0}, {"date": "2020-12-03", "close": 27.1, "volume": 42721.0}, {"date": "2020-12-04", "close": 27.77, "volume": 57976.0}, {"date": "2020-12-07", "close": 27.8, "volume": 76211.0}, {"date": "2020-12-08", "close": 27.63, "volume": 63123.0}, {"date": "2020-12-09", "close": 26.91, "volume": 43104.0}, {"date": "2020-12-10", "close": 26.56, "volume": 22296.0}, {"date": "2020-12-11", "close": 25.93, "volume": 42070.0}, {"date": "2020-12-14", "close": 25.65, "volume": 42252.0}, {"date": "2020-12-15", "close": 24.91, "volume": 204237.0}, {"date": "2020-12-16", "close": 25.59, "volume": 85945.0}, {"date": "2020-12-17", "close": 25.41, "volume": 50118.0}, {"date": "2020-12-18", "close": 25.33, "volume": 196830.0}, {"date": "2020-12-21", "close": 24.76, "volume": 84496.0}, {"date": "2020-12-22", "close": 25.16, "volume": 44030.0}, {"date": "2020-12-23", "close": 25.28, "volume": 37261.0}, {"date": "2020-12-24", "close": 25.17, "volume": 8477.0}, {"date": "2020-12-28", "close": 25.3, "volume": 43868.0}, {"date": "2020-12-29", "close": 24.92, "volume": 65151.0}, {"date": "2020-12-30", "close": 25.45, "volume": 26136.0}, {"date": "2020-12-31", "close": 24.87, "volume": 42496.0}, {"date": "2021-01-04", "close": 25.29, "volume": 45565.0}, {"date": "2021-01-05", "close": 26.1, "volume": 52629.0}, {"date": "2021-01-06", "close": 26.32, "volume": 47334.0}, {"date": "2021-01-07", "close": 26.38, "volume": 26522.0}, {"date": "2021-01-08", "close": 26.25, "volume": 56286.0}, {"date": "2021-01-11", "close": 26.26, "volume": 32775.0}, {"date": "2021-01-12", "close": 26.18, "volume": 34876.0}, {"date": "2021-01-13", "close": 25.59, "volume": 55612.0}, {"date": "2021-01-14", "close": 25.48, "volume": 93577.0}, {"date": "2021-01-15", "close": 25.75, "volume": 65328.0}, {"date": "2021-01-19", "close": 25.97, "volume": 36596.0}, {"date": "2021-01-20", "close": 25.87, "volume": 23461.0}, {"date": "2021-01-21", "close": 25.73, "volume": 50779.0}, {"date": "2021-01-22", "close": 26.1, "volume": 73844.0}, {"date": "2021-01-25", "close": 26.37, "volume": 123069.0}, {"date": "2021-01-26", "close": 27.17, "volume": 49639.0}, {"date": "2021-01-27", "close": 27.07, "volume": 100306.0}, {"date": "2021-01-28", "close": 28.05, "volume": 59531.0}, {"date": "2021-01-29", "close": 27.36, "volume": 58596.0}, {"date": "2021-02-01", "close": 27.91, "volume": 89242.0}, {"date": "2021-02-02", "close": 28.51, "volume": 62528.0}, {"date": "2021-02-03", "close": 28.69, "volume": 62799.0}, {"date": "2021-02-04", "close": 29.21, "volume": 57376.0}, {"date": "2021-02-05", "close": 29.43, "volume": 39942.0}, {"date": "2021-02-08", "close": 30.07, "volume": 47747.0}, {"date": "2021-02-09", "close": 29.84, "volume": 48560.0}, {"date": "2021-02-10", "close": 29.75, "volume": 63955.0}, {"date": "2021-02-11", "close": 28.95, "volume": 39286.0}, {"date": "2021-02-12", "close": 29.33, "volume": 48943.0}, {"date": "2021-02-16", "close": 28.67, "volume": 32360.0}, {"date": "2021-02-17", "close": 28.64, "volume": 26906.0}, {"date": "2021-02-18", "close": 28.4, "volume": 17322.0}, {"date": "2021-02-19", "close": 29.18, "volume": 39020.0}, {"date": "2021-02-22", "close": 29.85, "volume": 44093.0}, {"date": "2021-02-23", "close": 29.8, "volume": 129118.0}, {"date": "2021-02-24", "close": 30.3, "volume": 42143.0}, {"date": "2021-02-25", "close": 29.46, "volume": 46919.0}, {"date": "2021-02-26", "close": 29.38, "volume": 56894.0}, {"date": "2021-03-01", "close": 30.04, "volume": 38829.0}, {"date": "2021-03-02", "close": 30.27, "volume": 23105.0}, {"date": "2021-03-03", "close": 30.67, "volume": 78194.0}, {"date": "2021-03-04", "close": 30.02, "volume": 52751.0}, {"date": "2021-03-05", "close": 30.49, "volume": 32812.0}, {"date": "2021-03-08", "close": 31.76, "volume": 154804.0}, {"date": "2021-03-09", "close": 32.0, "volume": 74364.0}, {"date": "2021-03-10", "close": 31.99, "volume": 64315.0}, {"date": "2021-03-11", "close": 32.16, "volume": 36382.0}, {"date": "2021-03-12", "close": 32.15, "volume": 32919.0}, {"date": "2021-03-15", "close": 31.62, "volume": 48431.0}, {"date": "2021-03-16", "close": 31.87, "volume": 31959.0}, {"date": "2021-03-17", "close": 32.27, "volume": 44971.0}, {"date": "2021-03-18", "close": 31.59, "volume": 48788.0}, {"date": "2021-03-19", "close": 30.71, "volume": 129603.0}, {"date": "2021-03-22", "close": 30.51, "volume": 28514.0}, {"date": "2021-03-23", "close": 30.1, "volume": 38695.0}, {"date": "2021-03-24", "close": 28.95, "volume": 45337.0}, {"date": "2021-03-25", "close": 28.53, "volume": 111504.0}, {"date": "2021-03-26", "close": 29.31, "volume": 41484.0}, {"date": "2021-03-29", "close": 28.85, "volume": 44078.0}, {"date": "2021-03-30", "close": 28.42, "volume": 34854.0}, {"date": "2021-03-31", "close": 28.51, "volume": 31640.0}, {"date": "2021-04-01", "close": 29.28, "volume": 32962.0}, {"date": "2021-04-05", "close": 29.74, "volume": 69885.0}, {"date": "2021-04-06", "close": 29.69, "volume": 25148.0}, {"date": "2021-04-07", "close": 28.85, "volume": 18675.0}, {"date": "2021-04-08", "close": 30.18, "volume": 35933.0}, {"date": "2021-04-09", "close": 29.52, "volume": 39951.0}, {"date": "2021-04-12", "close": 29.28, "volume": 30450.0}, {"date": "2021-04-13", "close": 28.64, "volume": 36084.0}, {"date": "2021-04-14", "close": 28.4, "volume": 20763.0}, {"date": "2021-04-15", "close": 28.84, "volume": 20869.0}, {"date": "2021-04-16", "close": 28.9, "volume": 33846.0}, {"date": "2021-04-19", "close": 28.66, "volume": 19537.0}, {"date": "2021-04-20", "close": 27.87, "volume": 52775.0}, {"date": "2021-04-21", "close": 29.06, "volume": 53890.0}, {"date": "2021-04-22", "close": 29.14, "volume": 52771.0}, {"date": "2021-04-23", "close": 28.94, "volume": 28548.0}, {"date": "2021-04-26", "close": 28.81, "volume": 35546.0}, {"date": "2021-04-27", "close": 28.27, "volume": 19337.0}, {"date": "2021-04-28", "close": 27.98, "volume": 23170.0}, {"date": "2021-04-29", "close": 27.87, "volume": 25228.0}, {"date": "2021-04-30", "close": 27.99, "volume": 61101.0}, {"date": "2021-05-03", "close": 28.28, "volume": 31464.0}, {"date": "2021-05-04", "close": 27.55, "volume": 59839.0}, {"date": "2021-05-05", "close": 28.36, "volume": 85704.0}, {"date": "2021-05-06", "close": 27.59, "volume": 67655.0}, {"date": "2021-05-07", "close": 28.08, "volume": 28410.0}, {"date": "2021-05-10", "close": 26.96, "volume": 60381.0}, {"date": "2021-05-11", "close": 27.24, "volume": 57596.0}, {"date": "2021-05-12", "close": 26.28, "volume": 68868.0}, {"date": "2021-05-13", "close": 26.72, "volume": 41422.0}, {"date": "2021-05-14", "close": 27.44, "volume": 70268.0}, {"date": "2021-05-17", "close": 27.39, "volume": 29196.0}, {"date": "2021-05-18", "close": 27.09, "volume": 55450.0}, {"date": "2021-05-19", "close": 27.07, "volume": 28573.0}, {"date": "2021-05-20", "close": 27.46, "volume": 35720.0}, {"date": "2021-05-21", "close": 27.45, "volume": 31164.0}, {"date": "2021-05-24", "close": 28.04, "volume": 31210.0}, {"date": "2021-05-25", "close": 27.71, "volume": 20486.0}, {"date": "2021-05-26", "close": 28.06, "volume": 16869.0}, {"date": "2021-05-27", "close": 28.27, "volume": 54888.0}, {"date": "2021-05-28", "close": 27.92, "volume": 34379.0}, {"date": "2021-06-01", "close": 27.82, "volume": 21497.0}, {"date": "2021-06-02", "close": 27.14, "volume": 60968.0}, {"date": "2021-06-03", "close": 27.1, "volume": 25137.0}, {"date": "2021-06-04", "close": 26.91, "volume": 25547.0}, {"date": "2021-06-07", "close": 26.92, "volume": 37960.0}, {"date": "2021-06-08", "close": 27.15, "volume": 39779.0}, {"date": "2021-06-09", "close": 27.01, "volume": 34162.0}, {"date": "2021-06-10", "close": 27.28, "volume": 51809.0}, {"date": "2021-06-11", "close": 27.73, "volume": 33174.0}, {"date": "2021-06-14", "close": 27.08, "volume": 49500.0}, {"date": "2021-06-15", "close": 26.81, "volume": 27814.0}, {"date": "2021-06-16", "close": 27.12, "volume": 49798.0}, {"date": "2021-06-17", "close": 26.83, "volume": 48472.0}, {"date": "2021-06-18", "close": 26.3, "volume": 74973.0}, {"date": "2021-06-21", "close": 26.51, "volume": 40521.0}, {"date": "2021-06-22", "close": 26.85, "volume": 63963.0}, {"date": "2021-06-23", "close": 26.92, "volume": 68053.0}, {"date": "2021-06-24", "close": 27.26, "volume": 48206.0}, {"date": "2021-06-25", "close": 28.01, "volume": 344190.0}, {"date": "2021-06-28", "close": 27.61, "volume": 29691.0}, {"date": "2021-06-29", "close": 28.09, "volume": 39195.0}, {"date": "2021-06-30", "close": 28.22, "volume": 45095.0}, {"date": "2021-07-01", "close": 28.07, "volume": 30486.0}, {"date": "2021-07-02", "close": 28.09, "volume": 38397.0}, {"date": "2021-07-06", "close": 28.43, "volume": 114992.0}, {"date": "2021-07-07", "close": 28.25, "volume": 37720.0}, {"date": "2021-07-08", "close": 27.68, "volume": 42541.0}, {"date": "2021-07-09", "close": 28.14, "volume": 31663.0}, {"date": "2021-07-12", "close": 28.77, "volume": 36928.0}, {"date": "2021-07-13", "close": 28.13, "volume": 46210.0}, {"date": "2021-07-14", "close": 28.44, "volume": 37405.0}, {"date": "2021-07-15", "close": 27.69, "volume": 50557.0}, {"date": "2021-07-16", "close": 27.77, "volume": 45558.0}, {"date": "2021-07-19", "close": 27.72, "volume": 76471.0}, {"date": "2021-07-20", "close": 28.58, "volume": 49935.0}, {"date": "2021-07-21", "close": 28.97, "volume": 67451.0}, {"date": "2021-07-22", "close": 27.97, "volume": 95339.0}, {"date": "2021-07-23", "close": 27.74, "volume": 64001.0}, {"date": "2021-07-26", "close": 27.39, "volume": 78735.0}, {"date": "2021-07-27", "close": 27.08, "volume": 60341.0}, {"date": "2021-07-28", "close": 27.05, "volume": 118971.0}, {"date": "2021-07-29", "close": 26.8, "volume": 126685.0}, {"date": "2021-07-30", "close": 26.54, "volume": 66074.0}, {"date": "2021-08-02", "close": 26.43, "volume": 45846.0}, {"date": "2021-08-03", "close": 26.2, "volume": 53000.0}, {"date": "2021-08-04", "close": 25.86, "volume": 52312.0}, {"date": "2021-08-05", "close": 26.08, "volume": 60949.0}, {"date": "2021-08-06", "close": 26.14, "volume": 43478.0}, {"date": "2021-08-09", "close": 25.74, "volume": 29484.0}, {"date": "2021-08-10", "close": 25.61, "volume": 40563.0}, {"date": "2021-08-11", "close": 25.82, "volume": 112797.0}, {"date": "2021-08-12", "close": 26.13, "volume": 51139.0}, {"date": "2021-08-13", "close": 26.34, "volume": 43003.0}, {"date": "2021-08-16", "close": 25.75, "volume": 52857.0}, {"date": "2021-08-17", "close": 25.72, "volume": 57190.0}, {"date": "2021-08-18", "close": 25.05, "volume": 