{"ticker": "BATRK", "overview": {"cik": "1958140", "ticker": "BATRA", "name": "Atlanta Braves Holdings, Inc.", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001825383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0002036380-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001969223-26-001043", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001969223-26-001042", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000081", "price_sensitive": false}, {"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}]}, "description": "Atlanta Braves Holdings, Inc. - Series C trades as BATRK on the NASDAQ and is registered in the United States. Privy Trades holds 91 insider filings for the company, from August 2023 to August 2026. Across those, 8 insiders disclosed 1 open-market purchase totalling $630.34K against 32 sales totalling $28.15M. The most recent filing on record is dated 19 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 630344.0, "sell_n": 32, "sell_sum": 28151172.2369, "net": -27520828.2369, "insiders": 8, "first_date": "2023-08-16", "last_date": "2026-08-19"}, "metrics": {"ticker": "BATRK", "has_prices": true, "as_of": "2026-08-07", "last": 50.06, "prev_close": 48.81, "change": 1.25, "change_pct": 0.025609506248719525, "session_volume": 509159.0, "vwap_5": 49.9479306978556, "vwap_20": 50.660123089179216, "vwap_60": 50.86259788118265, "vwap_250": 45.0753888164821, "high_52w": 52.87, "low_52w": 38.04, "avg_volume_20": 495575.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002036189-26-000008", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1599096.9200000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Big sell in BATRK \u2014 The CFO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2036189/000203618926000008/0002036189-26-000008-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0000937797-26-000004", "src": "INSIDERS", "ticker": "BATRK", "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": 630344.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Big holder adds $630K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000093779726000004/0000937797-26-000004-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}, {"id": "0002036189-26-000005", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2520000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO sells $2.5M of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000203618926000005/0002036189-26-000005-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}, {"id": "0002036189-26-000003", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 800000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO sells $800K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000203618926000003/0002036189-26-000003-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394006}, {"id": "0001104659-25-121102", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "DeRetta C. Rhodes", "who_key": "Rhodes DeRetta C.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32800.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $33K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121102/0001104659-25-121102-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001104659-25-121105", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Terence F. McGuirk", "who_key": "MCGUIRK TERENCE F", "role": "Chairman, President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 265647.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO offloads $266K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121105/0001104659-25-121105-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001104659-25-121106", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Derek Gordon Schiller", "who_key": "Schiller Derek Gordon", "role": "EVP, Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 193644.02, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $194K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121106/0001104659-25-121106-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001104659-25-121108", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152051.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO trims $152K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121108/0001104659-25-121108-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001104659-25-121111", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Michael P. Plant", "who_key": "Plant Michael P.", "role": "EVP, Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 193692.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $194K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121111/0001104659-25-121111-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001104659-25-121112", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gregory John Heller", "who_key": "Heller Gregory John", "role": "EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 294767.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $295K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121112/0001104659-25-121112-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468886}, {"id": "0001104659-25-119285", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Derek Gordon Schiller", "who_key": "Schiller Derek Gordon", "role": "EVP, Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 322290.09, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $322K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119285/0001104659-25-119285-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478966}, {"id": "0001104659-25-119287", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Terence F. McGuirk", "who_key": "MCGUIRK TERENCE F", "role": "Chairman, President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 464023.56000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO sells $464K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119287/0001104659-25-119287-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478966}, {"id": "0001104659-25-119290", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gregory John Heller", "who_key": "Heller Gregory John", "role": "EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 236492.86000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $236K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119290/0001104659-25-119290-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478966}, {"id": "0001104659-25-119292", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "DeRetta C. Rhodes", "who_key": "Rhodes DeRetta C.", "role": "EVP, Chief Culture Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 58088.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $58K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119292/0001104659-25-119292-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478966}, {"id": "0001104659-25-119293", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Michael P. Plant", "who_key": "Plant Michael P.", "role": "EVP, Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 343714.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $344K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119293/0001104659-25-119293-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478966}, {"id": "0001104659-25-119295", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 265718.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO sells $266K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119295/0001104659-25-119295-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478966}, {"id": "0001104659-25-119280", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Wonya Y. Lucas", "who_key": "Lucas Wonya Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on BATRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119280/0001104659-25-119280-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480406}, {"id": "0001104659-25-119281", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Brian Deevy", "who_key": "DEEVY BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45254.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on BATRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119281/0001104659-25-119281-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480406}, {"id": "0001104659-25-119283", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Diana M. Murphy", "who_key": "MURPHY DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on BATRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119283/0001104659-25-119283-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480406}, {"id": "0001104659-25-117693", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 789180.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO sells $789K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925117693/0001104659-25-117693-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484726}, {"id": "0001104659-25-096634", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 819960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO sells $820K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925096634/0001104659-25-096634-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572566}, {"id": "0001104659-25-081862", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gregory John Heller", "who_key": "Heller Gregory John", "role": "EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2607000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $2.6M of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925081862/0001104659-25-081862-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631606}, {"id": "0001104659-25-080244", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1752800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO sells $1.8M of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925080244/0001104659-25-080244-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640246}, {"id": "0001104659-25-061661", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Derek Gordon Schiller", "who_key": "Schiller Derek Gordon", "role": "EVP, Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3125000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $3.1M of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925061661/0001104659-25-061661-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720886}, {"id": "0001104659-25-059449", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Derek Gordon Schiller", "who_key": "Schiller Derek Gordon", "role": "EVP, Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3117715.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $3.1M of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925059449/0001104659-25-059449-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733846}, {"id": "0001104659-25-059451", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Michael P. Plant", "who_key": "Plant Michael P.", "role": "EVP, Development", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2967000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $3M of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925059451/0001104659-25-059451-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733846}, {"id": "0001104659-25-049667", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "DeRetta C. Rhodes", "who_key": "Rhodes DeRetta C.", "role": "EVP, Chief Culture Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 237423.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $237K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925049667/0001104659-25-049667-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "0001104659-25-048476", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gregory John Heller", "who_key": "Heller Gregory John", "role": "EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1031250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $1M of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925048476/0001104659-25-048476-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777046}, {"id": "0001104659-25-020865", "src": "INSIDERS", "ticker": "BATRK", "cik": "1958140", "company": "Atlanta Braves Holdings, Inc. - Series C", "company_raw": "Atlanta Braves Holdings, Inc.", "who": "Gregory John Heller", "who_key": "Heller Gregory John", "role": "EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1025000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $1M of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925020865/0001104659-25-020865-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877846}, {"id": "0001104659-25-000767", "src": "INSIDERS", "ticker": "BATRK", "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 BATRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925000767/0001104659-25-000767-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967126}], "recent_buys": [{"id": "0000937797-26-000004", "src": "INSIDERS", "ticker": "BATRK", "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": 630344.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Big holder adds $630K of BATRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000093779726000004/0000937797-26-000004-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360886}], "institutional": [], "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": "Jill L. Robinson", "who_key": "Robinson Jill L.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9109047.49, "net": -9109047.49, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1599096.9200000002, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2036189/000203618926000008/0002036189-26-000008-index.htm"}, {"action": "SELL", "amount": 2520000.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000203618926000005/0002036189-26-000005-index.htm"}, {"action": "SELL", "amount": 800000.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000203618926000003/0002036189-26-000003-index.htm"}, {"action": "SELL", "amount": 152051.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121108/0001104659-25-121108-index.htm"}, {"action": "SELL", "amount": 265718.75, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119295/0001104659-25-119295-index.htm"}, {"action": "SELL", "amount": 789180.0000000001, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925117693/0001104659-25-117693-index.htm"}, {"action": "SELL", "amount": 819960.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925096634/0001104659-25-096634-index.htm"}, {"action": "SELL", "amount": 1752800.0, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925080244/0001104659-25-080244-index.htm"}, {"action": "SELL", "amount": 410240.82, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465924128464/0001104659-24-128464-index.htm"}], "latest": {"action": "SELL", "amount": 1599096.9200000002, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2036189/000203618926000008/0002036189-26-000008-index.htm"}}, {"who": "Derek Gordon Schiller", "who_key": "Schiller Derek Gordon", "role": "EVP, Business", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7355203.31, "net": -7355203.31, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 193644.02, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121106/0001104659-25-121106-index.htm"}, {"action": "SELL", "amount": 322290.09, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119285/0001104659-25-119285-index.htm"}, {"action": "SELL", "amount": 3125000.0, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925061661/0001104659-25-061661-index.htm"}, {"action": "SELL", "amount": 3117715.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925059449/0001104659-25-059449-index.htm"}, {"action": "SELL", "amount": 596554.2, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465924128466/0001104659-24-128466-index.htm"}], "latest": {"action": "SELL", "amount": 193644.02, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121106/0001104659-25-121106-index.htm"}}, {"who": "Gregory John Heller", "who_key": "Heller Gregory John", "role": "EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5604751.01, "net": -5604751.01, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 294767.33, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121112/0001104659-25-121112-index.htm"}, {"action": "SELL", "amount": 236492.86000000002, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119290/0001104659-25-119290-index.htm"}, {"action": "SELL", "amount": 2607000.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925081862/0001104659-25-081862-index.htm"}, {"action": "SELL", "amount": 1031250.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925048476/0001104659-25-048476-index.htm"}, {"action": "SELL", "amount": 1025000.