46122.0}, {"date": "2021-08-19", "close": 25.08, "volume": 65193.0}, {"date": "2021-08-20", "close": 25.55, "volume": 49842.0}, {"date": "2021-08-23", "close": 25.91, "volume": 200058.0}, {"date": "2021-08-24", "close": 26.21, "volume": 30134.0}, {"date": "2021-08-25", "close": 26.32, "volume": 41477.0}, {"date": "2021-08-26", "close": 25.6, "volume": 53448.0}, {"date": "2021-08-27", "close": 26.35, "volume": 53212.0}, {"date": "2021-08-30", "close": 26.09, "volume": 28274.0}, {"date": "2021-08-31", "close": 26.0, "volume": 45430.0}, {"date": "2021-09-01", "close": 26.25, "volume": 37226.0}, {"date": "2021-09-02", "close": 26.08, "volume": 20621.0}, {"date": "2021-09-03", "close": 25.62, "volume": 50273.0}, {"date": "2021-09-07", "close": 25.49, "volume": 46123.0}, {"date": "2021-09-08", "close": 25.16, "volume": 36869.0}, {"date": "2021-09-09", "close": 25.13, "volume": 51747.0}, {"date": "2021-09-10", "close": 25.63, "volume": 40590.0}, {"date": "2021-09-13", "close": 27.14, "volume": 110316.0}, {"date": "2021-09-14", "close": 26.63, "volume": 71119.0}, {"date": "2021-09-15", "close": 26.41, "volume": 48812.0}, {"date": "2021-09-16", "close": 26.38, "volume": 56927.0}, {"date": "2021-09-17", "close": 26.48, "volume": 140288.0}, {"date": "2021-09-20", "close": 25.93, "volume": 58641.0}, {"date": "2021-09-21", "close": 25.8, "volume": 81349.0}, {"date": "2021-09-22", "close": 26.22, "volume": 22923.0}, {"date": "2021-09-23", "close": 27.12, "volume": 51194.0}, {"date": "2021-09-24", "close": 27.16, "volume": 56775.0}, {"date": "2021-09-27", "close": 27.92, "volume": 46550.0}, {"date": "2021-09-28", "close": 26.99, "volume": 28440.0}, {"date": "2021-09-29", "close": 27.09, "volume": 29523.0}, {"date": "2021-09-30", "close": 26.91, "volume": 19879.0}, {"date": "2021-10-01", "close": 27.71, "volume": 23977.0}, {"date": "2021-10-04", "close": 27.36, "volume": 22271.0}, {"date": "2021-10-05", "close": 27.35, "volume": 37213.0}, {"date": "2021-10-06", "close": 26.78, "volume": 20993.0}, {"date": "2021-10-07", "close": 27.13, "volume": 47938.0}, {"date": "2021-10-08", "close": 26.76, "volume": 24299.0}, {"date": "2021-10-11", "close": 26.3, "volume": 30842.0}, {"date": "2021-10-12", "close": 26.8, "volume": 21607.0}, {"date": "2021-10-13", "close": 26.87, "volume": 79076.0}, {"date": "2021-10-14", "close": 27.23, "volume": 38466.0}, {"date": "2021-10-15", "close": 27.4, "volume": 50670.0}, {"date": "2021-10-18", "close": 27.42, "volume": 30931.0}, {"date": "2021-10-19", "close": 27.65, "volume": 36780.0}, {"date": "2021-10-20", "close": 27.3, "volume": 33000.0}, {"date": "2021-10-21", "close": 29.28, "volume": 249899.0}, {"date": "2021-10-22", "close": 28.89, "volume": 52233.0}, {"date": "2021-10-25", "close": 29.17, "volume": 79727.0}, {"date": "2021-10-26", "close": 29.94, "volume": 104788.0}, {"date": "2021-10-27", "close": 30.6, "volume": 96608.0}, {"date": "2021-10-28", "close": 30.75, "volume": 76315.0}, {"date": "2021-10-29", "close": 30.57, "volume": 117676.0}, {"date": "2021-11-01", "close": 31.96, "volume": 122137.0}, {"date": "2021-11-02", "close": 31.42, "volume": 58035.0}, {"date": "2021-11-03", "close": 31.03, "volume": 216286.0}, {"date": "2021-11-04", "close": 30.68, "volume": 115194.0}, {"date": "2021-11-05", "close": 30.69, "volume": 158600.0}, {"date": "2021-11-08", "close": 29.95, "volume": 109706.0}, {"date": "2021-11-09", "close": 29.06, "volume": 73535.0}, {"date": "2021-11-10", "close": 30.43, "volume": 73004.0}, {"date": "2021-11-11", "close": 30.64, "volume": 83996.0}, {"date": "2021-11-12", "close": 30.86, "volume": 54420.0}, {"date": "2021-11-15", "close": 31.15, "volume": 83801.0}, {"date": "2021-11-16", "close": 31.2, "volume": 65646.0}, {"date": "2021-11-17", "close": 31.13, "volume": 62401.0}, {"date": "2021-11-18", "close": 30.81, "volume": 74508.0}, {"date": "2021-11-19", "close": 30.59, "volume": 72244.0}, {"date": "2021-11-22", "close": 29.85, "volume": 56857.0}, {"date": "2021-11-23", "close": 30.45, "volume": 90016.0}, {"date": "2021-11-24", "close": 30.17, "volume": 25887.0}, {"date": "2021-11-26", "close": 28.98, "volume": 77678.0}, {"date": "2021-11-29", "close": 28.22, "volume": 63647.0}, {"date": "2021-11-30", "close": 27.87, "volume": 78492.0}, {"date": "2021-12-01", "close": 27.47, "volume": 77302.0}, {"date": "2021-12-02", "close": 28.48, "volume": 137931.0}, {"date": "2021-12-03", "close": 28.25, "volume": 69142.0}, {"date": "2021-12-06", "close": 28.28, "volume": 62767.0}, {"date": "2021-12-07", "close": 28.44, "volume": 76041.0}, {"date": "2021-12-08", "close": 28.51, "volume": 106663.0}, {"date": "2021-12-09", "close": 28.53, "volume": 46447.0}, {"date": "2021-12-10", "close": 28.31, "volume": 38422.0}, {"date": "2021-12-13", "close": 27.89, "volume": 61918.0}, {"date": "2021-12-14", "close": 28.0, "volume": 43506.0}, {"date": "2021-12-15", "close": 28.31, "volume": 75191.0}, {"date": "2021-12-16", "close": 27.99, "volume": 44982.0}, {"date": "2021-12-17", "close": 28.04, "volume": 74226.0}, {"date": "2021-12-20", "close": 27.8, "volume": 41721.0}, {"date": "2021-12-21", "close": 28.36, "volume": 30020.0}, {"date": "2021-12-22", "close": 28.4, "volume": 36236.0}, {"date": "2021-12-23", "close": 28.71, "volume": 37721.0}, {"date": "2021-12-27", "close": 28.59, "volume": 38177.0}, {"date": "2021-12-28", "close": 28.22, "volume": 58835.0}, {"date": "2021-12-29", "close": 28.25, "volume": 23837.0}, {"date": "2021-12-30", "close": 28.77, "volume": 64316.0}, {"date": "2021-12-31", "close": 28.75, "volume": 37603.0}, {"date": "2022-01-03", "close": 28.79, "volume": 22124.0}, {"date": "2022-01-04", "close": 28.33, "volume": 35207.0}, {"date": "2022-01-05", "close": 27.88, "volume": 35899.0}, {"date": "2022-01-06", "close": 28.36, "volume": 39362.0}, {"date": "2022-01-07", "close": 28.05, "volume": 15390.0}, {"date": "2022-01-10", "close": 27.96, "volume": 53038.0}, {"date": "2022-01-11", "close": 27.89, "volume": 53607.0}, {"date": "2022-01-12", "close": 27.43, "volume": 37882.0}, {"date": "2022-01-13", "close": 27.08, "volume": 60176.0}, {"date": "2022-01-14", "close": 27.18, "volume": 64601.0}, {"date": "2022-01-18", "close": 26.46, "volume": 37591.0}, {"date": "2022-01-19", "close": 26.25, "volume": 54233.0}, {"date": "2022-01-20", "close": 26.11, "volume": 47091.0}, {"date": "2022-01-21", "close": 26.17, "volume": 73642.0}, {"date": "2022-01-24", "close": 27.4, "volume": 156161.0}, {"date": "2022-01-25", "close": 26.86, "volume": 87345.0}, {"date": "2022-01-26", "close": 26.62, "volume": 100573.0}, {"date": "2022-01-27", "close": 26.53, "volume": 36876.0}, {"date": "2022-01-28", "close": 27.19, "volume": 66239.0}, {"date": "2022-01-31", "close": 28.05, "volume": 56825.0}, {"date": "2022-02-01", "close": 27.02, "volume": 101991.0}, {"date": "2022-02-02", "close": 26.81, "volume": 75617.0}, {"date": "2022-02-03", "close": 26.27, "volume": 29959.0}, {"date": "2022-02-04", "close": 26.21, "volume": 99147.0}, {"date": "2022-02-07", "close": 26.25, "volume": 43563.0}, {"date": "2022-02-08", "close": 26.49, "volume": 62171.0}, {"date": "2022-02-09", "close": 26.41, "volume": 82849.0}, {"date": "2022-02-10", "close": 26.53, "volume": 60555.0}, {"date": "2022-02-11", "close": 26.46, "volume": 60779.0}, {"date": "2022-02-14", "close": 26.31, "volume": 37895.0}, {"date": "2022-02-15", "close": 26.59, "volume": 37298.0}, {"date": "2022-02-16", "close": 26.81, "volume": 32004.0}, {"date": "2022-02-17", "close": 26.58, "volume": 86796.0}, {"date": "2022-02-18", "close": 26.62, "volume": 45386.0}, {"date": "2022-02-22", "close": 26.4, "volume": 41243.0}, {"date": "2022-02-23", "close": 26.05, "volume": 50652.0}, {"date": "2022-02-24", "close": 26.18, "volume": 81256.0}, {"date": "2022-02-25", "close": 26.0, "volume": 35861.0}, {"date": "2022-02-28", "close": 25.63, "volume": 73963.0}, {"date": "2022-03-01", "close": 25.63, "volume": 59466.0}, {"date": "2022-03-02", "close": 25.85, "volume": 29268.0}, {"date": "2022-03-03", "close": 25.87, "volume": 44324.0}, {"date": "2022-03-04", "close": 25.54, "volume": 74400.0}, {"date": "2022-03-07", "close": 25.37, "volume": 83163.0}, {"date": "2022-03-08", "close": 25.58, "volume": 54535.0}, {"date": "2022-03-09", "close": 26.61, "volume": 53403.0}, {"date": "2022-03-10", "close": 26.51, "volume": 104861.0}, {"date": "2022-03-11", "close": 27.01, "volume": 75930.0}, {"date": "2022-03-14", "close": 26.48, "volume": 69125.0}, {"date": "2022-03-15", "close": 26.73, "volume": 55185.0}, {"date": "2022-03-16", "close": 27.34, "volume": 73730.0}, {"date": "2022-03-17", "close": 27.74, "volume": 72218.0}, {"date": "2022-03-18", "close": 27.63, "volume": 52466.0}, {"date": "2022-03-21", "close": 27.66, "volume": 45986.0}, {"date": "2022-03-22", "close": 27.87, "volume": 61499.0}, {"date": "2022-03-23", "close": 27.81, "volume": 71505.0}, {"date": "2022-03-24", "close": 28.38, "volume": 79303.0}, {"date": "2022-03-25", "close": 29.0, "volume": 51553.0}, {"date": "2022-03-28", "close": 28.79, "volume": 37167.0}, {"date": "2022-03-29", "close": 29.1, "volume": 47330.0}, {"date": "2022-03-30", "close": 28.75, "volume": 91176.0}, {"date": "2022-03-31", "close": 28.78, "volume": 38030.0}, {"date": "2022-04-01", "close": 28.85, "volume": 35463.0}, {"date": "2022-04-04", "close": 29.17, "volume": 45235.0}, {"date": "2022-04-05", "close": 29.34, "volume": 61402.0}, {"date": "2022-04-06", "close": 28.64, "volume": 43482.0}, {"date": "2022-04-07", "close": 28.17, "volume": 72598.0}, {"date": "2022-04-08", "close": 27.44, "volume": 54059.0}, {"date": "2022-04-11", "close": 27.29, "volume": 96292.0}, {"date": "2022-04-12", "close": 26.8, "volume": 336017.0}, {"date": "2022-04-13", "close": 27.43, "volume": 75331.0}, {"date": "2022-04-14", "close": 27.74, "volume": 69129.0}, {"date": "2022-04-18", "close": 27.47, "volume": 49263.0}, {"date": "2022-04-19", "close": 27.61, "volume": 58903.0}, {"date": "2022-04-20", "close": 28.03, "volume": 115401.0}, {"date": "2022-04-21", "close": 27.68, "volume": 97733.0}, {"date": "2022-04-22", "close": 27.44, "volume": 102267.0}, {"date": "2022-04-25", "close": 27.3, "volume": 160797.0}, {"date": "2022-04-26", "close": 26.7, "volume": 164595.0}, {"date": "2022-04-27", "close": 26.37, "volume": 111639.0}, {"date": "2022-04-28", "close": 26.57, "volume": 75124.0}, {"date": "2022-04-29", "close": 26.27, "volume": 47077.0}, {"date": "2022-05-02", "close": 26.01, "volume": 71936.0}, {"date": "2022-05-03", "close": 26.17, "volume": 63399.0}, {"date": "2022-05-04", "close": 