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925020865/0001104659-25-020865-index.htm"}, {"action": "SELL", "amount": 410240.82, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465924128468/0001104659-24-128468-index.htm"}], "latest": {"action": "SELL", "amount": 294767.33, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121112/0001104659-25-121112-index.htm"}}, {"who": "Michael P. Plant", "who_key": "Plant Michael P.", "role": "EVP, Development", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4100961.41, "net": -4100961.41, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 193692.76, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121111/0001104659-25-121111-index.htm"}, {"action": "SELL", "amount": 343714.45, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119293/0001104659-25-119293-index.htm"}, {"action": "SELL", "amount": 2967000.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925059451/0001104659-25-059451-index.htm"}, {"action": "SELL", "amount": 596554.2, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465924128471/0001104659-24-128471-index.htm"}], "latest": {"action": "SELL", "amount": 193692.76, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121111/0001104659-25-121111-index.htm"}}, {"who": "Terence F. McGuirk", "who_key": "MCGUIRK TERENCE F", "role": "Chairman, President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1534899.3, "net": -1534899.3, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 265647.36, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121105/0001104659-25-121105-index.htm"}, {"action": "SELL", "amount": 464023.56000000006, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119287/0001104659-25-119287-index.htm"}, {"action": "SELL", "amount": 805228.38, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465924128470/0001104659-24-128470-index.htm"}], "latest": {"action": "SELL", "amount": 265647.36, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121105/0001104659-25-121105-index.htm"}}, {"who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 630344.0, "sold": 0, "net": 630344.0, "trades": 1, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 630344.0, "date": "2026-02-25", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000093779726000004/0000937797-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 630344.0, "date": "2026-02-25", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000093779726000004/0000937797-26-000004-index.htm"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 152004.0, "sold": 445006.0, "net": -293002.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2024-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/80c3b3f6-f466-440a-bbdc-dc4e6b5b52ca/"}, {"action": "SELL", "amount": 250001.0, "date": "2024-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/80c3b3f6-f466-440a-bbdc-dc4e6b5b52ca/"}, {"action": "BUY", "amount": 100001.0, "date": "2024-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/80c3b3f6-f466-440a-bbdc-dc4e6b5b52ca/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/"}, {"action": "SELL", "amount": 100001.0, "date": "2022-11-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee5452a8-5c24-4044-8ffa-250971a8394c/"}, {"action": "BUY", "amount": 50001.0, "date": "2022-11-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee5452a8-5c24-4044-8ffa-250971a8394c/"}, {"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/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2024-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/80c3b3f6-f466-440a-bbdc-dc4e6b5b52ca/"}}, {"who": "DeRetta C. Rhodes", "who_key": "Rhodes DeRetta C.", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 429256.19, "net": -429256.19, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32800.46, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121102/0001104659-25-121102-index.htm"}, {"action": "SELL", "amount": 58088.700000000004, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925119292/0001104659-25-119292-index.htm"}, {"action": "SELL", "amount": 237423.99, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925049667/0001104659-25-049667-index.htm"}, {"action": "SELL", "amount": 100943.04, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465924128474/0001104659-24-128474-index.htm"}], "latest": {"action": "SELL", "amount": 32800.46, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1958140/000110465925121102/0001104659-25-121102-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -1599096.9200000002}], "announcements": [{"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001825383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0002036380-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001969223-26-001043", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001969223-26-001042", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-02", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000081", "price_sensitive": false}, {"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}], "performance": {"ticker": "BATRK", "has_prices": true, "summary": {"n": 6, "avg": 0.45848667762582346, "win_rate": 1.0, "best": 0.9802215189873418, "worst": 0.13850352513077105, "as_of": "2026-08-07"}, "buys": [{"who": "MALONE JOHN C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 630344.0, "date": "2026-02-25", "score": 61.1, "ref_price": 43.83, "return": 0.14214008669860836}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 100001.0, "date": "2024-08-28", "score": 0.0, "ref_price": 43.97, "return": 0.13850352513077105}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 34.39, "return": 0.4556557138703112}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 50001.0, "date": "2022-11-23", "score": 0.0, "ref_price": 33.0, "return": 0.5169696969696971}, {"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": 32.99, "return": 0.5174295240982115}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 1001.0, "date": "2022-03-14", "score": 0.0, "ref_price": 25.28, "return": 0.9802215189873418}]}, "price_series": [{"date": "2016-08-08", "close": 15.58, "volume": 88019.0}, {"date": "2016-08-09", "close": 15.51, "volume": 226093.0}, {"date": "2016-08-10", "close": 15.92, "volume": 257091.0}, {"date": "2016-08-11", "close": 16.03, "volume": 151432.0}, {"date": "2016-08-12", "close": 16.04, "volume": 130748.0}, {"date": "2016-08-15", "close": 16.31, "volume": 75586.0}, {"date": "2016-08-16", "close": 16.43, "volume": 214197.0}, {"date": "2016-08-17", "close": 16.43, "volume": 226804.0}, {"date": "2016-08-18", "close": 16.41, "volume": 109169.0}, {"date": "2016-08-19", "close": 16.39, "volume": 77790.0}, {"date": "2016-08-22", "close": 16.61, "volume": 576873.0}, {"date": "2016-08-23", "close": 16.64, "volume": 292547.0}, {"date": "2016-08-24", "close": 16.65, "volume": 141843.0}, {"date": "2016-08-25", "close": 16.64, "volume": 128151.0}, {"date": "2016-08-26", "close": 16.63, "volume": 110251.0}, {"date": "2016-08-29", "close": 16.57, "volume": 234691.0}, {"date": "2016-08-30", "close": 16.67, "volume": 71649.0}, {"date": "2016-08-31", "close": 16.46, "volume": 705257.0}, {"date": "2016-09-01", "close": 16.72, "volume": 211251.0}, {"date": "2016-09-02", "close": 16.94, "volume": 202674.0}, {"date": "2016-09-06", "close": 17.32, "volume": 320123.0}, {"date": "2016-09-07", "close": 17.18, "volume": 207854.0}, {"date": "2016-09-08", "close": 17.17, "volume": 111405.0}, {"date": "2016-09-09", "close": 16.8, "volume": 109190.0}, {"date": "2016-09-12", "close": 17.04, "volume": 78054.0}, {"date": "2016-09-13", "close": 16.87, "volume": 121068.0}, {"date": "2016-09-14", "close": 16.84, "volume": 40863.0}, {"date": "2016-09-15", "close": 17.25, "volume": 111000.0}, {"date": "2016-09-16", "close": 17.06, "volume": 739247.0}, {"date": "2016-09-19", "close": 17.07, "volume": 86599.0}, {"date": "2016-09-20", "close": 17.1, "volume": 106108.0}, {"date": "2016-09-21", "close": 17.35, "volume": 93083.0}, {"date": "2016-09-22", "close": 17.4, "volume": 80720.0}, {"date": "2016-09-23", "close": 17.23, "volume": 67467.0}, {"date": "2016-09-26", "close": 16.93, "volume": 87344.0}, {"date": "2016-09-27", "close": 17.21, "volume": 69850.0}, {"date": "2016-09-28", "close": 17.19, "volume": 90177.0}, {"date": "2016-09-29", "close": 16.87, "volume": 84695.0}, {"date": "2016-09-30", "close": 17.38, "volume": 501041.0}, {"date": "2016-10-03", "close": 17.43, "volume": 759389.0}, {"date": "2016-10-04", "close": 17.34, "volume": 155305.0}, {"date": "2016-10-05", "close": 17.41, "volume": 187662.0}, {"date": "2016-10-06", "close": 