26.47, "volume": 48017.0}, {"date": "2022-05-05", "close": 26.28, "volume": 50564.0}, {"date": "2022-05-06", "close": 26.0, "volume": 62434.0}, {"date": "2022-05-09", "close": 25.21, "volume": 114348.0}, {"date": "2022-05-10", "close": 25.83, "volume": 93632.0}, {"date": "2022-05-11", "close": 25.41, "volume": 83907.0}, {"date": "2022-05-12", "close": 25.68, "volume": 47370.0}, {"date": "2022-05-13", "close": 26.11, "volume": 83480.0}, {"date": "2022-05-16", "close": 25.93, "volume": 27892.0}, {"date": "2022-05-17", "close": 26.54, "volume": 42294.0}, {"date": "2022-05-18", "close": 26.13, "volume": 20844.0}, {"date": "2022-05-19", "close": 26.13, "volume": 124789.0}, {"date": "2022-05-20", "close": 26.2, "volume": 117925.0}, {"date": "2022-05-23", "close": 25.98, "volume": 35209.0}, {"date": "2022-05-24", "close": 25.52, "volume": 114298.0}, {"date": "2022-05-25", "close": 25.76, "volume": 53865.0}, {"date": "2022-05-26", "close": 25.57, "volume": 72609.0}, {"date": "2022-05-27", "close": 25.85, "volume": 41057.0}, {"date": "2022-05-31", "close": 25.38, "volume": 60344.0}, {"date": "2022-06-01", "close": 25.47, "volume": 53424.0}, {"date": "2022-06-02", "close": 26.0, "volume": 50655.0}, {"date": "2022-06-03", "close": 26.45, "volume": 38656.0}, {"date": "2022-06-06", "close": 26.57, "volume": 37417.0}, {"date": "2022-06-07", "close": 26.69, "volume": 41032.0}, {"date": "2022-06-08", "close": 26.56, "volume": 31010.0}, {"date": "2022-06-09", "close": 26.31, "volume": 45409.0}, {"date": "2022-06-10", "close": 26.28, "volume": 35849.0}, {"date": "2022-06-13", "close": 25.36, "volume": 72202.0}, {"date": "2022-06-14", "close": 25.14, "volume": 141992.0}, {"date": "2022-06-15", "close": 25.71, "volume": 74540.0}, {"date": "2022-06-16", "close": 25.12, "volume": 70002.0}, {"date": "2022-06-17", "close": 25.3, "volume": 101615.0}, {"date": "2022-06-21", "close": 24.9, "volume": 43921.0}, {"date": "2022-06-22", "close": 24.96, "volume": 45555.0}, {"date": "2022-06-23", "close": 25.02, "volume": 45685.0}, {"date": "2022-06-24", "close": 25.26, "volume": 135472.0}, {"date": "2022-06-27", "close": 24.87, "volume": 43691.0}, {"date": "2022-06-28", "close": 24.93, "volume": 31728.0}, {"date": "2022-06-29", "close": 24.81, "volume": 77048.0}, {"date": "2022-06-30", "close": 25.15, "volume": 40372.0}, {"date": "2022-07-01", "close": 25.81, "volume": 24723.0}, {"date": "2022-07-05", "close": 25.87, "volume": 21879.0}, {"date": "2022-07-06", "close": 26.09, "volume": 58032.0}, {"date": "2022-07-07", "close": 26.19, "volume": 50311.0}, {"date": "2022-07-08", "close": 26.27, "volume": 15426.0}, {"date": "2022-07-11", "close": 25.93, "volume": 21490.0}, {"date": "2022-07-12", "close": 26.1, "volume": 17911.0}, {"date": "2022-07-13", "close": 26.35, "volume": 79955.0}, {"date": "2022-07-14", "close": 26.26, "volume": 30201.0}, {"date": "2022-07-15", "close": 27.27, "volume": 41982.0}, {"date": "2022-07-18", "close": 27.64, "volume": 90762.0}, {"date": "2022-07-19", "close": 28.3, "volume": 57228.0}, {"date": "2022-07-20", "close": 28.69, "volume": 51064.0}, {"date": "2022-07-21", "close": 28.89, "volume": 31909.0}, {"date": "2022-07-22", "close": 28.62, "volume": 23489.0}, {"date": "2022-07-25", "close": 28.78, "volume": 38335.0}, {"date": "2022-07-26", "close": 28.56, "volume": 51464.0}, {"date": "2022-07-27", "close": 28.81, "volume": 29466.0}, {"date": "2022-07-28", "close": 28.7, "volume": 25454.0}, {"date": "2022-07-29", "close": 28.86, "volume": 31106.0}, {"date": "2022-08-01", "close": 29.2, "volume": 25381.0}, {"date": "2022-08-02", "close": 28.86, "volume": 12963.0}, {"date": "2022-08-03", "close": 29.07, "volume": 30969.0}, {"date": "2022-08-04", "close": 29.09, "volume": 24960.0}, {"date": "2022-08-05", "close": 28.67, "volume": 46995.0}, {"date": "2022-08-08", "close": 28.73, "volume": 33466.0}, {"date": "2022-08-09", "close": 27.91, "volume": 34699.0}, {"date": "2022-08-10", "close": 28.17, "volume": 53279.0}, {"date": "2022-08-11", "close": 28.14, "volume": 61661.0}, {"date": "2022-08-12", "close": 28.7, "volume": 66431.0}, {"date": "2022-08-15", "close": 28.44, "volume": 28446.0}, {"date": "2022-08-16", "close": 28.53, "volume": 70310.0}, {"date": "2022-08-17", "close": 28.63, "volume": 56274.0}, {"date": "2022-08-18", "close": 28.81, "volume": 52880.0}, {"date": "2022-08-19", "close": 28.86, "volume": 41292.0}, {"date": "2022-08-22", "close": 29.09, "volume": 111594.0}, {"date": "2022-08-23", "close": 28.73, "volume": 56853.0}, {"date": "2022-08-24", "close": 29.16, "volume": 63184.0}, {"date": "2022-08-25", "close": 29.11, "volume": 60237.0}, {"date": "2022-08-26", "close": 28.37, "volume": 49143.0}, {"date": "2022-08-29", "close": 28.23, "volume": 31242.0}, {"date": "2022-08-30", "close": 28.13, "volume": 36367.0}, {"date": "2022-08-31", "close": 28.1, "volume": 36580.0}, {"date": "2022-09-01", "close": 28.22, "volume": 39203.0}, {"date": "2022-09-02", "close": 28.14, "volume": 49648.0}, {"date": "2022-09-06", "close": 28.36, "volume": 48409.0}, {"date": "2022-09-07", "close": 28.34, "volume": 34027.0}, {"date": "2022-09-08", "close": 28.68, "volume": 36587.0}, {"date": "2022-09-09", "close": 29.79, "volume": 83769.0}, {"date": "2022-09-12", "close": 29.94, "volume": 36427.0}, {"date": "2022-09-13", "close": 29.44, "volume": 34812.0}, {"date": "2022-09-14", "close": 29.71, "volume": 48864.0}, {"date": "2022-09-15", "close": 29.47, "volume": 38856.0}, {"date": "2022-09-16", "close": 29.56, "volume": 110193.0}, {"date": "2022-09-19", "close": 29.58, "volume": 39091.0}, {"date": "2022-09-20", "close": 29.36, "volume": 44365.0}, {"date": "2022-09-21", "close": 28.76, "volume": 39580.0}, {"date": "2022-09-22", "close": 27.91, "volume": 63358.0}, {"date": "2022-09-23", "close": 27.61, "volume": 65339.0}, {"date": "2022-09-26", "close": 27.65, "volume": 150373.0}, {"date": "2022-09-27", "close": 28.01, "volume": 155263.0}, {"date": "2022-09-28", "close": 28.77, "volume": 68787.0}, {"date": "2022-09-29", "close": 28.46, "volume": 44488.0}, {"date": "2022-09-30", "close": 28.15, "volume": 50425.0}, {"date": "2022-10-03", "close": 28.51, "volume": 42824.0}, {"date": "2022-10-04", "close": 28.95, "volume": 45594.0}, {"date": "2022-10-05", "close": 28.7, "volume": 58463.0}, {"date": "2022-10-06", "close": 28.94, "volume": 35581.0}, {"date": "2022-10-07", "close": 28.8, "volume": 47658.0}, {"date": "2022-10-10", "close": 28.63, "volume": 49069.0}, {"date": "2022-10-11", "close": 28.88, "volume": 51986.0}, {"date": "2022-10-12", "close": 28.86, "volume": 80914.0}, {"date": "2022-10-13", "close": 29.58, "volume": 136067.0}, {"date": "2022-10-14", "close": 30.14, "volume": 97115.0}, {"date": "2022-10-17", "close": 29.87, "volume": 111751.0}, {"date": "2022-10-18", "close": 29.58, "volume": 47284.0}, {"date": "2022-10-19", "close": 29.77, "volume": 30397.0}, {"date": "2022-10-20", "close": 30.09, "volume": 42386.0}, {"date": "2022-10-21", "close": 30.77, "volume": 43718.0}, {"date": "2022-10-24", "close": 30.9, "volume": 34829.0}, {"date": "2022-10-25", "close": 31.28, "volume": 46039.0}, {"date": "2022-10-26", "close": 31.82, "volume": 71916.0}, {"date": "2022-10-27", "close": 31.79, "volume": 39932.0}, {"date": "2022-10-28", "close": 32.34, "volume": 34983.0}, {"date": "2022-10-31", "close": 31.89, "volume": 73607.0}, {"date": "2022-11-01", "close": 32.04, "volume": 37984.0}, {"date": "2022-11-02", "close": 31.33, "volume": 46861.0}, {"date": "2022-11-03", "close": 31.13, "volume": 30590.0}, {"date": "2022-11-04", "close": 30.79, "volume": 31646.0}, {"date": "2022-11-07", "close": 31.36, "volume": 64285.0}, {"date": "2022-11-08", "close": 31.25, "volume": 25262.0}, {"date": "2022-11-09", "close": 31.08, "volume": 25772.0}, {"date": "2022-11-10", "close": 32.07, "volume": 41355.0}, {"date": "2022-11-11", "close": 30.57, "volume": 55443.0}, {"date": "2022-11-14", "close": 31.05, "volume": 33661.0}, {"date": "2022-11-15", "close": 31.35, "volume": 38555.0}, {"date": "2022-11-16", "close": 31.45, "volume": 32221.0}, {"date": "2022-11-17", "close": 33.48, "volume": 184289.0}, {"date": "2022-11-18", "close": 33.76, "volume": 60736.0}, {"date": "2022-11-21", "close": 33.47, "volume": 110818.0}, {"date": "2022-11-22", "close": 33.34, "volume": 60796.0}, {"date": "2022-11-23", "close": 33.35, "volume": 41203.0}, {"date": "2022-11-25", "close": 33.49, "volume": 10284.0}, {"date": "2022-11-28", "close": 32.93, "volume": 65044.0}, {"date": "2022-11-29", "close": 32.6, "volume": 44828.0}, {"date": "2022-11-30", "close": 33.12, "volume": 68460.0}, {"date": "2022-12-01", "close": 32.87, "volume": 46166.0}, {"date": "2022-12-02", "close": 33.6, "volume": 43138.0}, {"date": "2022-12-05", "close": 33.04, "volume": 35078.0}, {"date": "2022-12-06", "close": 33.61, "volume": 42738.0}, {"date": "2022-12-07", "close": 33.04, "volume": 51031.0}, {"date": "2022-12-08", "close": 33.25, "volume": 35182.0}, {"date": "2022-12-09", "close": 32.88, "volume": 25261.0}, {"date": "2022-12-12", "close": 32.71, "volume": 18869.0}, {"date": "2022-12-13", "close": 32.91, "volume": 37699.0}, {"date": "2022-12-14", "close": 33.05, "volume": 44211.0}, {"date": "2022-12-15", "close": 33.16, "volume": 72735.0}, {"date": "2022-12-16", "close": 32.9, "volume": 144657.0}, {"date": "2022-12-19", "close": 31.89, "volume": 44296.0}, {"date": "2022-12-20", "close": 31.99, "volume": 40761.0}, {"date": "2022-12-21", "close": 32.49, "volume": 49371.0}, {"date": "2022-12-22", "close": 32.65, "volume": 23883.0}, {"date": "2022-12-23", "close": 32.79, "volume": 18681.0}, {"date": "2022-12-27", "close": 32.74, "volume": 19581.0}, {"date": "2022-12-28", "close": 32.43, "volume": 40577.0}, {"date": "2022-12-29", "close": 32.78, "volume": 14366.0}, {"date": "2022-12-30", "close": 32.67, "volume": 29452.0}, {"date": "2023-01-03", "close": 32.84, "volume": 34326.0}, {"date": "2023-01-04", "close": 32.86, "volume": 47803.0}, {"date": "2023-01-05", "close": 33.37, "volume": 38019.0}, {"date": "2023-01-06", "close": 34.57, "volume": 105855.0}, {"date": "2023-01-09", "close": 34.11, "volume": 49874.0}, {"date": "2023-01-10", "close": 34.52, "volume": 17897.0}, {"date": "2023-01-11", "close": 35.51, "volume": 84413.0}, {"date": "2023-01-12", "close": 35.39, "volume": 36612.0}, {"date": "2023-01-13", "close": 35.73, "volume": 33690.0}, {"date": "2023-01-17", "close": 35.34, "volume": 37050.0}, {"date": "2023-01-18", "close": 35.07, "volume": 34063.0}, {"date": "2023-01-19", "close": 