17.37, "volume": 28569.0}, {"date": "2016-10-07", "close": 17.5, "volume": 45971.0}, {"date": "2016-10-10", "close": 17.54, "volume": 55582.0}, {"date": "2016-10-11", "close": 17.23, "volume": 106193.0}, {"date": "2016-10-12", "close": 16.89, "volume": 84849.0}, {"date": "2016-10-13", "close": 16.76, "volume": 458897.0}, {"date": "2016-10-14", "close": 16.69, "volume": 167658.0}, {"date": "2016-10-17", "close": 16.73, "volume": 52534.0}, {"date": "2016-10-18", "close": 16.74, "volume": 31877.0}, {"date": "2016-10-19", "close": 16.95, "volume": 65766.0}, {"date": "2016-10-20", "close": 17.0, "volume": 48987.0}, {"date": "2016-10-21", "close": 17.22, "volume": 42363.0}, {"date": "2016-10-24", "close": 17.28, "volume": 65785.0}, {"date": "2016-10-25", "close": 16.99, "volume": 105800.0}, {"date": "2016-10-26", "close": 16.93, "volume": 137743.0}, {"date": "2016-10-27", "close": 16.69, "volume": 53374.0}, {"date": "2016-10-28", "close": 16.63, "volume": 25799.0}, {"date": "2016-10-31", "close": 16.67, "volume": 61859.0}, {"date": "2016-11-01", "close": 16.38, "volume": 108318.0}, {"date": "2016-11-02", "close": 16.19, "volume": 114029.0}, {"date": "2016-11-03", "close": 16.41, "volume": 51170.0}, {"date": "2016-11-04", "close": 16.3, "volume": 82698.0}, {"date": "2016-11-07", "close": 16.7, "volume": 100664.0}, {"date": "2016-11-08", "close": 16.99, "volume": 128035.0}, {"date": "2016-11-09", "close": 16.86, "volume": 134037.0}, {"date": "2016-11-10", "close": 18.89, "volume": 299238.0}, {"date": "2016-11-11", "close": 19.98, "volume": 323226.0}, {"date": "2016-11-14", "close": 18.93, "volume": 261935.0}, {"date": "2016-11-15", "close": 18.85, "volume": 145675.0}, {"date": "2016-11-16", "close": 19.18, "volume": 183389.0}, {"date": "2016-11-17", "close": 18.99, "volume": 148265.0}, {"date": "2016-11-18", "close": 18.87, "volume": 138223.0}, {"date": "2016-11-21", "close": 19.4, "volume": 177357.0}, {"date": "2016-11-22", "close": 19.75, "volume": 140927.0}, {"date": "2016-11-23", "close": 20.59, "volume": 125270.0}, {"date": "2016-11-25", "close": 20.37, "volume": 27979.0}, {"date": "2016-11-28", "close": 19.91, "volume": 56848.0}, {"date": "2016-11-29", "close": 19.9, "volume": 63550.0}, {"date": "2016-11-30", "close": 19.87, "volume": 92855.0}, {"date": "2016-12-01", "close": 19.6, "volume": 108675.0}, {"date": "2016-12-02", "close": 19.5, "volume": 79944.0}, {"date": "2016-12-05", "close": 19.78, "volume": 94104.0}, {"date": "2016-12-06", "close": 19.8, "volume": 65095.0}, {"date": "2016-12-07", "close": 19.96, "volume": 85672.0}, {"date": "2016-12-08", "close": 20.37, "volume": 70419.0}, {"date": "2016-12-09", "close": 20.57, "volume": 84310.0}, {"date": "2016-12-12", "close": 20.13, "volume": 76518.0}, {"date": "2016-12-13", "close": 20.26, "volume": 95389.0}, {"date": "2016-12-14", "close": 20.46, "volume": 55410.0}, {"date": "2016-12-15", "close": 19.91, "volume": 160651.0}, {"date": "2016-12-16", "close": 20.0, "volume": 337456.0}, {"date": "2016-12-19", "close": 20.74, "volume": 154553.0}, {"date": "2016-12-20", "close": 20.76, "volume": 110916.0}, {"date": "2016-12-21", "close": 20.58, "volume": 72485.0}, {"date": "2016-12-22", "close": 20.55, "volume": 114856.0}, {"date": "2016-12-23", "close": 21.01, "volume": 68613.0}, {"date": "2016-12-27", "close": 20.63, "volume": 68133.0}, {"date": "2016-12-28", "close": 20.64, "volume": 62484.0}, {"date": "2016-12-29", "close": 20.73, "volume": 56055.0}, {"date": "2016-12-30", "close": 20.59, "volume": 207012.0}, {"date": "2017-01-03", "close": 20.64, "volume": 93779.0}, {"date": "2017-01-04", "close": 20.9, "volume": 79424.0}, {"date": "2017-01-05", "close": 20.77, "volume": 48748.0}, {"date": "2017-01-06", "close": 20.65, "volume": 67765.0}, {"date": "2017-01-09", "close": 20.49, "volume": 74945.0}, {"date": "2017-01-10", "close": 20.47, "volume": 98453.0}, {"date": "2017-01-11", "close": 20.27, "volume": 92077.0}, {"date": "2017-01-12", "close": 19.86, "volume": 131366.0}, {"date": "2017-01-13", "close": 19.86, "volume": 83651.0}, {"date": "2017-01-17", "close": 19.54, "volume": 140853.0}, {"date": "2017-01-18", "close": 20.36, "volume": 126554.0}, {"date": "2017-01-19", "close": 20.71, "volume": 153078.0}, {"date": "2017-01-20", "close": 21.17, "volume": 191100.0}, {"date": "2017-01-23", "close": 21.7, "volume": 132073.0}, {"date": "2017-01-24", "close": 21.28, "volume": 94101.0}, {"date": "2017-01-25", "close": 21.12, "volume": 62135.0}, {"date": "2017-01-26", "close": 20.88, "volume": 51567.0}, {"date": "2017-01-27", "close": 20.83, "volume": 67763.0}, {"date": "2017-01-30", "close": 20.32, "volume": 156163.0}, {"date": "2017-01-31", "close": 19.98, "volume": 226398.0}, {"date": "2017-02-01", "close": 19.98, "volume": 158449.0}, {"date": "2017-02-02", "close": 19.78, "volume": 170218.0}, {"date": "2017-02-03", "close": 19.78, "volume": 107679.0}, {"date": "2017-02-06", "close": 19.63, "volume": 113805.0}, {"date": "2017-02-07", "close": 19.56, "volume": 105568.0}, {"date": "2017-02-08", "close": 19.45, "volume": 102615.0}, {"date": "2017-02-09", "close": 19.97, "volume": 324837.0}, {"date": "2017-02-10", "close": 21.71, "volume": 324022.0}, {"date": "2017-02-13", "close": 21.46, "volume": 71177.0}, {"date": "2017-02-14", "close": 21.21, "volume": 107764.0}, {"date": "2017-02-15", "close": 21.24, "volume": 36378.0}, {"date": "2017-02-16", "close": 21.04, "volume": 102058.0}, {"date": "2017-02-17", "close": 21.19, "volume": 83941.0}, {"date": "2017-02-21", "close": 21.37, "volume": 38605.0}, {"date": "2017-02-22", "close": 22.22, "volume": 96408.0}, {"date": "2017-02-23", "close": 21.5, "volume": 148792.0}, {"date": "2017-02-24", "close": 21.26, "volume": 70300.0}, {"date": "2017-02-27", "close": 21.34, "volume": 123689.0}, {"date": "2017-02-28", "close": 21.99, "volume": 538390.0}, {"date": "2017-03-01", "close": 22.7, "volume": 86200.0}, {"date": "2017-03-02", "close": 22.47, "volume": 56594.0}, {"date": "2017-03-03", "close": 21.85, "volume": 101567.0}, {"date": "2017-03-06", "close": 21.68, "volume": 671340.0}, {"date": "2017-03-07", "close": 21.86, "volume": 37710.0}, {"date": "2017-03-08", "close": 21.52, "volume": 82634.0}, {"date": "2017-03-09", "close": 21.42, "volume": 64611.0}, {"date": "2017-03-10", "close": 21.81, "volume": 58638.0}, {"date": "2017-03-13", "close": 22.93, "volume": 250896.0}, {"date": "2017-03-14", "close": 22.64, "volume": 70740.0}, {"date": "2017-03-15", "close": 22.49, "volume": 111784.0}, {"date": "2017-03-16", "close": 22.54, "volume": 76062.0}, {"date": "2017-03-17", "close": 22.7, "volume": 168743.0}, {"date": "2017-03-20", "close": 22.96, "volume": 87522.0}, {"date": "2017-03-21", "close": 22.31, "volume": 73445.0}, {"date": "2017-03-22", "close": 22.38, "volume": 84898.0}, {"date": "2017-03-23", "close": 22.36, "volume": 49138.0}, {"date": "2017-03-24", "close": 22.37, "volume": 37572.0}, {"date": "2017-03-27", "close": 22.38, "volume": 47682.0}, {"date": "2017-03-28", "close": 22.9, "volume": 55740.0}, {"date": "2017-03-29", "close": 23.57, "volume": 72193.0}, {"date": "2017-03-30", "close": 23.51, "volume": 58329.0}, {"date": "2017-03-31", "close": 23.65, "volume": 143023.0}, {"date": "2017-04-03", "close": 23.32, "volume": 89240.0}, {"date": "2017-04-04", "close": 23.65, "volume": 63057.0}, {"date": "2017-04-05", "close": 23.28, "volume": 109651.0}, {"date": "2017-04-06", "close": 23.17, "volume": 81097.0}, {"date": "2017-04-07", "close": 23.13, "volume": 55058.0}, {"date": "2017-04-10", "close": 22.94, "volume": 175763.0}, {"date": "2017-04-11", "close": 23.32, "volume": 110495.0}, {"date": "2017-04-12", "close": 23.47, "volume": 68539.0}, {"date": "2017-04-13", "close": 23.93, "volume": 95498.0}, {"date": "2017-04-17", "close": 23.76, "volume": 169234.0}, {"date": "2017-04-18", "close": 24.0, "volume": 79300.0}, {"date": "2017-04-19", "close": 23.99, "volume": 103936.0}, {"date": "2017-04-20", "close": 24.62, "volume": 257750.0}, {"date": "2017-04-21", "close": 24.28, "volume": 94560.0}, {"date": "2017-04-24", "close": 24.48, "volume": 70572.0}, {"date": "2017-04-25", "close": 24.61, "volume": 135074.0}, {"date": "2017-04-26", "close": 24.98, "volume": 213904.0}, {"date": "2017-04-27", "close": 24.74, "volume": 83717.0}, {"date": "2017-04-28", "close": 24.52, "volume": 91055.0}, {"date": "2017-05-01", "close": 24.67, "volume": 56314.0}, {"date": "2017-05-02", "close": 24.62, "volume": 77115.0}, {"date": "2017-05-03", "close": 23.75, "volume": 134332.0}, {"date": "2017-05-04", "close": 23.72, "volume": 134899.0}, {"date": "2017-05-05", "close": 24.48, "volume": 220248.0}, {"date": "2017-05-08", "close": 24.06, "volume": 105235.0}, {"date": "2017-05-09", "close": 24.04, "volume": 108481.0}, {"date": "2017-05-10", "close": 24.0, "volume": 85919.0}, {"date": "2017-05-11", "close": 24.08, "volume": 99688.0}, {"date": "2017-05-12", "close": 23.87, "volume": 67812.0}, {"date": "2017-05-15", "close": 24.02, "volume": 81460.0}, {"date": "2017-05-16", "close": 24.04, "volume": 76344.0}, {"date": "2017-05-17", "close": 23.44, "volume": 184977.0}, {"date": "2017-05-18", "close": 23.46, "volume": 103636.0}, {"date": "2017-05-19", "close": 23.63, "volume": 80699.0}, {"date": "2017-05-22", "close": 24.04, "volume": 72876.0}, {"date": "2017-05-23", "close": 23.89, "volume": 36354.0}, {"date": "2017-05-24", "close": 23.82, "volume": 48366.0}, {"date": "2017-05-25", "close": 23.79, "volume": 144614.0}, {"date": "2017-05-26", "close": 24.08, "volume": 120287.0}, {"date": "2017-05-30", "close": 23.64, "volume": 134273.0}, {"date": "2017-05-31", "close": 23.32, "volume": 92028.0}, {"date": "2017-06-01", "close": 24.23, "volume": 124943.0}, {"date": "2017-06-02", "close": 24.24, "volume": 121319.0}, {"date": "2017-06-05", "close": 24.08, "volume": 53064.0}, {"date": "2017-06-06", "close": 24.055, "volume": 134420.0}, {"date": "2017-06-07", "close": 23.99, "volume": 170602.0}, {"date": "2017-06-08", "close": 24.18, "volume": 128256.0}, {"date": "2017-06-09", "close": 23.98, "volume": 86954.0}, {"date": "2017-06-12", "close": 23.87, "volume": 125107.0}, {"date": "2017-06-13", "close": 23.85, "volume": 99317.0}, {"date": "2017-06-14", "close": 24.02, "volume": 90669.0}, {"date": "2017-06-15", "close": 24.05, "volume": 99733.0}, {"date": "2017-06-16", "close": 23.91, "volume": 176651.0}, {"date": "2017-06-19", "close": 23.92, "volume": 183158.0}, {"date": "2017-06-20", "close": 23.18, "volume": 141925.0}, {"date": "2017-06-21", "close": 22.91, "volume": 88722.0}, {"date": "2017-06-22", "close": 23.03, "volume": 64076.0}, {"date": "2017-06-23", "close": 23.06, "volume": 1265799.0}, {"date": "2017-06-26", "close": 23.88, "volume": 137075.0}, {"date": "2017-06-27", "close": 23.89, "volume": 152528.0}, {"date": "2017-06-28", "close": 24.13, "volume": 188208.0}, {"date": "2017-06-29", "close": 23.89, "volume": 301656.0}, {"date": "2017-06-30", "close": 23.97, "volume": 105236.0}, {"date": "2017-07-03", "close": 23.83, "volume": 68718.0}, {"date": "2017-07-05", "close": 23.57, "volume": 83994.0}, {"date": "2017-07-06", "close": 23.25, "volume": 145264.0}, {"date": "2017-07-07", "close": 23.87, "volume": 98329.0}, {"date": "2017-07-10", "close": 23.56, "volume": 79769.0}, {"date": "2017-07-11", "close": 23.67, "volume": 62681.0}, {"date": "2017-07-12", "close": 23.26, "volume": 155463.0}, {"date": "2017-07-13", "close": 23.58, "volume": 90139.0}, {"date": "2017-07-14", "close": 23.88, "volume": 108584.0}, {"date": "2017-07-17", "close": 23.6, "volume": 108252.0}, {"date": "2017-07-18", "close": 23.92, "volume": 138248.0}, {"date": "2017-07-19", "close": 24.24, "volume": 1140734.0}, {"date": "2017-07-20", "close": 25.18, "volume": 442650.0}, {"date": "2017-07-21", "close": 25.23, "volume": 154869.0}, {"date": "2017-07-24", "close": 24.98, "volume": 298328.0}, {"date": "2017-07-25", "close": 24.92, "volume": 139742.0}, {"date": "2017-07-26", "close": 25.24, "volume": 64175.0}, {"date": "2017-07-27", "close": 25.14, "volume": 398737.0}, {"date": "2017-07-28", "close": 25.7, "volume": 290663.0}, {"date": "2017-07-31", "close": 25.23, "volume": 189765.0}, {"date": "2017-08-01", "close": 25.5, "volume": 587875.0}, {"date": "2017-08-02", "close": 25.03, "volume": 160674.0}, {"date": "2017-08-03", "close": 25.13, "volume": 489876.0}, {"date": "2017-08-04", "close": 25.32, "volume": 62221.0}, {"date": "2017-08-07", "close": 24.88, "volume": 169577.0}, {"date": "2017-08-08", "close": 24.81, "volume": 99525.0}, {"date": "2017-08-09", "close": 24.77, "volume": 195683.0}, {"date": "2017-08-10", "close": 24.75, "volume": 209950.0}, {"date": "2017-08-11", "close": 24.52, "volume": 177140.0}, {"date": "2017-08-14", "close": 25.14, "volume": 79809.0}, {"date": "2017-08-15", "close": 25.0, "volume": 67612.0}, {"date": "2017-08-16", "close": 24.83, "volume": 70098.0}, {"date": "2017-08-17", "close": 24.38, "volume": 83557.0}, {"date": "2017-08-18", "close": 24.35, "volume": 176410.0}, {"date": "2017-08-21", "close": 24.02, "volume": 200991.0}, {"date": "2017-08-22", "close": 24.15, "volume": 109901.0}, {"date": "2017-08-23", "close": 23.56, "volume": 184954.0}, {"date": "2017-08-24", "close": 23.88, "volume": 98747.0}, {"date": "2017-08-25", "close": 23.68, "volume": 63369.0}, {"date": "2017-08-28", "close": 23.97, "volume": 55787.0}, {"date": "2017-08-29", "close": 23.73, "volume": 51325.0}, {"date": "2017-08-30", "close": 23.86, "volume": 100137.0}, {"date": "2017-08-31", "close": 24.47, "volume": 107955.0}, {"date": "2017-09-01", "close": 24.77, "volume": 86695.0}, {"date": "2017-09-05", "close": 24.77, "volume": 190905.0}, {"date": "2017-09-06", "close": 25.25, "volume": 156104.0}, {"date": "2017-09-07", "close": 25.11, "volume": 227545.0}, {"date": "2017-09-08", "close": 25.23, "volume": 108707.0}, {"date": "2017-09-11", "close": 25.45, "volume": 105575.0}, {"date": "2017-09-12", "close": 25.29, "volume": 54207.0}, {"date": "2017-09-13", "close": 25.3, "volume": 63066.0}, {"date": "2017-09-14", "close": 24.9, "volume": 70684.0}, {"date": "2017-09-15", "close": 24.93, "volume": 190495.0}, {"date": "2017-09-18", "close": 25.03, "volume": 95038.0}, {"date": "2017-09-19", "close": 24.9, "volume": 119699.0}, {"date": "2017-09-20", "close": 25.2, "volume": 298193.0}, {"date": "2017-09-21", "close": 25.81, "volume": 94075.0}, {"date": "2017-09-22", "close": 26.05, "volume": 122639.0}, {"date": "2017-09-25", "close": 25.68, "volume": 159710.0}, {"date": "2017-09-26", "close": 25.3, "volume": 96288.0}, {"date": "2017-09-27", "close": 25.98, "volume": 159952.0}, {"date": "2017-09-28", "close": 25.42, "volume": 156363.0}, {"date": "2017-09-29", "close": 25.27, "volume": 91417.0}, {"date": "2017-10-02", "close": 26.0, "volume": 179168.0}, {"date": "2017-10-03", "close": 26.08, "volume": 136091.0}, {"date": "2017-10-04", "close": 25.66, "volume": 83268.0}, {"date": "2017-10-05", "close": 25.62, "volume": 66716.0}, {"date": "2017-10-06", "close": 25.51, "volume": 61759.0}, {"date": "2017-10-09", "close": 25.37, "volume": 68638.0}, {"date": "2017-10-10", "close": 25.2, "volume": 276717.0}, {"date": "2017-10-11", "close": 25.04, "volume": 214225.0}, {"date": "2017-10-12", "close": 24.61, "volume": 114956.0}, {"date": "2017-10-13", "close": 25.01, "volume": 131563.0}, {"date": "2017-10-16", "close": 24.74, "volume": 60288.0}, {"date": "2017-10-17", "close": 24.68, "volume": 138131.0}, {"date": "2017-10-18", "close": 24.86, "volume": 59951.0}, {"date": "2017-10-19", "close": 24.76, "volume": 92073.0}, {"date": "2017-10-20", "close": 24.83, "volume": 43208.0}, {"date": "2017-10-23", "close": 24.63, "volume": 90568.0}, {"date": "2017-10-24", "close": 24.52, "volume": 132001.0}, {"date": "2017-10-25", "close": 24.64, "volume": 65100.0}, {"date": "2017-10-26", "close": 24.4, "volume": 74767.0}, {"date": "2017-10-27", "close": 24.52, "volume": 101916.0}, {"date": "2017-10-30", "close": 23.97, "volume": 158174.0}, {"date": "2017-10-31", "close": 23.61, "volume": 258144.0}, {"date": "2017-11-01", "close": 23.27, "volume": 296835.0}, {"date": "2017-11-02", "close": 23.0, "volume": 154270.0}, {"date": "2017-11-03", "close": 22.72, "volume": 257765.0}, {"date": "2017-11-06", "close": 22.82, "volume": 180772.0}, {"date": "2017-11-07", "close": 22.72, "volume": 124437.0}, {"date": "2017-11-08", "close": 22.84, "volume": 231276.0}, {"date": "2017-11-09", "close": 22.59, "volume": 216196.0}, {"date": "2017-11-10", "close": 22.6, "volume": 170818.0}, {"date": "2017-11-13", "close": 22.29, "volume": 104157.0}, {"date": "2017-11-14", "close": 21.76, "volume": 525227.0}, {"date": "2017-11-15", "close": 21.69, "volume": 109041.0}, {"date": "2017-11-16", "close": 22.36, "volume": 205645.0}, {"date": "2017-11-17", "close": 22.35, "volume": 105486.0}, {"date": "2017-11-20", "close": 