35.14, "volume": 35840.0}, {"date": "2023-01-20", "close": 35.08, "volume": 23085.0}, {"date": "2023-01-23", "close": 35.22, "volume": 25309.0}, {"date": "2023-01-24", "close": 35.34, "volume": 21027.0}, {"date": "2023-01-25", "close": 35.45, "volume": 17460.0}, {"date": "2023-01-26", "close": 35.67, "volume": 39421.0}, {"date": "2023-01-27", "close": 35.04, "volume": 33627.0}, {"date": "2023-01-30", "close": 34.82, "volume": 29434.0}, {"date": "2023-01-31", "close": 35.13, "volume": 43591.0}, {"date": "2023-02-01", "close": 35.25, "volume": 49037.0}, {"date": "2023-02-02", "close": 35.48, "volume": 110143.0}, {"date": "2023-02-03", "close": 35.38, "volume": 52552.0}, {"date": "2023-02-06", "close": 34.81, "volume": 80230.0}, {"date": "2023-02-07", "close": 34.96, "volume": 50247.0}, {"date": "2023-02-08", "close": 34.5, "volume": 45954.0}, {"date": "2023-02-09", "close": 34.21, "volume": 44979.0}, {"date": "2023-02-10", "close": 34.06, "volume": 36656.0}, {"date": "2023-02-13", "close": 34.11, "volume": 19580.0}, {"date": "2023-02-14", "close": 33.75, "volume": 39707.0}, {"date": "2023-02-15", "close": 33.94, "volume": 36892.0}, {"date": "2023-02-16", "close": 33.98, "volume": 46249.0}, {"date": "2023-02-17", "close": 34.4, "volume": 49627.0}, {"date": "2023-02-21", "close": 34.34, "volume": 33115.0}, {"date": "2023-02-22", "close": 33.92, "volume": 31083.0}, {"date": "2023-02-23", "close": 34.29, "volume": 31987.0}, {"date": "2023-02-24", "close": 33.75, "volume": 41631.0}, {"date": "2023-02-27", "close": 33.77, "volume": 112171.0}, {"date": "2023-02-28", "close": 34.25, "volume": 121011.0}, {"date": "2023-03-01", "close": 34.17, "volume": 76657.0}, {"date": "2023-03-02", "close": 34.41, "volume": 29374.0}, {"date": "2023-03-03", "close": 34.85, "volume": 42213.0}, {"date": "2023-03-06", "close": 34.82, "volume": 32106.0}, {"date": "2023-03-07", "close": 34.0, "volume": 34169.0}, {"date": "2023-03-08", "close": 33.33, "volume": 2093957.0}, {"date": "2023-03-09", "close": 33.09, "volume": 60158.0}, {"date": "2023-03-10", "close": 32.76, "volume": 89612.0}, {"date": "2023-03-13", "close": 32.04, "volume": 130671.0}, {"date": "2023-03-14", "close": 32.14, "volume": 141212.0}, {"date": "2023-03-15", "close": 32.82, "volume": 90850.0}, {"date": "2023-03-16", "close": 33.36, "volume": 120760.0}, {"date": "2023-03-17", "close": 32.65, "volume": 135783.0}, {"date": "2023-03-20", "close": 33.09, "volume": 116124.0}, {"date": "2023-03-21", "close": 33.97, "volume": 95865.0}, {"date": "2023-03-22", "close": 33.85, "volume": 137265.0}, {"date": "2023-03-23", "close": 33.07, "volume": 74461.0}, {"date": "2023-03-24", "close": 33.42, "volume": 29102.0}, {"date": "2023-03-27", "close": 33.88, "volume": 27340.0}, {"date": "2023-03-28", "close": 33.57, "volume": 24283.0}, {"date": "2023-03-29", "close": 33.91, "volume": 40149.0}, {"date": "2023-03-30", "close": 34.2, "volume": 45587.0}, {"date": "2023-03-31", "close": 34.58, "volume": 85205.0}, {"date": "2023-04-03", "close": 34.59, "volume": 34868.0}, {"date": "2023-04-04", "close": 35.29, "volume": 67238.0}, {"date": "2023-04-05", "close": 35.85, "volume": 44339.0}, {"date": "2023-04-06", "close": 35.89, "volume": 47499.0}, {"date": "2023-04-10", "close": 36.35, "volume": 35264.0}, {"date": "2023-04-11", "close": 36.54, "volume": 48474.0}, {"date": "2023-04-12", "close": 36.4, "volume": 58940.0}, {"date": "2023-04-13", "close": 36.45, "volume": 50883.0}, {"date": "2023-04-14", "close": 36.42, "volume": 40706.0}, {"date": "2023-04-17", "close": 35.89, "volume": 32391.0}, {"date": "2023-04-18", "close": 36.95, "volume": 37819.0}, {"date": "2023-04-19", "close": 36.75, "volume": 29430.0}, {"date": "2023-04-20", "close": 36.78, "volume": 18392.0}, {"date": "2023-04-21", "close": 36.39, "volume": 24306.0}, {"date": "2023-04-24", "close": 38.74, "volume": 68705.0}, {"date": "2023-04-25", "close": 38.76, "volume": 63204.0}, {"date": "2023-04-26", "close": 38.87, "volume": 44659.0}, {"date": "2023-04-27", "close": 40.54, "volume": 57610.0}, {"date": "2023-04-28", "close": 39.17, "volume": 61155.0}, {"date": "2023-05-01", "close": 39.9, "volume": 65832.0}, {"date": "2023-05-02", "close": 39.2, "volume": 44723.0}, {"date": "2023-05-03", "close": 39.69, "volume": 37136.0}, {"date": "2023-05-04", "close": 40.0, "volume": 54601.0}, {"date": "2023-05-05", "close": 39.43, "volume": 65472.0}, {"date": "2023-05-08", "close": 39.09, "volume": 62821.0}, {"date": "2023-05-09", "close": 38.63, "volume": 23938.0}, {"date": "2023-05-10", "close": 39.37, "volume": 31304.0}, {"date": "2023-05-11", "close": 39.0, "volume": 19151.0}, {"date": "2023-05-12", "close": 38.96, "volume": 29527.0}, {"date": "2023-05-15", "close": 39.28, "volume": 40821.0}, {"date": "2023-05-16", "close": 38.64, "volume": 19711.0}, {"date": "2023-05-17", "close": 38.97, "volume": 26614.0}, {"date": "2023-05-18", "close": 38.88, "volume": 28781.0}, {"date": "2023-05-19", "close": 38.33, "volume": 33326.0}, {"date": "2023-05-22", "close": 38.47, "volume": 20338.0}, {"date": "2023-05-23", "close": 38.36, "volume": 25116.0}, {"date": "2023-05-24", "close": 38.12, "volume": 29317.0}, {"date": "2023-05-25", "close": 37.97, "volume": 37440.0}, {"date": "2023-05-26", "close": 37.74, "volume": 39899.0}, {"date": "2023-05-30", "close": 37.61, "volume": 22645.0}, {"date": "2023-05-31", "close": 37.37, "volume": 133700.0}, {"date": "2023-06-01", "close": 37.3, "volume": 42044.0}, {"date": "2023-06-02", "close": 37.77, "volume": 60919.0}, {"date": "2023-06-05", "close": 37.43, "volume": 29252.0}, {"date": "2023-06-06", "close": 37.91, "volume": 56918.0}, {"date": "2023-06-07", "close": 39.74, "volume": 56327.0}, {"date": "2023-06-08", "close": 39.63, "volume": 48116.0}, {"date": "2023-06-09", "close": 39.41, "volume": 22177.0}, {"date": "2023-06-12", "close": 40.24, "volume": 60258.0}, {"date": "2023-06-13", "close": 41.27, "volume": 53271.0}, {"date": "2023-06-14", "close": 40.62, "volume": 44693.0}, {"date": "2023-06-15", "close": 41.38, "volume": 34330.0}, {"date": "2023-06-16", "close": 41.33, "volume": 184628.0}, {"date": "2023-06-20", "close": 40.61, "volume": 22502.0}, {"date": "2023-06-21", "close": 40.84, "volume": 30240.0}, {"date": "2023-06-22", "close": 40.55, "volume": 24668.0}, {"date": "2023-06-23", "close": 40.16, "volume": 93069.0}, {"date": "2023-06-26", "close": 40.53, "volume": 39788.0}, {"date": "2023-06-27", "close": 40.89, "volume": 33297.0}, {"date": "2023-06-28", "close": 41.15, "volume": 46864.0}, {"date": "2023-06-29", "close": 41.3, "volume": 32550.0}, {"date": "2023-06-30", "close": 40.92, "volume": 37827.0}, {"date": "2023-07-03", "close": 40.66, "volume": 15082.0}, {"date": "2023-07-05", "close": 41.09, "volume": 34953.0}, {"date": "2023-07-06", "close": 39.96, "volume": 39405.0}, {"date": "2023-07-07", "close": 40.36, "volume": 36300.0}, {"date": "2023-07-10", "close": 41.09, "volume": 28683.0}, {"date": "2023-07-11", "close": 41.23, "volume": 19200.0}, {"date": "2023-07-12", "close": 42.01, "volume": 32449.0}, {"date": "2023-07-13", "close": 42.79, "volume": 43654.0}, {"date": "2023-07-14", "close": 42.36, "volume": 24811.0}, {"date": "2023-07-17", "close": 42.99, "volume": 67627.0}, {"date": "2023-07-18", "close": 43.37, "volume": 67354.0}, {"date": "2023-07-19", "close": 44.475, "volume": 317808.0}, {"date": "2023-07-20", "close": 44.17, "volume": 242247.0}, {"date": "2023-07-21", "close": 43.43, "volume": 249248.0}, {"date": "2023-07-24", "close": 42.9, "volume": 163495.0}, {"date": "2023-07-25", "close": 44.32, "volume": 205558.0}, {"date": "2023-07-26", "close": 43.79, "volume": 191746.0}, {"date": "2023-07-27", "close": 43.66, "volume": 177299.0}, {"date": "2023-07-28", "close": 45.7, "volume": 224696.0}, {"date": "2023-07-31", "close": 47.34, "volume": 216761.0}, {"date": "2023-08-01", "close": 46.02, "volume": 218114.0}, {"date": "2023-08-02", "close": 46.69, "volume": 102264.0}, {"date": "2023-08-03", "close": 46.54, "volume": 169479.0}, {"date": "2023-08-04", "close": 46.2, "volume": 222631.0}, {"date": "2023-08-07", "close": 44.98, "volume": 138103.0}, {"date": "2023-08-08", "close": 45.8, "volume": 136026.0}, {"date": "2023-08-09", "close": 46.2, "volume": 126909.0}, {"date": "2023-08-10", "close": 45.92, "volume": 118524.0}, {"date": "2023-08-11", "close": 46.14, "volume": 79149.0}, {"date": "2023-08-14", "close": 45.99, "volume": 40519.0}, {"date": "2023-08-15", "close": 45.59, "volume": 64226.0}, {"date": "2023-08-16", "close": 44.65, "volume": 156719.0}, {"date": "2023-08-17", "close": 42.28, "volume": 131149.0}, {"date": "2023-08-18", "close": 42.37, "volume": 67263.0}, {"date": "2023-08-21", "close": 42.2, "volume": 44600.0}, {"date": "2023-08-22", "close": 41.71, "volume": 49198.0}, {"date": "2023-08-23", "close": 41.47, "volume": 58746.0}, {"date": "2023-08-24", "close": 40.8, "volume": 38485.0}, {"date": "2023-08-25", "close": 40.62, "volume": 39470.0}, {"date": "2023-08-28", "close": 41.22, "volume": 27849.0}, {"date": "2023-08-29", "close": 41.7, "volume": 35142.0}, {"date": "2023-08-30", "close": 42.01, "volume": 28526.0}, {"date": "2023-08-31", "close": 41.84, "volume": 61595.0}, {"date": "2023-09-01", "close": 41.52, "volume": 28505.0}, {"date": "2023-09-05", "close": 40.78, "volume": 33524.0}, {"date": "2023-09-06", "close": 40.66, "volume": 45249.0}, {"date": "2023-09-07", "close": 40.75, "volume": 39562.0}, {"date": "2023-09-08", "close": 40.33, "volume": 70913.0}, {"date": "2023-09-11", "close": 40.85, "volume": 97590.0}, {"date": "2023-09-12", "close": 40.29, "volume": 49785.0}, {"date": "2023-09-13", "close": 39.93, "volume": 42354.0}, {"date": "2023-09-14", "close": 39.85, "volume": 58328.0}, {"date": "2023-09-15", "close": 39.26, "volume": 161083.0}, {"date": "2023-09-18", "close": 39.74, "volume": 52552.0}, {"date": "2023-09-19", "close": 40.91, "volume": 54048.0}, {"date": "2023-09-20", "close": 40.63, "volume": 43434.0}, {"date": "2023-09-21", "close": 40.77, "volume": 34199.0}, {"date": "2023-09-22", "close": 40.48, "volume": 20652.0}, {"date": "2023-09-25", "close": 40.7, "volume": 27519.0}, {"date": "2023-09-26", "close": 39.09, "volume": 49137.0}, {"date": "2023-09-27", "close": 38.49, "volume": 77107.0}, {"date": "2023-09-28", "close": 38.51, "volume": 57603.0}, {"date": "2023-09-29", "close": 39.07, "volume": 43002.0}, {"date": "2023-10-02", "close": 39.44, "volume": 40563.0}, {"date": "2023-10-03", "close": 40.52, "volume": 47228.0}, {"date": "2023-10-04", "close": 