22.73, "volume": 308568.0}, {"date": "2017-11-21", "close": 23.12, "volume": 141341.0}, {"date": "2017-11-22", "close": 22.76, "volume": 158625.0}, {"date": "2017-11-24", "close": 22.68, "volume": 33290.0}, {"date": "2017-11-27", "close": 22.35, "volume": 121499.0}, {"date": "2017-11-28", "close": 22.51, "volume": 150384.0}, {"date": "2017-11-29", "close": 22.59, "volume": 146357.0}, {"date": "2017-11-30", "close": 22.64, "volume": 101525.0}, {"date": "2017-12-01", "close": 22.39, "volume": 221359.0}, {"date": "2017-12-04", "close": 22.55, "volume": 135624.0}, {"date": "2017-12-05", "close": 22.02, "volume": 263316.0}, {"date": "2017-12-06", "close": 21.89, "volume": 182304.0}, {"date": "2017-12-07", "close": 22.0, "volume": 127990.0}, {"date": "2017-12-08", "close": 21.77, "volume": 87278.0}, {"date": "2017-12-11", "close": 22.06, "volume": 322972.0}, {"date": "2017-12-12", "close": 22.56, "volume": 95694.0}, {"date": "2017-12-13", "close": 22.74, "volume": 67311.0}, {"date": "2017-12-14", "close": 23.14, "volume": 187733.0}, {"date": "2017-12-15", "close": 23.37, "volume": 200008.0}, {"date": "2017-12-18", "close": 23.65, "volume": 103115.0}, {"date": "2017-12-19", "close": 23.54, "volume": 92226.0}, {"date": "2017-12-20", "close": 23.23, "volume": 106174.0}, {"date": "2017-12-21", "close": 22.8, "volume": 116464.0}, {"date": "2017-12-22", "close": 22.74, "volume": 81897.0}, {"date": "2017-12-26", "close": 22.74, "volume": 70115.0}, {"date": "2017-12-27", "close": 22.94, "volume": 101282.0}, {"date": "2017-12-28", "close": 22.34, "volume": 121912.0}, {"date": "2017-12-29", "close": 22.22, "volume": 168179.0}, {"date": "2018-01-02", "close": 22.26, "volume": 180432.0}, {"date": "2018-01-03", "close": 22.56, "volume": 95021.0}, {"date": "2018-01-04", "close": 22.28, "volume": 143732.0}, {"date": "2018-01-05", "close": 22.42, "volume": 78657.0}, {"date": "2018-01-08", "close": 22.16, "volume": 71475.0}, {"date": "2018-01-09", "close": 21.81, "volume": 122419.0}, {"date": "2018-01-10", "close": 21.9, "volume": 161492.0}, {"date": "2018-01-11", "close": 22.89, "volume": 189441.0}, {"date": "2018-01-12", "close": 23.31, "volume": 94065.0}, {"date": "2018-01-16", "close": 22.8, "volume": 128245.0}, {"date": "2018-01-17", "close": 23.06, "volume": 87655.0}, {"date": "2018-01-18", "close": 23.05, "volume": 127769.0}, {"date": "2018-01-19", "close": 23.43, "volume": 101253.0}, {"date": "2018-01-22", "close": 23.97, "volume": 133395.0}, {"date": "2018-01-23", "close": 24.11, "volume": 145530.0}, {"date": "2018-01-24", "close": 23.54, "volume": 185647.0}, {"date": "2018-01-25", "close": 23.89, "volume": 72638.0}, {"date": "2018-01-26", "close": 24.05, "volume": 101747.0}, {"date": "2018-01-29", "close": 24.07, "volume": 116486.0}, {"date": "2018-01-30", "close": 23.91, "volume": 81476.0}, {"date": "2018-01-31", "close": 23.51, "volume": 137770.0}, {"date": "2018-02-01", "close": 23.69, "volume": 186123.0}, {"date": "2018-02-02", "close": 23.72, "volume": 102656.0}, {"date": "2018-02-05", "close": 23.0, "volume": 113212.0}, {"date": "2018-02-06", "close": 23.14, "volume": 196870.0}, {"date": "2018-02-07", "close": 22.88, "volume": 132529.0}, {"date": "2018-02-08", "close": 22.66, "volume": 163004.0}, {"date": "2018-02-09", "close": 22.76, "volume": 265170.0}, {"date": "2018-02-12", "close": 22.57, "volume": 177256.0}, {"date": "2018-02-13", "close": 22.64, "volume": 241601.0}, {"date": "2018-02-14", "close": 22.72, "volume": 198206.0}, {"date": "2018-02-15", "close": 22.86, "volume": 206798.0}, {"date": "2018-02-16", "close": 22.85, "volume": 136880.0}, {"date": "2018-02-20", "close": 22.76, "volume": 147038.0}, {"date": "2018-02-21", "close": 23.12, "volume": 118714.0}, {"date": "2018-02-22", "close": 22.93, "volume": 54513.0}, {"date": "2018-02-23", "close": 23.49, "volume": 61932.0}, {"date": "2018-02-26", "close": 23.99, "volume": 131533.0}, {"date": "2018-02-27", "close": 23.61, "volume": 120926.0}, {"date": "2018-02-28", "close": 22.96, "volume": 354561.0}, {"date": "2018-03-01", "close": 23.39, "volume": 192442.0}, {"date": "2018-03-02", "close": 23.79, "volume": 113788.0}, {"date": "2018-03-05", "close": 23.34, "volume": 185579.0}, {"date": "2018-03-06", "close": 23.66, "volume": 123844.0}, {"date": "2018-03-07", "close": 23.83, "volume": 151557.0}, {"date": "2018-03-08", "close": 23.2, "volume": 86886.0}, {"date": "2018-03-09", "close": 23.7, "volume": 131592.0}, {"date": "2018-03-12", "close": 23.84, "volume": 80398.0}, {"date": "2018-03-13", "close": 23.54, "volume": 80906.0}, {"date": "2018-03-14", "close": 23.36, "volume": 52693.0}, {"date": "2018-03-15", "close": 23.11, "volume": 77666.0}, {"date": "2018-03-16", "close": 23.43, "volume": 198661.0}, {"date": "2018-03-19", "close": 23.37, "volume": 180659.0}, {"date": "2018-03-20", "close": 23.18, "volume": 164763.0}, {"date": "2018-03-21", "close": 23.27, "volume": 108559.0}, {"date": "2018-03-22", "close": 23.29, "volume": 148679.0}, {"date": "2018-03-23", "close": 23.12, "volume": 219347.0}, {"date": "2018-03-26", "close": 23.58, "volume": 128789.0}, {"date": "2018-03-27", "close": 23.27, "volume": 133468.0}, {"date": "2018-03-28", "close": 22.79, "volume": 169972.0}, {"date": "2018-03-29", "close": 22.82, "volume": 146559.0}, {"date": "2018-04-02", "close": 22.76, "volume": 196273.0}, {"date": "2018-04-03", "close": 22.74, "volume": 360677.0}, {"date": "2018-04-04", "close": 22.84, "volume": 132615.0}, {"date": "2018-04-05", "close": 23.23, "volume": 152020.0}, {"date": "2018-04-06", "close": 22.77, "volume": 86262.0}, {"date": "2018-04-09", "close": 22.4, "volume": 225272.0}, {"date": "2018-04-10", "close": 22.4, "volume": 142806.0}, {"date": "2018-04-11", "close": 22.4, "volume": 80443.0}, {"date": "2018-04-12", "close": 22.56, "volume": 112110.0}, {"date": "2018-04-13", "close": 22.6, "volume": 64810.0}, {"date": "2018-04-16", "close": 23.22, "volume": 130069.0}, {"date": "2018-04-17", "close": 23.02, "volume": 80514.0}, {"date": "2018-04-18", "close": 22.87, "volume": 102213.0}, {"date": "2018-04-19", "close": 22.78, "volume": 61697.0}, {"date": "2018-04-20", "close": 22.61, "volume": 75636.0}, {"date": "2018-04-23", "close": 22.69, "volume": 82607.0}, {"date": "2018-04-24", "close": 22.54, "volume": 86624.0}, {"date": "2018-04-25", "close": 22.56, "volume": 81947.0}, {"date": "2018-04-26", "close": 22.19, "volume": 79072.0}, {"date": "2018-04-27", "close": 21.99, "volume": 78961.0}, {"date": "2018-04-30", "close": 22.04, "volume": 73712.0}, {"date": "2018-05-01", "close": 22.03, "volume": 123728.0}, {"date": "2018-05-02", "close": 22.82, "volume": 209635.0}, {"date": "2018-05-03", "close": 22.77, "volume": 626953.0}, {"date": "2018-05-04", "close": 22.79, "volume": 354807.0}, {"date": "2018-05-07", "close": 23.47, "volume": 376280.0}, {"date": "2018-05-08", "close": 23.4, "volume": 249593.0}, {"date": "2018-05-09", "close": 23.52, "volume": 313549.0}, {"date": "2018-05-10", "close": 23.61, "volume": 167880.0}, {"date": "2018-05-11", "close": 23.84, "volume": 140385.0}, {"date": "2018-05-14", "close": 24.5, "volume": 782678.0}, {"date": "2018-05-15", "close": 24.51, "volume": 527094.0}, {"date": "2018-05-16", "close": 24.7, "volume": 426695.0}, {"date": "2018-05-17", "close": 24.95, "volume": 515784.0}, {"date": "2018-05-18", "close": 25.25, "volume": 253796.0}, {"date": "2018-05-21", "close": 25.75, "volume": 242579.0}, {"date": "2018-05-22", "close": 25.29, "volume": 100976.0}, {"date": "2018-05-23", "close": 25.14, "volume": 146408.0}, {"date": "2018-05-24", "close": 25.24, "volume": 124636.0}, {"date": "2018-05-25", "close": 24.95, "volume": 141269.0}, {"date": "2018-05-29", "close": 25.34, "volume": 209883.0}, {"date": "2018-05-30", "close": 25.29, "volume": 157209.0}, {"date": "2018-05-31", "close": 24.98, "volume": 220865.0}, {"date": "2018-06-01", "close": 25.08, "volume": 173074.0}, {"date": "2018-06-04", "close": 24.9, "volume": 229864.0}, {"date": "2018-06-05", "close": 24.84, "volume": 173471.0}, {"date": "2018-06-06", "close": 25.21, "volume": 168699.0}, {"date": "2018-06-07", "close": 25.72, "volume": 155169.0}, {"date": "2018-06-08", "close": 25.49, "volume": 88404.0}, {"date": "2018-06-11", "close": 25.71, "volume": 87552.0}, {"date": "2018-06-12", "close": 25.88, "volume": 129402.0}, {"date": "2018-06-13", "close": 25.87, "volume": 114330.0}, {"date": "2018-06-14", "close": 