40.0, "volume": 41426.0}, {"date": "2023-10-05", "close": 40.555, "volume": 47707.0}, {"date": "2023-10-06", "close": 40.81, "volume": 29244.0}, {"date": "2023-10-09", "close": 40.7, "volume": 18251.0}, {"date": "2023-10-10", "close": 39.93, "volume": 39083.0}, {"date": "2023-10-11", "close": 40.2, "volume": 35366.0}, {"date": "2023-10-12", "close": 39.64, "volume": 28613.0}, {"date": "2023-10-13", "close": 39.83, "volume": 39222.0}, {"date": "2023-10-16", "close": 40.27, "volume": 27495.0}, {"date": "2023-10-17", "close": 40.32, "volume": 42479.0}, {"date": "2023-10-18", "close": 38.88, "volume": 38433.0}, {"date": "2023-10-19", "close": 38.43, "volume": 51534.0}, {"date": "2023-10-20", "close": 38.18, "volume": 49666.0}, {"date": "2023-10-23", "close": 37.33, "volume": 36183.0}, {"date": "2023-10-24", "close": 38.65, "volume": 33094.0}, {"date": "2023-10-25", "close": 38.25, "volume": 40902.0}, {"date": "2023-10-26", "close": 37.99, "volume": 23188.0}, {"date": "2023-10-27", "close": 37.69, "volume": 28098.0}, {"date": "2023-10-30", "close": 38.37, "volume": 29723.0}, {"date": "2023-10-31", "close": 37.91, "volume": 44248.0}, {"date": "2023-11-01", "close": 38.54, "volume": 45464.0}, {"date": "2023-11-02", "close": 39.65, "volume": 42773.0}, {"date": "2023-11-03", "close": 39.32, "volume": 29625.0}, {"date": "2023-11-06", "close": 39.41, "volume": 21138.0}, {"date": "2023-11-07", "close": 38.47, "volume": 35085.0}, {"date": "2023-11-08", "close": 37.41, "volume": 68067.0}, {"date": "2023-11-09", "close": 37.2, "volume": 32397.0}, {"date": "2023-11-10", "close": 36.99, "volume": 58304.0}, {"date": "2023-11-13", "close": 37.0, "volume": 25351.0}, {"date": "2023-11-14", "close": 38.64, "volume": 36824.0}, {"date": "2023-11-15", "close": 39.24, "volume": 110308.0}, {"date": "2023-11-16", "close": 39.86, "volume": 84692.0}, {"date": "2023-11-17", "close": 40.24, "volume": 43981.0}, {"date": "2023-11-20", "close": 40.37, "volume": 33317.0}, {"date": "2023-11-21", "close": 39.79, "volume": 34267.0}, {"date": "2023-11-22", "close": 39.97, "volume": 16953.0}, {"date": "2023-11-24", "close": 40.29, "volume": 7400.0}, {"date": "2023-11-27", "close": 40.07, "volume": 24303.0}, {"date": "2023-11-28", "close": 40.05, "volume": 25090.0}, {"date": "2023-11-29", "close": 40.7, "volume": 71321.0}, {"date": "2023-11-30", "close": 40.35, "volume": 33441.0}, {"date": "2023-12-01", "close": 40.68, "volume": 44896.0}, {"date": "2023-12-04", "close": 40.32, "volume": 38411.0}, {"date": "2023-12-05", "close": 40.4, "volume": 32559.0}, {"date": "2023-12-06", "close": 40.16, "volume": 32521.0}, {"date": "2023-12-07", "close": 41.0, "volume": 30962.0}, {"date": "2023-12-08", "close": 41.72, "volume": 30847.0}, {"date": "2023-12-11", "close": 42.14, "volume": 30622.0}, {"date": "2023-12-12", "close": 42.38, "volume": 25476.0}, {"date": "2023-12-13", "close": 41.69, "volume": 126309.0}, {"date": "2023-12-14", "close": 41.87, "volume": 163979.0}, {"date": "2023-12-15", "close": 41.01, "volume": 206266.0}, {"date": "2023-12-18", "close": 41.28, "volume": 174345.0}, {"date": "2023-12-19", "close": 41.64, "volume": 187009.0}, {"date": "2023-12-20", "close": 41.38, "volume": 46709.0}, {"date": "2023-12-21", "close": 42.33, "volume": 47433.0}, {"date": "2023-12-22", "close": 42.54, "volume": 36097.0}, {"date": "2023-12-26", "close": 43.05, "volume": 26115.0}, {"date": "2023-12-27", "close": 43.48, "volume": 29976.0}, {"date": "2023-12-28", "close": 43.29, "volume": 20054.0}, {"date": "2023-12-29", "close": 42.78, "volume": 40480.0}, {"date": "2024-01-02", "close": 42.28, "volume": 38529.0}, {"date": "2024-01-03", "close": 41.73, "volume": 41428.0}, {"date": "2024-01-04", "close": 41.75, "volume": 22253.0}, {"date": "2024-01-05", "close": 42.01, "volume": 34007.0}, {"date": "2024-01-08", "close": 43.15, "volume": 59190.0}, {"date": "2024-01-09", "close": 42.62, "volume": 23408.0}, {"date": "2024-01-10", "close": 42.54, "volume": 22798.0}, {"date": "2024-01-11", "close": 42.14, "volume": 21728.0}, {"date": "2024-01-12", "close": 42.33, "volume": 29094.0}, {"date": "2024-01-16", "close": 42.09, "volume": 28335.0}, {"date": "2024-01-17", "close": 42.11, "volume": 20529.0}, {"date": "2024-01-18", "close": 41.74, "volume": 30357.0}, {"date": "2024-01-19", "close": 42.56, "volume": 40780.0}, {"date": "2024-01-22", "close": 43.13, "volume": 41777.0}, {"date": "2024-01-23", "close": 43.87, "volume": 25065.0}, {"date": "2024-01-24", "close": 43.71, "volume": 43485.0}, {"date": "2024-01-25", "close": 43.93, "volume": 32090.0}, {"date": "2024-01-26", "close": 43.31, "volume": 21150.0}, {"date": "2024-01-29", "close": 43.99, "volume": 35364.0}, {"date": "2024-01-30", "close": 44.07, "volume": 21083.0}, {"date": "2024-01-31", "close": 43.07, "volume": 25639.0}, {"date": "2024-02-01", "close": 43.62, "volume": 23615.0}, {"date": "2024-02-02", "close": 42.99, "volume": 27582.0}, {"date": "2024-02-05", "close": 42.67, "volume": 31949.0}, {"date": "2024-02-06", "close": 43.24, "volume": 13800.0}, {"date": "2024-02-07", "close": 42.95, "volume": 35230.0}, {"date": "2024-02-08", "close": 43.53, "volume": 19981.0}, {"date": "2024-02-09", "close": 43.59, "volume": 25626.0}, {"date": "2024-02-12", "close": 43.62, "volume": 47923.0}, {"date": "2024-02-13", "close": 42.22, "volume": 43533.0}, {"date": "2024-02-14", "close": 43.18, "volume": 24319.0}, {"date": "2024-02-15", "close": 43.87, "volume": 56274.0}, {"date": "2024-02-16", "close": 43.01, "volume": 37804.0}, {"date": "2024-02-20", "close": 42.85, "volume": 26448.0}, {"date": "2024-02-21", "close": 42.54, "volume": 27481.0}, {"date": "2024-02-22", "close": 41.84, "volume": 43898.0}, {"date": "2024-02-23", "close": 41.98, "volume": 27436.0}, {"date": "2024-02-26", "close": 42.31, "volume": 29116.0}, {"date": "2024-02-27", "close": 42.22, "volume": 17499.0}, {"date": "2024-02-28", "close": 41.55, "volume": 18376.0}, {"date": "2024-02-29", "close": 41.95, "volume": 27411.0}, {"date": "2024-03-01", "close": 41.81, "volume": 18958.0}, {"date": "2024-03-04", "close": 41.66, "volume": 22686.0}, {"date": "2024-03-05", "close": 41.35, "volume": 23751.0}, {"date": "2024-03-06", "close": 41.02, "volume": 43236.0}, {"date": "2024-03-07", "close": 41.71, "volume": 18983.0}, {"date": "2024-03-08", "close": 41.28, "volume": 25449.0}, {"date": "2024-03-11", "close": 41.39, "volume": 21006.0}, {"date": "2024-03-12", "close": 41.27, "volume": 26811.0}, {"date": "2024-03-13", "close": 41.08, "volume": 26938.0}, {"date": "2024-03-14", "close": 40.77, "volume": 37842.0}, {"date": "2024-03-15", "close": 40.96, "volume": 64335.0}, {"date": "2024-03-18", "close": 40.62, "volume": 18370.0}, {"date": "2024-03-19", "close": 40.83, "volume": 22019.0}, {"date": "2024-03-20", "close": 40.78, "volume": 23280.0}, {"date": "2024-03-21", "close": 41.12, "volume": 31101.0}, {"date": "2024-03-22", "close": 40.69, "volume": 36887.0}, {"date": "2024-03-25", "close": 40.47, "volume": 35189.0}, {"date": "2024-03-26", "close": 40.65, "volume": 31062.0}, {"date": "2024-03-27", "close": 41.4, "volume": 22811.0}, {"date": "2024-03-28", "close": 41.9, "volume": 27012.0}, {"date": "2024-04-01", "close": 41.715, "volume": 24057.0}, {"date": "2024-04-02", "close": 42.14, "volume": 40012.0}, {"date": "2024-04-03", "close": 42.44, "volume": 31157.0}, {"date": "2024-04-04", "close": 42.49, "volume": 41499.0}, {"date": "2024-04-05", "close": 42.62, "volume": 15255.0}, {"date": "2024-04-08", "close": 41.71, "volume": 16242.0}, {"date": "2024-04-09", "close": 42.56, "volume": 18543.0}, {"date": "2024-04-10", "close": 42.01, "volume": 23547.0}, {"date": "2024-04-11", "close": 42.24, "volume": 18279.0}, {"date": "2024-04-12", "close": 41.37, "volume": 13955.0}, {"date": "2024-04-15", "close": 40.82, "volume": 23740.0}, {"date": "2024-04-16", "close": 40.54, "volume": 13777.0}, {"date": "2024-04-17", "close": 40.46, "volume": 17785.0}, {"date": "2024-04-18", "close": 40.13, "volume": 26852.0}, {"date": "2024-04-19", "close": 40.29, "volume": 47992.0}, {"date": "2024-04-22", "close": 40.53, "volume": 18766.0}, {"date": "2024-04-23", "close": 41.19, "volume": 15028.0}, {"date": "2024-04-24", "close": 40.99, "volume": 17411.0}, {"date": "2024-04-25", "close": 41.25, "volume": 19615.0}, {"date": "2024-04-26", "close": 41.16, "volume": 15580.0}, {"date": "2024-04-29", "close": 41.13, "volume": 13751.0}, {"date": "2024-04-30", "close": 40.34, "volume": 22586.0}, {"date": "2024-05-01", "close": 40.91, "volume": 20665.0}, {"date": "2024-05-02", "close": 41.34, "volume": 15573.0}, {"date": "2024-05-03", "close": 41.77, "volume": 35808.0}, {"date": "2024-05-06", "close": 41.46, "volume": 16735.0}, {"date": "2024-05-07", "close": 41.75, "volume": 36288.0}, {"date": "2024-05-08", "close": 42.29, "volume": 31013.0}, {"date": "2024-05-09", "close": 42.46, "volume": 28299.0}, {"date": "2024-05-10", "close": 41.62, "volume": 39331.0}, {"date": "2024-05-13", "close": 40.82, "volume": 16715.0}, {"date": "2024-05-14", "close": 40.68, "volume": 26992.0}, {"date": "2024-05-15", "close": 41.49, "volume": 27547.0}, {"date": "2024-05-16", "close": 41.74, "volume": 16570.0}, {"date": "2024-05-17", "close": 42.02, "volume": 21954.0}, {"date": "2024-05-20", "close": 41.53, "volume": 46687.0}, {"date": "2024-05-21", "close": 42.01, "volume": 27982.0}, {"date": "2024-05-22", "close": 41.36, "volume": 36191.0}, {"date": "2024-05-23", "close": 40.23, "volume": 46834.0}, {"date": "2024-05-24", "close": 41.2, "volume": 28975.0}, {"date": "2024-05-28", "close": 41.45, "volume": 33083.0}, {"date": "2024-05-29", "close": 40.88, "volume": 26863.0}, {"date": "2024-05-30", "close": 41.13, "volume": 47253.0}, {"date": "2024-05-31", "close": 42.03, "volume": 51938.0}, {"date": "2024-06-03", "close": 42.27, "volume": 26184.0}, {"date": "2024-06-04", "close": 42.3, "volume": 20441.0}, {"date": "2024-06-05", "close": 42.52, "volume": 19096.0}, {"date": "2024-06-06", "close": 42.34, "volume": 19533.0}, {"date": "2024-06-07", "close": 41.82, "volume": 37632.0}, {"date": "2024-06-10", "close": 42.2, "volume": 33628.0}, {"date": "2024-06-11", "close": 42.07, "volume": 28805.0}, {"date": "2024-06-12", "close": 42.17, "volume": 22203.0}, {"date": "2024-06-13", "close": 41.74, "volume": 18483.0}, {"date": "2024-06-14", "close": 41.51, "volume": 23841.0}, {"date": "2024-06-17", "close": 41.16, "volume": 20089.0}, {"date": "2024-06-18", "close": 40.69, "volume": 23948.0}, {"date": "2024-06-20", "close": 40.28, "volume": 