25.89, "volume": 131017.0}, {"date": "2018-06-15", "close": 25.87, "volume": 257606.0}, {"date": "2018-06-18", "close": 25.83, "volume": 174024.0}, {"date": "2018-06-19", "close": 25.93, "volume": 140699.0}, {"date": "2018-06-20", "close": 25.67, "volume": 140235.0}, {"date": "2018-06-21", "close": 25.41, "volume": 143136.0}, {"date": "2018-06-22", "close": 25.42, "volume": 310777.0}, {"date": "2018-06-25", "close": 25.09, "volume": 98248.0}, {"date": "2018-06-26", "close": 25.51, "volume": 89440.0}, {"date": "2018-06-27", "close": 25.21, "volume": 89980.0}, {"date": "2018-06-28", "close": 25.73, "volume": 126324.0}, {"date": "2018-06-29", "close": 25.86, "volume": 132400.0}, {"date": "2018-07-02", "close": 25.92, "volume": 63422.0}, {"date": "2018-07-03", "close": 26.01, "volume": 33746.0}, {"date": "2018-07-05", "close": 26.57, "volume": 146286.0}, {"date": "2018-07-06", "close": 26.18, "volume": 184477.0}, {"date": "2018-07-09", "close": 26.24, "volume": 54662.0}, {"date": "2018-07-10", "close": 25.96, "volume": 61893.0}, {"date": "2018-07-11", "close": 25.66, "volume": 76378.0}, {"date": "2018-07-12", "close": 25.78, "volume": 81414.0}, {"date": "2018-07-13", "close": 26.2, "volume": 57609.0}, {"date": "2018-07-16", "close": 26.07, "volume": 59062.0}, {"date": "2018-07-17", "close": 26.02, "volume": 62017.0}, {"date": "2018-07-18", "close": 25.57, "volume": 69258.0}, {"date": "2018-07-19", "close": 25.45, "volume": 60788.0}, {"date": "2018-07-20", "close": 25.6, "volume": 78784.0}, {"date": "2018-07-23", "close": 25.22, "volume": 75700.0}, {"date": "2018-07-24", "close": 25.15, "volume": 105256.0}, {"date": "2018-07-25", "close": 25.27, "volume": 71952.0}, {"date": "2018-07-26", "close": 25.52, "volume": 56505.0}, {"date": "2018-07-27", "close": 25.5, "volume": 83960.0}, {"date": "2018-07-30", "close": 25.43, "volume": 132628.0}, {"date": "2018-07-31", "close": 25.77, "volume": 86309.0}, {"date": "2018-08-01", "close": 25.38, "volume": 336776.0}, {"date": "2018-08-02", "close": 25.48, "volume": 76038.0}, {"date": "2018-08-03", "close": 25.32, "volume": 221616.0}, {"date": "2018-08-06", "close": 25.28, "volume": 334691.0}, {"date": "2018-08-07", "close": 25.14, "volume": 182167.0}, {"date": "2018-08-08", "close": 26.24, "volume": 278078.0}, {"date": "2018-08-09", "close": 26.02, "volume": 76233.0}, {"date": "2018-08-10", "close": 26.26, "volume": 50017.0}, {"date": "2018-08-13", "close": 26.08, "volume": 87719.0}, {"date": "2018-08-14", "close": 26.79, "volume": 175709.0}, {"date": "2018-08-15", "close": 26.79, "volume": 386104.0}, {"date": "2018-08-16", "close": 26.86, "volume": 117694.0}, {"date": "2018-08-17", "close": 26.26, "volume": 125356.0}, {"date": "2018-08-20", "close": 26.08, "volume": 136112.0}, {"date": "2018-08-21", "close": 26.29, "volume": 144569.0}, {"date": "2018-08-22", "close": 26.64, "volume": 112314.0}, {"date": "2018-08-23", "close": 26.52, "volume": 114043.0}, {"date": "2018-08-24", "close": 26.7, "volume": 123213.0}, {"date": "2018-08-27", "close": 26.43, "volume": 114787.0}, {"date": "2018-08-28", "close": 26.43, "volume": 97478.0}, {"date": "2018-08-29", "close": 26.48, "volume": 105451.0}, {"date": "2018-08-30", "close": 26.66, "volume": 60823.0}, {"date": "2018-08-31", "close": 26.57, "volume": 131484.0}, {"date": "2018-09-04", "close": 26.54, "volume": 76195.0}, {"date": "2018-09-05", "close": 25.82, "volume": 171885.0}, {"date": "2018-09-06", "close": 25.76, "volume": 143474.0}, {"date": "2018-09-07", "close": 25.76, "volume": 176203.0}, {"date": "2018-09-10", "close": 25.57, "volume": 132892.0}, {"date": "2018-09-11", "close": 25.35, "volume": 399047.0}, {"date": "2018-09-12", "close": 25.92, "volume": 288568.0}, {"date": "2018-09-13", "close": 26.19, "volume": 90103.0}, {"date": "2018-09-14", "close": 26.01, "volume": 171924.0}, {"date": "2018-09-17", "close": 25.49, "volume": 220567.0}, {"date": "2018-09-18", "close": 25.78, "volume": 358640.0}, {"date": "2018-09-19", "close": 26.33, "volume": 138434.0}, {"date": "2018-09-20", "close": 26.36, "volume": 171707.0}, {"date": "2018-09-21", "close": 26.38, "volume": 389939.0}, {"date": "2018-09-24", "close": 26.22, "volume": 131008.0}, {"date": "2018-09-25", "close": 26.37, "volume": 477812.0}, {"date": "2018-09-26", "close": 27.16, "volume": 470557.0}, {"date": "2018-09-27", "close": 26.75, "volume": 158399.0}, {"date": "2018-09-28", "close": 27.25, "volume": 250416.0}, {"date": "2018-10-01", "close": 27.08, "volume": 146773.0}, {"date": "2018-10-02", "close": 26.58, "volume": 109802.0}, {"date": "2018-10-03", "close": 27.03, "volume": 146557.0}, {"date": "2018-10-04", "close": 26.45, "volume": 150350.0}, {"date": "2018-10-05", "close": 26.36, "volume": 163833.0}, {"date": "2018-10-08", "close": 26.35, "volume": 130983.0}, {"date": "2018-10-09", "close": 25.82, "volume": 80228.0}, {"date": "2018-10-10", "close": 24.93, "volume": 196449.0}, {"date": "2018-10-11", "close": 24.86, "volume": 156408.0}, {"date": "2018-10-12", "close": 24.79, "volume": 156632.0}, {"date": "2018-10-15", "close": 25.14, "volume": 82337.0}, {"date": "2018-10-16", "close": 25.76, "volume": 78003.0}, {"date": "2018-10-17", "close": 26.09, "volume": 173107.0}, {"date": "2018-10-18", "close": 25.79, "volume": 79019.0}, {"date": "2018-10-19", "close": 25.75, "volume": 127975.0}, {"date": "2018-10-22", "close": 26.31, "volume": 227642.0}, {"date": "2018-10-23", "close": 26.17, "volume": 139367.0}, {"date": "2018-10-24", "close": 25.31, "volume": 124372.0}, {"date": "2018-10-25", "close": 25.49, "volume": 163730.0}, {"date": "2018-10-26", "close": 25.41, "volume": 105510.0}, {"date": "2018-10-29", "close": 25.14, "volume": 85084.0}, {"date": "2018-10-30", "close": 25.34, "volume": 122677.0}, {"date": "2018-10-31", "close": 25.9, "volume": 302249.0}, {"date": "2018-11-01", "close": 25.84, "volume": 132419.0}, {"date": "2018-11-02", "close": 26.0, "volume": 93068.0}, {"date": "2018-11-05", "close": 25.57, "volume": 83879.0}, {"date": "2018-11-06", "close": 25.76, "volume": 121523.0}, {"date": "2018-11-07", "close": 26.02, "volume": 201220.0}, {"date": "2018-11-08", "close": 25.97, "volume": 386614.0}, {"date": "2018-11-09", "close": 25.28, "volume": 157337.0}, {"date": "2018-11-12", "close": 24.79, "volume": 155626.0}, {"date": "2018-11-13", "close": 24.87, "volume": 157118.0}, {"date": "2018-11-14", "close": 24.77, "volume": 197838.0}, {"date": "2018-11-15", "close": 24.9, "volume": 376318.0}, {"date": "2018-11-16", "close": 24.68, "volume": 222247.0}, {"date": "2018-11-19", "close": 23.95, "volume": 126125.0}, {"date": "2018-11-20", "close": 23.76, "volume": 415600.0}, {"date": "2018-11-21", "close": 24.56, "volume": 247986.0}, {"date": "2018-11-23", "close": 24.53, "volume": 41779.0}, {"date": "2018-11-26", "close": 24.41, "volume": 107136.0}, {"date": "2018-11-27", "close": 24.52, "volume": 104541.0}, {"date": "2018-11-28", "close": 25.13, "volume": 184097.0}, {"date": "2018-11-29", "close": 25.23, "volume": 140460.0}, {"date": "2018-11-30", "close": 25.0, "volume": 236336.0}, {"date": "2018-12-03", "close": 25.01, "volume": 176620.0}, {"date": "2018-12-04", "close": 25.03, "volume": 231397.0}, {"date": "2018-12-06", "close": 25.46, "volume": 126324.0}, {"date": "2018-12-07", "close": 25.26, "volume": 114063.0}, {"date": "2018-12-10", "close": 25.61, "volume": 191843.0}, {"date": "2018-12-11", "close": 25.83, "volume": 165885.0}, {"date": "2018-12-12", "close": 25.77, "volume": 197601.0}, {"date": "2018-12-13", "close": 25.66, "volume": 135619.0}, {"date": "2018-12-14", "close": 25.55, "volume": 227980.0}, {"date": "2018-12-17", "close": 24.99, "volume": 217927.0}, {"date": "2018-12-18", "close": 24.87, "volume": 134970.0}, {"date": "2018-12-19", "close": 24.5, "volume": 205967.0}, {"date": "2018-12-20", "close": 24.78, "volume": 165414.0}, {"date": "2018-12-21", "close": 24.24, "volume": 220831.0}, {"date": "2018-12-24", "close": 23.67, "volume": 65320.0}, {"date": "2018-12-26", "close": 24.7, "volume": 144217.0}, {"date": "2018-12-27", "close": 24.55, "volume": 110124.0}, {"date": "2018-12-28", "close": 24.69, "volume": 107918.0}, {"date": "2018-12-31", "close": 24.89, "volume": 98577.0}, {"date": "2019-01-02", "close": 24.97, "volume": 183529.0}, {"date": "2019-01-03", "close": 24.95, "volume": 170926.0}, {"date": "2019-01-04", "close": 24.91, "volume": 