28422.0}, {"date": "2024-06-21", "close": 40.18, "volume": 97995.0}, {"date": "2024-06-24", "close": 39.98, "volume": 43256.0}, {"date": "2024-06-25", "close": 40.6, "volume": 28955.0}, {"date": "2024-06-26", "close": 40.55, "volume": 26357.0}, {"date": "2024-06-27", "close": 40.91, "volume": 35397.0}, {"date": "2024-06-28", "close": 41.33, "volume": 120663.0}, {"date": "2024-07-01", "close": 41.01, "volume": 26739.0}, {"date": "2024-07-02", "close": 42.14, "volume": 17603.0}, {"date": "2024-07-03", "close": 41.83, "volume": 10867.0}, {"date": "2024-07-05", "close": 41.84, "volume": 20522.0}, {"date": "2024-07-08", "close": 42.6, "volume": 39156.0}, {"date": "2024-07-09", "close": 42.55, "volume": 24426.0}, {"date": "2024-07-10", "close": 42.68, "volume": 38731.0}, {"date": "2024-07-11", "close": 43.88, "volume": 45225.0}, {"date": "2024-07-12", "close": 43.94, "volume": 38850.0}, {"date": "2024-07-15", "close": 44.89, "volume": 47394.0}, {"date": "2024-07-16", "close": 46.16, "volume": 37161.0}, {"date": "2024-07-17", "close": 46.01, "volume": 51885.0}, {"date": "2024-07-18", "close": 45.5, "volume": 29692.0}, {"date": "2024-07-19", "close": 44.82, "volume": 25521.0}, {"date": "2024-07-22", "close": 45.15, "volume": 31591.0}, {"date": "2024-07-23", "close": 45.7, "volume": 24686.0}, {"date": "2024-07-24", "close": 45.05, "volume": 14946.0}, {"date": "2024-07-25", "close": 45.2, "volume": 26162.0}, {"date": "2024-07-26", "close": 45.43, "volume": 19828.0}, {"date": "2024-07-29", "close": 45.63, "volume": 25037.0}, {"date": "2024-07-30", "close": 46.02, "volume": 24592.0}, {"date": "2024-07-31", "close": 45.92, "volume": 41846.0}, {"date": "2024-08-01", "close": 44.72, "volume": 32228.0}, {"date": "2024-08-02", "close": 44.27, "volume": 25012.0}, {"date": "2024-08-05", "close": 42.95, "volume": 45304.0}, {"date": "2024-08-06", "close": 43.5, "volume": 22685.0}, {"date": "2024-08-07", "close": 43.92, "volume": 31786.0}, {"date": "2024-08-08", "close": 45.07, "volume": 61879.0}, {"date": "2024-08-09", "close": 44.53, "volume": 20504.0}, {"date": "2024-08-12", "close": 44.35, "volume": 23398.0}, {"date": "2024-08-13", "close": 44.23, "volume": 23532.0}, {"date": "2024-08-14", "close": 44.44, "volume": 17925.0}, {"date": "2024-08-15", "close": 45.03, "volume": 19340.0}, {"date": "2024-08-16", "close": 44.82, "volume": 13659.0}, {"date": "2024-08-19", "close": 45.86, "volume": 15726.0}, {"date": "2024-08-20", "close": 45.76, "volume": 19649.0}, {"date": "2024-08-21", "close": 46.11, "volume": 21205.0}, {"date": "2024-08-22", "close": 45.94, "volume": 26670.0}, {"date": "2024-08-23", "close": 46.24, "volume": 60214.0}, {"date": "2024-08-26", "close": 45.52, "volume": 21433.0}, {"date": "2024-08-27", "close": 45.69, "volume": 17632.0}, {"date": "2024-08-28", "close": 46.19, "volume": 28768.0}, {"date": "2024-08-29", "close": 45.92, "volume": 22878.0}, {"date": "2024-08-30", "close": 45.6, "volume": 53129.0}, {"date": "2024-09-03", "close": 45.11, "volume": 41101.0}, {"date": "2024-09-04", "close": 44.82, "volume": 13406.0}, {"date": "2024-09-05", "close": 44.25, "volume": 16464.0}, {"date": "2024-09-06", "close": 43.68, "volume": 12557.0}, {"date": "2024-09-09", "close": 43.65, "volume": 17744.0}, {"date": "2024-09-10", "close": 43.83, "volume": 21425.0}, {"date": "2024-09-11", "close": 43.28, "volume": 14660.0}, {"date": "2024-09-12", "close": 43.05, "volume": 18030.0}, {"date": "2024-09-13", "close": 43.64, "volume": 17901.0}, {"date": "2024-09-16", "close": 43.6, "volume": 33692.0}, {"date": "2024-09-17", "close": 43.74, "volume": 29768.0}, {"date": "2024-09-18", "close": 43.94, "volume": 45357.0}, {"date": "2024-09-19", "close": 44.2, "volume": 56386.0}, {"date": "2024-09-20", "close": 43.52, "volume": 122316.0}, {"date": "2024-09-23", "close": 43.2, "volume": 30208.0}, {"date": "2024-09-24", "close": 42.71, "volume": 25229.0}, {"date": "2024-09-25", "close": 42.46, "volume": 128230.0}, {"date": "2024-09-26", "close": 42.5, "volume": 51068.0}, {"date": "2024-09-27", "close": 42.65, "volume": 71757.0}, {"date": "2024-09-30", "close": 42.15, "volume": 65752.0}, {"date": "2024-10-01", "close": 41.78, "volume": 37339.0}, {"date": "2024-10-02", "close": 42.19, "volume": 40143.0}, {"date": "2024-10-03", "close": 42.17, "volume": 36191.0}, {"date": "2024-10-04", "close": 42.04, "volume": 28287.0}, {"date": "2024-10-07", "close": 41.64, "volume": 39723.0}, {"date": "2024-10-08", "close": 41.96, "volume": 35433.0}, {"date": "2024-10-09", "close": 41.93, "volume": 22335.0}, {"date": "2024-10-10", "close": 41.57, "volume": 78192.0}, {"date": "2024-10-11", "close": 41.69, "volume": 50014.0}, {"date": "2024-10-14", "close": 42.16, "volume": 36709.0}, {"date": "2024-10-15", "close": 43.14, "volume": 67225.0}, {"date": "2024-10-16", "close": 43.38, "volume": 49731.0}, {"date": "2024-10-17", "close": 43.97, "volume": 38223.0}, {"date": "2024-10-18", "close": 42.89, "volume": 57613.0}, {"date": "2024-10-21", "close": 42.85, "volume": 29213.0}, {"date": "2024-10-22", "close": 43.11, "volume": 22993.0}, {"date": "2024-10-23", "close": 43.56, "volume": 49454.0}, {"date": "2024-10-24", "close": 43.03, "volume": 16234.0}, {"date": "2024-10-25", "close": 42.67, "volume": 20148.0}, {"date": "2024-10-28", "close": 42.77, "volume": 26445.0}, {"date": "2024-10-29", "close": 42.36, "volume": 27589.0}, {"date": "2024-10-30", "close": 42.73, "volume": 20961.0}, {"date": "2024-10-31", "close": 42.06, "volume": 28916.0}, {"date": "2024-11-01", "close": 42.67, "volume": 31420.0}, {"date": "2024-11-04", "close": 42.96, "volume": 23887.0}, {"date": "2024-11-05", "close": 43.15, "volume": 26875.0}, {"date": "2024-11-06", "close": 44.21, "volume": 82987.0}, {"date": "2024-11-07", "close": 43.02, "volume": 37781.0}, {"date": "2024-11-08", "close": 42.89, "volume": 45907.0}, {"date": "2024-11-11", "close": 43.28, "volume": 54293.0}, {"date": "2024-11-12", "close": 42.67, "volume": 52262.0}, {"date": "2024-11-13", "close": 42.29, "volume": 36787.0}, {"date": "2024-11-14", "close": 42.98, "volume": 35908.0}, {"date": "2024-11-15", "close": 42.13, "volume": 40510.0}, {"date": "2024-11-18", "close": 41.97, "volume": 43218.0}, {"date": "2024-11-19", "close": 42.23, "volume": 35078.0}, {"date": "2024-11-20", "close": 41.24, "volume": 64824.0}, {"date": "2024-11-21", "close": 41.37, "volume": 65590.0}, {"date": "2024-11-22", "close": 41.97, "volume": 34275.0}, {"date": "2024-11-25", "close": 42.07, "volume": 53103.0}, {"date": "2024-11-26", "close": 41.79, "volume": 29012.0}, {"date": "2024-11-27", "close": 41.95, "volume": 18658.0}, {"date": "2024-11-29", "close": 42.09, "volume": 12863.0}, {"date": "2024-12-02", "close": 42.345, "volume": 27641.0}, {"date": "2024-12-03", "close": 42.115, "volume": 21141.0}, {"date": "2024-12-04", "close": 41.59, "volume": 55789.0}, {"date": "2024-12-05", "close": 42.2, "volume": 66112.0}, {"date": "2024-12-06", "close": 42.45, "volume": 27446.0}, {"date": "2024-12-09", "close": 41.78, "volume": 43712.0}, {"date": "2024-12-10", "close": 41.42, "volume": 24757.0}, {"date": "2024-12-11", "close": 41.87, "volume": 36782.0}, {"date": "2024-12-12", "close": 41.95, "volume": 33291.0}, {"date": "2024-12-13", "close": 41.12, "volume": 40490.0}, {"date": "2024-12-16", "close": 41.52, "volume": 38408.0}, {"date": "2024-12-17", "close": 41.42, "volume": 29904.0}, {"date": "2024-12-18", "close": 40.27, "volume": 74301.0}, {"date": "2024-12-19", "close": 40.07, "volume": 49089.0}, {"date": "2024-12-20", "close": 40.52, "volume": 200119.0}, {"date": "2024-12-23", "close": 40.47, "volume": 43947.0}, {"date": "2024-12-24", "close": 40.61, "volume": 17158.0}, {"date": "2024-12-26", "close": 40.57, "volume": 21062.0}, {"date": "2024-12-27", "close": 40.27, "volume": 41608.0}, {"date": "2024-12-30", "close": 40.3, "volume": 49768.0}, {"date": "2024-12-31", "close": 40.8, "volume": 23719.0}, {"date": "2025-01-02", "close": 40.41, "volume": 33382.0}, {"date": "2025-01-03", "close": 40.4, "volume": 26765.0}, {"date": "2025-01-06", "close": 40.11, "volume": 28904.0}, {"date": "2025-01-07", "close": 39.92, "volume": 54856.0}, {"date": "2025-01-08", "close": 39.76, "volume": 45063.0}, {"date": "2025-01-10", "close": 39.17, "volume": 83785.0}, {"date": "2025-01-13", "close": 39.5, "volume": 48477.0}, {"date": "2025-01-14", "close": 39.36, "volume": 37480.0}, {"date": "2025-01-15", "close": 39.85, "volume": 30326.0}, {"date": "2025-01-16", "close": 39.95, "volume": 34351.0}, {"date": "2025-01-17", "close": 40.28, "volume": 22021.0}, {"date": "2025-01-21", "close": 40.62, "volume": 32312.0}, {"date": "2025-01-22", "close": 40.7, "volume": 49525.0}, {"date": "2025-01-23", "close": 41.21, "volume": 65702.0}, {"date": "2025-01-24", "close": 41.16, "volume": 89530.0}, {"date": "2025-01-27", "close": 41.94, "volume": 96891.0}, {"date": "2025-01-28", "close": 42.05, "volume": 74144.0}, {"date": "2025-01-29", "close": 41.79, "volume": 97310.0}, {"date": "2025-01-30", "close": 42.93, "volume": 179393.0}, {"date": "2025-01-31", "close": 42.69, "volume": 85144.0}, {"date": "2025-02-03", "close": 43.91, "volume": 77528.0}, {"date": "2025-02-04", "close": 44.53, "volume": 60586.0}, {"date": "2025-02-05", "close": 44.14, "volume": 44090.0}, {"date": "2025-02-06", "close": 43.81, "volume": 45102.0}, {"date": "2025-02-07", "close": 43.59, "volume": 46269.0}, {"date": "2025-02-10", "close": 43.82, "volume": 48635.0}, {"date": "2025-02-11", "close": 43.56, "volume": 31526.0}, {"date": "2025-02-12", "close": 43.34, "volume": 25348.0}, {"date": "2025-02-13", "close": 43.91, "volume": 25457.0}, {"date": "2025-02-14", "close": 43.81, "volume": 34856.0}, {"date": "2025-02-18", "close": 43.93, "volume": 20697.0}, {"date": "2025-02-19", "close": 44.12, "volume": 75700.0}, {"date": "2025-02-20", "close": 44.11, "volume": 52883.0}, {"date": "2025-02-21", "close": 43.38, "volume": 33379.0}, {"date": "2025-02-24", "close": 43.38, "volume": 35051.0}, {"date": "2025-02-25", "close": 42.82, "volume": 41923.0}, {"date": "2025-02-26", "close": 43.15, "volume": 36979.0}, {"date": "2025-02-27", "close": 43.23, "volume": 31184.0}, {"date": "2025-02-28", "close": 44.13, "volume": 45284.0}, {"date": "2025-03-03", "close": 43.91, "volume": 44573.0}, {"date": "2025-03-04", "close": 43.52, "volume": 47693.0}, {"date": "2025-03-05", "close": 43.88, "volume": 40229.0}, {"date": "2025-03-06", "close": 43.65, "volume": 23050.0}, {"date": "2025-03-07", "close": 43.57, "volume": 28984.0}, {"date": "2025-03-10", "close": 42.87, "volume": 37654.0}, {"date": "2025-03-11", "close": 42.51, "volume": 41485.0}, {"date": "2025-03-12", "close": 42.13, "volume": 42098.0}, {"date": "2025-03-13", "close": 42.07, "volume": 32515.0}, {"date": "2025-03-14", "close": 42.045, "volume": 23293.0}, {"date": "2025-03-17", "close": 42.41, "volume": 24670.0}, {"date": "2025-03-18", "close": 42.85, "volume": 27255.0}, {"date": "2025-03-19", "close": 43.45, "volume": 21401.0}, {"date": "2025-03-20", "close": 43.24, "volume": 22447.0}, {"date": "2025-03-21", "close": 42.71, "volume": 145338.0}, {"date": "2025-03-24", "close": 43.35, "volume": 36986.0}, {"date": "2025-03-25", "close": 43.31, "volume": 26118.0}, {"date": "2025-03-26", "close": 44.09, "volume": 187520.0}, {"date": "2025-03-27", "close": 44.95, "volume": 139989.0}, {"date": "2025-03-28", "close": 44.06, "volume": 59176.0}, {"date": "2025-03-31", "close": 43.87, "volume": 60511.0}, {"date": "2025-04-01", "close": 43.69, "volume": 41423.0}, {"date": "2025-04-02", "close": 44.41, "volume": 44984.0}, {"date": "2025-04-03", "close": 43.32, "volume": 45825.0}, {"date": "2025-04-04", "close": 41.28, "volume": 105260.0}, {"date": "2025-04-07", "close": 40.12, "volume": 89057.0}, {"date": "2025-04-08", "close": 39.85, "volume": 106246.0}, {"date": "2025-04-09", "close": 42.51, "volume": 141125.0}, {"date": "2025-04-10", "close": 42.27, "volume": 119526.0}, {"date": "2025-04-11", "close": 42.13, "volume": 137298.0}, {"date": "2025-04-14", "close": 42.07, "volume": 57998.0}, {"date": "2025-04-15", "close": 42.1, "volume": 57288.0}, {"date": "2025-04-16", "close": 41.96, "volume": 84732.0}, {"date": "2025-04-17", "close": 42.56, "volume": 57164.0}, {"date": "2025-04-21", "close": 42.56, "volume": 60589.0}, {"date": "2025-04-22", "close": 42.78, "volume": 40764.0}, {"date": "2025-04-23", "close": 42.88, "volume": 34080.0}, {"date": "2025-04-24", "close": 43.3, "volume": 50445.0}, {"date": "2025-04-25", "close": 43.29, "volume": 28023.0}, {"date": "2025-04-28", "close": 43.5, "volume": 26487.0}, {"date": "2025-04-29", "close": 44.03, "volume": 39916.0}, {"date": "2025-04-30", "close": 43.45, "volume": 34846.0}, {"date": "2025-05-01", "close": 43.3, "volume": 37104.0}, {"date": "2025-05-02", "close": 43.61, "volume": 33541.0}, {"date": "2025-05-05", "close": 43.43, "volume": 33839.0}, {"date": "2025-05-06", "close": 43.74, "volume": 23854.0}, {"date": "2025-05-07", "close": 43.74, "volume": 54656.0}, {"date": "2025-05-08", "close": 43.81, "volume": 34638.0}, {"date": "2025-05-09", "close": 43.49, "volume": 47531.0}, {"date": "2025-05-12", "close": 44.15, "volume": 63808.0}, {"date": "2025-05-13", "close": 44.33, "volume": 47424.0}, {"date": "2025-05-14", "close": 44.32, "volume": 54654.0}, {"date": "2025-05-15", "close": 44.83, "volume": 41848.0}, {"date": "2025-05-16", "close": 44.66, "volume": 88869.0}, {"date": "2025-05-19", "close": 44.56, "volume": 41798.0}, {"date": "2025-05-20", "close": 44.54, "volume": 37887.0}, {"date": "2025-05-21", "close": 43.8, "volume": 45317.0}, {"date": "2025-05-22", "close": 43.89, "volume": 57114.0}, {"date": "2025-05-23", "close": 43.51, "volume": 48436.0}, {"date": "2025-05-27", "close": 43.97, "volume": 51318.0}, {"date": "2025-05-28", "close": 43.36, "volume": 78256.0}, {"date": "2025-05-29", "close": 43.54, "volume": 40084.0}, {"date": "2025-05-30", "close": 43.45, "volume": 60759.0}, {"date": "2025-06-02", "close": 43.68, "volume": 47876.0}, {"date": "2025-06-03", "close": 43.5, "volume": 32420.0}, {"date": "2025-06-04", "close": 43.27, "volume": 32582.0}, {"date": "2025-06-05", "close": 43.19, "volume": 67522.0}, {"date": "2025-06-06", "close": 43.7, "volume": 38371.0}, {"date": "2025-06-09", "close": 44.13, "volume": 38566.0}, {"date": "2025-06-10", "close": 45.18, "volume": 59126.0}, {"date": "2025-06-11", "close": 45.935, "volume": 71188.0}, {"date": "2025-06-12", "close": 45.47, "volume": 36463.0}, {"date": "2025-06-13", "close": 45.24, "volume": 51654.0}, {"date": "2025-06-16", "close": 45.56, "volume": 45214.0}, {"date": "2025-06-17", "close": 45.49, "volume": 50561.0}, {"date": "2025-06-18", "close": 46.32, "volume": 81482.0}, {"date": "2025-06-20", "close": 49.07, "volume": 207826.0}, {"date": "2025-06-23", "close": 49.23, "volume": 146306.0}, {"date": "2025-06-24", "close": 49.42, "volume": 57041.0}, {"date": "2025-06-25", "close": 48.67, "volume": 36072.0}, {"date": "2025-06-26", "close": 49.36, "volume": 37030.0}, {"date": "2025-06-27", "close": 49.81, "volume": 464469.0}, {"date": "2025-06-30", "close": 49.21, "volume": 67550.0}, {"date": "2025-07-01", "close": 48.82, "volume": 55545.0}, {"date": "2025-07-02", "close": 49.04, "volume": 46825.0}, {"date": "2025-07-03", "close": 49.55, "volume": 19885.0}, {"date": "2025-07-07", "close": 49.02, "volume": 29179.0}, {"date": "2025-07-08", "close": 48.5, "volume": 37576.0}, {"date": "2025-07-09", "close": 48.48, "volume": 27316.0}, {"date": "2025-07-10", "close": 48.87, "volume": 35732.0}, {"date": "2025-07-11", "close": 49.31, "volume": 39169.0}, {"date": "2025-07-14", "close": 50.04, "volume": 71090.0}, {"date": "2025-07-15", "close": 48.99, "volume": 81932.0}, {"date": "2025-07-16", "close": 49.4, "volume": 35345.0}, {"date": "2025-07-17", "close": 49.72, "volume": 37665.0}, {"date": "2025-07-18", "close": 49.72, "volume": 42104.0}, {"date": "2025-07-21", "close": 49.64, "volume": 37121.0}, {"date": "2025-07-22", "close": 49.96, "volume": 41435.0}, {"date": "2025-07-23", "close": 50.28, "volume": 29577.0}, {"date": "2025-07-24", "close": 49.81, "volume": 21461.0}, {"date": "2025-07-25", "close": 49.33, "volume": 50232.0}, {"date": "2025-07-28", "close": 48.68, "volume": 31849.0}, {"date": "2025-07-29", "close": 47.83, "volume": 35686.0}, {"date": "2025-07-30", "close": 47.94, "volume": 36325.0}, {"date": "2025-07-31", "close": 47.1, "volume": 26898.0}, {"date": "2025-08-01", "close": 46.65, "volume": 41375.0}, {"date": "2025-08-04", "close": 47.22, "volume": 30654.0}, {"date": "2025-08-05", "close": 47.35, "volume": 34451.0}, {"date": "2025-08-06", "close": 47.35, "volume": 28236.0}, {"date": "2025-08-07", "close": 47.34, "volume": 23931.0}, {"date": "2025-08-08", "close": 46.71, "volume": 24132.0}, {"date": "2025-08-11", "close": 47.06, "volume": 34267.0}, {"date": "2025-08-12", "close": 47.02, "volume": 43430.0}, {"date": "2025-08-13", "close": 47.31, "volume": 62549.0}, {"date": "2025-08-14", "close": 46.38, "volume": 42460.0}, {"date": "2025-08-15", "close": 46.48, "volume": 43476.0}, {"date": "2025-08-18", "close": 46.28, "volume": 26642.0}, {"date": "2025-08-19", "close": 46.55, "volume": 25755.0}, {"date": "2025-08-20", "close": 46.09, "volume": 34434.0}, {"date": "2025-08-21", "close": 46.565, "volume": 26224.0}, {"date": "2025-08-22", "close": 47.63, "volume": 39735.0}, {"date": "2025-08-25", "close": 47.295, "volume": 32142.0}, {"date": "2025-08-26", "close": 47.32, "volume": 20731.0}, {"date": "2025-08-27", "close": 47.29, "volume": 16181.0}, {"date": "2025-08-28", "close": 47.43, "volume": 19892.0}, {"date": "2025-08-29", "close": 47.505, "volume": 23527.0}, {"date": "2025-09-02", "close": 46.53, "volume": 34039.0}, {"date": "2025-09-03", "close": 46.1, "volume": 71642.0}, {"date": "2025-09-04", "close": 46.29, "volume": 50574.0}, {"date": "2025-09-05", "close": 45.58, "volume": 19046.0}, {"date": "2025-09-08", "close": 46.55, "volume": 47498.0}, {"date": "2025-09-09", "close": 45.56, "volume": 36046.0}, {"date": "2025-09-10", "close": 45.33, "volume": 22661.0}, {"date": "2025-09-11", "close": 46.12, "volume": 56224.0}, {"date": "2025-09-12", "close": 45.62, "volume": 33997.0}, {"date": "2025-09-15", "close": 45.26, "volume": 24642.0}, {"date": "2025-09-16", "close": 45.25, "volume": 30709.0}, {"date": "2025-09-17", "close": 45.34, "volume": 24182.0}, {"date": "2025-09-18", "close": 45.44, "volume": 29152.0}, {"date": "2025-09-19", "close": 45.61, "volume": 323675.0}, {"date": "2025-09-22", "close": 45.79, "volume": 66133.0}, {"date": "2025-09-23", "close": 45.65, "volume": 66663.0}, {"date": "2025-09-24", "close": 45.41, "volume": 76817.0}, {"date": "2025-09-25", "close": 45.51, "volume": 72129.0}, {"date": "2025-09-26", "close": 45.3, "volume": 48523.0}, {"date": "2025-09-29", "close": 45.66, "volume": 60786.0}, {"date": "2025-09-30", "close": 45.47, "volume": 29963.0}, {"date": "2025-10-01", "close": 45.14, "volume": 62258.0}, {"date": "2025-10-02", "close": 45.2, "volume": 46745.0}, {"date": "2025-10-03", "close": 44.86, "volume": 36877.0}, {"date": "2025-10-06", "close": 44.46, "volume": 40030.0}, {"date": "2025-10-07", "close": 43.9, "volume": 41990.0}, {"date": "2025-10-08", "close": 43.53, "volume": 45713.0}, {"date": "2025-10-09", "close": 43.47, "volume": 59968.0}, {"date": "2025-10-10", "close": 43.09, "volume": 73730.0}, {"date": "2025-10-13", "close": 43.37, "volume": 36074.0}, {"date": "2025-10-14", "close": 43.43, "volume": 46763.0}, {"date": "2025-10-15", "close": 43.51, "volume": 39329.0}, {"date": "2025-10-16", "close": 43.0, "volume": 57684.0}, {"date": "2025-10-17", "close": 42.9, "volume": 55993.0}, {"date": "2025-10-20", "close": 42.72, "volume": 52826.0}, {"date": "2025-10-21", "close": 43.2, "volume": 62361.0}, {"date": "2025-10-22", "close": 43.13, "volume": 39189.0}, {"date": "2025-10-23", "close": 42.92, "volume": 30120.0}, {"date": "2025-10-24", "close": 42.64, "volume": 37937.0}, {"date": "2025-10-27", "close": 42.66, "volume": 65849.0}, {"date": "2025-10-28", "close": 42.44, "volume": 78410.0}, {"date": "2025-10-29", "close": 42.715, "volume": 73271.0}, {"date": "2025-10-30", "close": 42.65, "volume": 30077.0}, {"date": "2025-10-31", "close": 43.14, "volume": 64294.0}, {"date": "2025-11-03", "close": 43.3, "volume": 93393.0}, {"date": "2025-11-04", "close": 42.93, "volume": 115204.0}, {"date": "2025-11-05", "close": 42.74, "volume": 63011.0}, {"date": "2025-11-06", "close": 41.92, "volume": 118374.0}, {"date": "2025-11-07", "close": 42.13, "volume": 82042.0}, {"date": "2025-11-10", "close": 42.57, "volume": 38106.0}, {"date": "2025-11-11", "close": 42.81, "volume": 35311.0}, {"date": "2025-11-12", "close": 42.36, "volume": 50817.0}, {"date": "2025-11-13", "close": 42.28, "volume": 46788.0}, {"date": "2025-11-14", "close": 42.58, "volume": 77393.0}, {"date": "2025-11-17", "close": 42.03, "volume": 112548.0}, {"date": "2025-11-18", "close": 42.13, "volume": 41677.0}, {"date": "2025-11-19", "close": 42.13, "volume": 40790.0}, {"date": "2025-11-20", "close": 42.48, "volume": 48522.0}, {"date": "2025-11-21", "close": 42.92, "volume": 48966.0}, {"date": "2025-11-24", "close": 42.21, "volume": 111635.0}, {"date": "2025-11-25", "close": 42.96, "volume": 53915.0}, {"date": "2025-11-26", "close": 43.29, "volume": 47002.0}, {"date": "2025-11-28", "close": 43.57, "volume": 18664.0}, {"date": "2025-12-01", "close": 43.14, "volume": 59381.0}, {"date": "2025-12-02", "close": 42.47, "volume": 61101.0}, {"date": "2025-12-03", "close": 42.52, "volume": 50914.0}, {"date": "2025-12-04", "close": 42.52, "volume": 37630.0}, {"date": "2025-12-05", "close": 42.59, "volume": 31737.0}, {"date": "2025-12-08", "close": 42.2, "volume": 35865.0}, {"date": "2025-12-09", "close": 42.63, "volume": 50838.0}, {"date": "2025-12-10", "close": 42.66, "volume": 71365.0}, {"date": "2025-12-11", "close": 43.55, "volume": 65944.0}, {"date": "2025-12-12", "close": 43.62, "volume": 56988.0}, {"date": "2025-12-15", "close": 43.88, "volume": 48143.0}, {"date": "2025-12-16", "close": 43.71, "volume": 52632.0}, {"date": "2025-12-17", "close": 43.63, "volume": 42736.0}, {"date": "2025-12-18", "close": 43.46, "volume": 50869.0}, {"date": "2025-12-19", "close": 42.78, "volume": 141098.0}, {"date": "2025-12-22", "close": 42.4, "volume": 44209.0}, {"date": "2025-12-23", "close": 42.59, "volume": 36756.0}, {"date": "2025-12-24", "close": 42.65, "volume": 16834.0}, {"date": "2025-12-26", "close": 42.73, "volume": 17868.0}, {"date": "2025-12-29", "close": 42.67, "volume": 34204.0}, {"date": "2025-12-30", "close": 42.61, "volume": 36316.0}, {"date": "2025-12-31", "close": 42.49, "volume": 55704.0}, {"date": "2026-01-02", "close": 42.95, "volume": 69255.0}, {"date": "2026-01-05", "close": 42.66, "volume": 82917.0}, {"date": "2026-01-06", "close": 42.65, "volume": 54862.0}, {"date": "2026-01-07", "close": 42.55, "volume": 44306.0}, {"date": "2026-01-08", "close": 43.3, "volume": 39675.0}, {"date": "2026-01-09", "close": 43.02, "volume": 45663.0}, {"date": "2026-01-12", "close": 43.05, "volume": 44196.0}, {"date": "2026-01-13", "close": 43.0, "volume": 29992.0}, {"date": "2026-01-14", "close": 43.34, "volume": 32968.0}, {"date": "2026-01-15", "close": 43.19, "volume": 66267.0}, {"date": "2026-01-16", "close": 43.27, "volume": 50103.0}, {"date": "2026-01-20", "close": 42.47, "volume": 40797.0}, {"date": "2026-01-21", "close": 42.52, "volume": 66512.0}, {"date": "2026-01-22", "close": 42.75, "volume": 34236.0}, {"date": "2026-01-23", "close": 42.71, "volume": 39291.0}, {"date": "2026-01-26", "close": 42.83, "volume": 102017.0}, {"date": "2026-01-27", "close": 43.21, "volume": 43398.0}, {"date": "2026-01-28", "close": 43.55, "volume": 68204.0}, {"date": "2026-01-29", "close": 43.99, "volume": 82102.0}, {"date": "2026-01-30", "close": 44.02, "volume": 79296.0}, {"date": "2026-02-02", "close": 44.28, "volume": 88891.0}, {"date": "2026-02-03", "close": 43.79, "volume": 168430.0}, {"date": "2026-02-04", "close": 44.06, "volume": 84628.0}, {"date": "2026-02-05", "close": 43.75, "volume": 181456.0}, {"date": "2026-02-06", "close": 43.42, "volume": 98458.0}, {"date": "2026-02-09", "close": 44.0, "volume": 52180.0}, {"date": "2026-02-10", "close": 45.57, "volume": 72304.0}, {"date": "2026-02-11", "close": 45.52, "volume": 78556.0}, {"date": "2026-02-12", "close": 45.77, "volume": 54967.0}, {"date": "2026-02-13", "close": 47.65, "volume": 77151.0}, {"date": "2026-02-17", "close": 47.86, "volume": 55779.0}, {"date": "2026-02-18", "close": 47.94, "volume": 85086.0}, {"date": "2026-02-19", "close": 47.19, "volume": 49855.0}, {"date": "2026-02-20", "close": 47.78, "volume": 67961.0}, {"date": "2026-02-23", "close": 46.84, "volume": 91153.0}, {"date": "2026-02-24", "close": 47.445, "volume": 45172.0}, {"date": "2026-02-25", "close": 48.75, "volume": 82282.0}, {"date": "2026-02-26", "close": 48.76, "volume": 71932.0}, {"date": "2026-02-27", "close": 48.41, "volume": 73466.0}, {"date": "2026-03-02", "close": 48.41, "volume": 61443.0}, {"date": "2026-03-03", "close": 48.35, "volume": 40983.0}, {"date": "2026-03-04", "close": 48.72, "volume": 46704.0}, {"date": "2026-03-05", "close": 48.71, "volume": 35436.0}, {"date": "2026-03-06", "close": 48.46, "volume": 47770.0}, {"date": "2026-03-09", "close": 48.84, "volume": 46968.0}, {"date": "2026-03-10", "close": 47.74, "volume": 49528.0}, {"date": "2026-03-11", "close": 47.46, "volume": 43807.0}, {"date": "2026-03-12", "close": 47.32, "volume": 48931.0}, {"date": "2026-03-13", "close": 47.61, "volume": 80200.0}, {"date": "2026-03-16", "close": 48.21, "volume": 46819.0}, {"date": "2026-03-17", "close": 48.07, "volume": 55630.0}, {"date": "2026-03-18", "close": 47.105, "volume": 63719.0}, {"date": "2026-03-19", "close": 46.87, "volume": 57182.0}, {"date": "2026-03-20", "close": 46.03, "volume": 111601.0}, {"date": "2026-03-23", "close": 46.48, "volume": 47932.0}, {"date": "2026-03-24", "close": 47.15, "volume": 82584.0}, {"date": "2026-03-25", "close": 47.39, "volume": 45441.0}, {"date": "2026-03-26", "close": 46.68, "volume": 28841.0}, {"date": "2026-03-27", "close": 46.19, "volume": 57462.0}, {"date": "2026-03-30", "close": 46.71, "volume": 78242.0}, {"date": "2026-03-31", "close": 47.15, "volume": 87082.0}, {"date": "2026-04-01", "close": 46.97, "volume": 25907.0}, {"date": "2026-04-02", "close": 48.65, "volume": 70858.0}, {"date": "2026-04-06", "close": 48.75, "volume": 31767.0}, {"date": "2026-04-07", "close": 48.58, "volume": 36410.0}, {"date": "2026-04-08", "close": 48.98, "volume": 56753.0}, {"date": "2026-04-09", "close": 49.08, "volume": 26993.0}, {"date": "2026-04-10", "close": 49.1, "volume": 114383.0}, {"date": "2026-04-13", "close": 49.28, "volume": 42532.0}, {"date": "2026-04-14", "close": 49.78, "volume": 44583.0}, {"date": "2026-04-15", "close": 50.01, "volume": 124331.0}, {"date": "2026-04-16", "close": 50.3, "volume": 44570.0}, {"date": "2026-04-17", "close": 52.82, "volume": 147782.0}, {"date": "2026-04-20", "close": 54.13, "volume": 126391.0}, {"date": "2026-04-21", "close": 53.63, "volume": 184472.0}, {"date": "2026-04-22", "close": 53.84, "volume": 88960.0}, {"date": "2026-04-23", "close": 53.11, "volume": 121100.0}, {"date": "2026-04-24", "close": 53.66, "volume": 132175.0}, {"date": "2026-04-27", "close": 53.53, "volume": 51175.0}, {"date": "2026-04-28", "close": 53.46, "volume": 50440.0}, {"date": "2026-04-29", "close": 52.28, "volume": 83156.0}, {"date": "2026-04-30", "close": 52.92, "volume": 92186.0}, {"date": "2026-05-01", "close": 54.14, "volume": 53569.0}, {"date": "2026-05-04", "close": 53.14, "volume": 26085.0}, {"date": "2026-05-05", "close": 53.27, "volume": 50085.0}, {"date": "2026-05-06", "close": 55.24, "volume": 85694.0}, {"date": "2026-05-07", "close": 55.34, "volume": 22132.0}, {"date": "2026-05-08", "close": 54.87, "volume": 31822.0}, {"date": "2026-05-11", "close": 54.34, "volume": 49667.0}, {"date": "2026-05-12", "close": 54.22, "volume": 45978.0}, {"date": "2026-05-13", "close": 54.4, "volume": 34955.0}, {"date": "2026-05-14", "close": 54.48, "volume": 38173.0}, {"date": "2026-05-15", "close": 53.95, "volume": 30568.0}, {"date": "2026-05-18", "close": 54.55, "volume": 50966.0}, {"date": "2026-05-19", "close": 53.93, "volume": 39187.0}, {"date": "2026-05-20", "close": 53.7, "volume": 35488.0}, {"date": "2026-05-21", "close": 53.49, "volume": 61963.0}, {"date": "2026-05-22", "close": 53.1, "volume": 43549.0}, {"date": "2026-05-26", "close": 53.49, "volume": 51225.0}, {"date": "2026-05-27", "close": 53.92, "volume": 57956.0}, {"date": "2026-05-28", "close": 53.88, "volume": 37305.0}, {"date": "2026-05-29", "close": 53.6, "volume": 62276.0}, {"date": "2026-06-01", "close": 53.24, "volume": 37626.0}, {"date": "2026-06-02", "close": 53.36, "volume": 36105.0}, {"date": "2026-06-03", "close": 52.46, "volume": 51286.0}, {"date": "2026-06-04", "close": 53.41, "volume": 47377.0}, {"date": "2026-06-05", "close": 53.9, "volume": 54421.0}, {"date": "2026-06-08", "close": 53.61, "volume": 27137.0}, {"date": "2026-06-09", "close": 53.69, "volume": 47408.0}, {"date": "2026-06-10", "close": 54.76, "volume": 36787.0}, {"date": "2026-06-11", "close": 55.57, "volume": 49863.0}, {"date": "2026-06-12", "close": 54.79, "volume": 50708.0}, {"date": "2026-06-15", "close": 55.01, "volume": 41785.0}, {"date": "2026-06-16", "close": 55.24, "volume": 47499.0}, {"date": "2026-06-17", "close": 55.13, "volume": 49390.0}, {"date": "2026-06-18", "close": 54.5, "volume": 100770.0}, {"date": "2026-06-22", "close": 55.29, "volume": 63319.0}, {"date": "2026-06-23", "close": 55.81, "volume": 87974.0}, {"date": "2026-06-24", "close": 56.16, "volume": 107066.0}, {"date": "2026-06-25", "close": 55.62, "volume": 65526.0}, {"date": "2026-06-26", "close": 56.51, "volume": 151784.0}, {"date": "2026-06-29", "close": 56.47, "volume": 46258.0}, {"date": "2026-06-30", "close": 56.31, "volume": 34404.0}, {"date": "2026-07-01", "close": 56.97, "volume": 41917.0}, {"date": "2026-07-02", "close": 57.61, "volume": 80849.0}, {"date": "2026-07-06", "close": 56.52, "volume": 55056.0}, {"date": "2026-07-07", "close": 57.17, "volume": 50787.0}, {"date": "2026-07-08", "close": 56.82, "volume": 54856.0}, {"date": "2026-07-09", "close": 56.81, "volume": 41431.0}, {"date": "2026-07-10", "close": 55.74, "volume": 27402.0}, {"date": "2026-07-13", "close": 57.45, "volume": 112080.0}, {"date": "2026-07-14", "close": 57.01, "volume": 37360.0}, {"date": "2026-07-15", "close": 56.53, "volume": 85431.0}, {"date": "2026-07-16", "close": 57.75, "volume": 58433.0}, {"date": "2026-07-17", "close": 56.66, "volume": 57812.0}, {"date": "2026-07-20", "close": 56.36, "volume": 33074.0}, {"date": "2026-07-21", "close": 55.51, "volume": 49131.0}, {"date": "2026-07-22", "close": 55.19, "volume": 41602.0}, {"date": "2026-07-23", "close": 54.52, "volume": 75049.0}, {"date": "2026-07-24", "close": 55.04, "volume": 41262.0}, {"date": "2026-07-27", "close": 55.05, "volume": 48304.0}, {"date": "2026-07-28", "close": 55.03, "volume": 49775.0}, {"date": "2026-07-29", "close": 54.78, "volume": 87441.0}, {"date": "2026-07-30", "close": 54.36, "volume": 34520.0}, {"date": "2026-07-31", "close": 54.41, "volume": 65114.0}, {"date": "2026-08-03", "close": 54.45, "volume": 66406.0}, {"date": "2026-08-04", "close": 54.8, "volume": 83796.0}, {"date": "2026-08-05", "close": 52.78, "volume": 208019.0}, {"date": "2026-08-06", "close": 52.6, "volume": 64588.0}, {"date": "2026-08-07", "close": 53.46, "volume": 52854.0}], "refreshing": true}