103019.0}, {"date": "2019-01-07", "close": 24.85, "volume": 196313.0}, {"date": "2019-01-08", "close": 25.45, "volume": 115274.0}, {"date": "2019-01-09", "close": 25.31, "volume": 196320.0}, {"date": "2019-01-10", "close": 25.43, "volume": 93230.0}, {"date": "2019-01-11", "close": 25.38, "volume": 92720.0}, {"date": "2019-01-14", "close": 25.38, "volume": 59041.0}, {"date": "2019-01-15", "close": 25.45, "volume": 155406.0}, {"date": "2019-01-16", "close": 25.43, "volume": 136741.0}, {"date": "2019-01-17", "close": 25.77, "volume": 108580.0}, {"date": "2019-01-18", "close": 25.99, "volume": 90323.0}, {"date": "2019-01-22", "close": 25.86, "volume": 263633.0}, {"date": "2019-01-23", "close": 26.31, "volume": 132960.0}, {"date": "2019-01-24", "close": 26.63, "volume": 175394.0}, {"date": "2019-01-25", "close": 26.75, "volume": 151374.0}, {"date": "2019-01-28", "close": 26.74, "volume": 144862.0}, {"date": "2019-01-29", "close": 26.72, "volume": 108929.0}, {"date": "2019-01-30", "close": 26.87, "volume": 128214.0}, {"date": "2019-01-31", "close": 26.96, "volume": 115354.0}, {"date": "2019-02-01", "close": 27.06, "volume": 124731.0}, {"date": "2019-02-04", "close": 27.56, "volume": 333759.0}, {"date": "2019-02-05", "close": 28.14, "volume": 435734.0}, {"date": "2019-02-06", "close": 28.57, "volume": 346817.0}, {"date": "2019-02-07", "close": 28.23, "volume": 179339.0}, {"date": "2019-02-08", "close": 28.68, "volume": 223320.0}, {"date": "2019-02-11", "close": 28.95, "volume": 335514.0}, {"date": "2019-02-12", "close": 29.05, "volume": 322400.0}, {"date": "2019-02-13", "close": 29.01, "volume": 230726.0}, {"date": "2019-02-14", "close": 28.92, "volume": 129667.0}, {"date": "2019-02-15", "close": 28.96, "volume": 128015.0}, {"date": "2019-02-19", "close": 28.92, "volume": 95269.0}, {"date": "2019-02-20", "close": 28.9, "volume": 113049.0}, {"date": "2019-02-21", "close": 29.21, "volume": 226186.0}, {"date": "2019-02-22", "close": 29.59, "volume": 302399.0}, {"date": "2019-02-25", "close": 29.38, "volume": 270505.0}, {"date": "2019-02-26", "close": 28.73, "volume": 129116.0}, {"date": "2019-02-27", "close": 28.58, "volume": 146360.0}, {"date": "2019-02-28", "close": 27.84, "volume": 372498.0}, {"date": "2019-03-01", "close": 28.28, "volume": 377555.0}, {"date": "2019-03-04", "close": 28.08, "volume": 536274.0}, {"date": "2019-03-05", "close": 27.83, "volume": 261694.0}, {"date": "2019-03-06", "close": 27.73, "volume": 231987.0}, {"date": "2019-03-07", "close": 27.81, "volume": 340848.0}, {"date": "2019-03-08", "close": 28.12, "volume": 384353.0}, {"date": "2019-03-11", "close": 28.11, "volume": 232114.0}, {"date": "2019-03-12", "close": 28.34, "volume": 122413.0}, {"date": "2019-03-13", "close": 28.21, "volume": 81689.0}, {"date": "2019-03-14", "close": 28.08, "volume": 62285.0}, {"date": "2019-03-15", "close": 28.44, "volume": 170064.0}, {"date": "2019-03-18", "close": 28.45, "volume": 100195.0}, {"date": "2019-03-19", "close": 28.57, "volume": 117777.0}, {"date": "2019-03-20", "close": 28.41, "volume": 122524.0}, {"date": "2019-03-21", "close": 28.51, "volume": 187106.0}, {"date": "2019-03-22", "close": 27.98, "volume": 88844.0}, {"date": "2019-03-25", "close": 28.14, "volume": 110036.0}, {"date": "2019-03-26", "close": 28.1, "volume": 66526.0}, {"date": "2019-03-27", "close": 27.9, "volume": 90951.0}, {"date": "2019-03-28", "close": 28.03, "volume": 54559.0}, {"date": "2019-03-29", "close": 27.77, "volume": 98816.0}, {"date": "2019-04-01", "close": 27.58, "volume": 85529.0}, {"date": "2019-04-02", "close": 27.27, "volume": 206083.0}, {"date": "2019-04-03", "close": 27.42, "volume": 51034.0}, {"date": "2019-04-04", "close": 27.14, "volume": 89947.0}, {"date": "2019-04-05", "close": 27.7, "volume": 92035.0}, {"date": "2019-04-08", "close": 27.59, "volume": 70073.0}, {"date": "2019-04-09", "close": 27.53, "volume": 170077.0}, {"date": "2019-04-10", "close": 28.09, "volume": 58143.0}, {"date": "2019-04-11", "close": 27.97, "volume": 58449.0}, {"date": "2019-04-12", "close": 28.46, "volume": 91887.0}, {"date": "2019-04-15", "close": 28.42, "volume": 62440.0}, {"date": "2019-04-16", "close": 28.38, "volume": 135574.0}, {"date": "2019-04-17", "close": 28.35, "volume": 78309.0}, {"date": "2019-04-18", "close": 28.45, "volume": 63067.0}, {"date": "2019-04-22", "close": 28.22, "volume": 67417.0}, {"date": "2019-04-23", "close": 28.27, "volume": 117405.0}, {"date": "2019-04-24", "close": 28.29, "volume": 59370.0}, {"date": "2019-04-25", "close": 28.0, "volume": 72757.0}, {"date": "2019-04-26", "close": 28.25, "volume": 59981.0}, {"date": "2019-04-29", "close": 28.09, "volume": 48359.0}, {"date": "2019-04-30", "close": 28.15, "volume": 103794.0}, {"date": "2019-05-01", "close": 27.95, "volume": 92009.0}, {"date": "2019-05-02", "close": 27.94, "volume": 71105.0}, {"date": "2019-05-03", "close": 28.08, "volume": 47018.0}, {"date": "2019-05-06", "close": 28.15, "volume": 51239.0}, {"date": "2019-05-07", "close": 27.68, "volume": 83573.0}, {"date": "2019-05-08", "close": 27.42, "volume": 53613.0}, {"date": "2019-05-09", "close": 27.31, "volume": 66315.0}, {"date": "2019-05-10", "close": 27.29, "volume": 73839.0}, {"date": "2019-05-13", "close": 26.88, "volume": 74460.0}, {"date": "2019-05-14", "close": 26.85, "volume": 133493.0}, {"date": "2019-05-15", "close": 27.07, "volume": 49049.0}, {"date": "2019-05-16", "close": 27.47, "volume": 63821.0}, {"date": "2019-05-17", "close": 27.63, "volume": 100832.0}, {"date": "2019-05-20", "close": 27.64, "volume": 59501.0}, {"date": "2019-05-21", "close": 27.62, "volume": 62218.0}, {"date": "2019-05-22", "close": 27.29, "volume": 82783.0}, {"date": "2019-05-23", "close": 26.5, "volume": 100361.0}, {"date": "2019-05-24", "close": 26.8, "volume": 54595.0}, {"date": "2019-05-28", "close": 27.09, "volume": 78401.0}, {"date": "2019-05-29", "close": 26.99, "volume": 117572.0}, {"date": "2019-05-30", "close": 26.76, "volume": 68424.0}, {"date": "2019-05-31", "close": 26.61, "volume": 77916.0}, {"date": "2019-06-03", "close": 26.55, "volume": 126518.0}, {"date": "2019-06-04", "close": 26.72, "volume": 75348.0}, {"date": "2019-06-05", "close": 27.2, "volume": 178123.0}, {"date": "2019-06-06", "close": 26.82, "volume": 121941.0}, {"date": "2019-06-07", "close": 26.97, "volume": 36064.0}, {"date": "2019-06-10", "close": 26.8, "volume": 78090.0}, {"date": "2019-06-11", "close": 26.49, "volume": 99975.0}, {"date": "2019-06-12", "close": 26.74, "volume": 40150.0}, {"date": "2019-06-13", "close": 27.04, "volume": 44132.0}, {"date": "2019-06-14", "close": 26.9, "volume": 29840.0}, {"date": "2019-06-17", "close": 27.14, "volume": 56681.0}, {"date": "2019-06-18", "close": 27.25, "volume": 39421.0}, {"date": "2019-06-19", "close": 27.21, "volume": 36980.0}, {"date": "2019-06-20", "close": 27.08, "volume": 59626.0}, {"date": "2019-06-21", "close": 26.9, "volume": 190070.0}, {"date": "2019-06-24", "close": 26.75, "volume": 76426.0}, {"date": "2019-06-25", "close": 26.96, "volume": 67137.0}, {"date": "2019-06-26", "close": 26.74, "volume": 41300.0}, {"date": "2019-06-27", "close": 27.44, "volume": 75684.0}, {"date": "2019-06-28", "close": 27.97, "volume": 299588.0}, {"date": "2019-07-01", "close": 28.04, "volume": 86706.0}, {"date": "2019-07-02", "close": 27.4, "volume": 68378.0}, {"date": "2019-07-03", "close": 27.75, "volume": 21878.0}, {"date": "2019-07-05", "close": 28.07, "volume": 36755.0}, {"date": "2019-07-08", "close": 28.01, "volume": 60809.0}, {"date": "2019-07-09", "close": 28.07, "volume": 57755.0}, {"date": "2019-07-10", "close": 28.14, "volume": 46181.0}, {"date": "2019-07-11", "close": 27.85, "volume": 82645.0}, {"date": "2019-07-12", "close": 27.81, "volume": 60383.0}, {"date": "2019-07-15", "close": 28.0, "volume": 70219.0}, {"date": "2019-07-16", "close": 27.97, "volume": 70439.0}, {"date": "2019-07-17", "close": 27.86, "volume": 69985.0}, {"date": "2019-07-18", "close": 27.93, "volume": 39821.0}, {"date": "2019-07-19", "close": 28.23, "volume": 215544.0}, {"date": "2019-07-22", "close": 28.16, "volume": 83990.0}, {"date": "2019-07-23", "close": 28.25, "volume": 62628.0}, {"date": "2019-07-24", "close": 28.49, "volume": 59655.0}, {"date": "2019-07-25", "close": 28.41, "volume": 38585.0}, {"date": "2019-07-26", "close": 28.57, "volume": 54307.0}, {"date": "2019-07-29", "close": 28.77, "volume": 51979.0}, {"date": "2019-07-30", "close": 28.88, "volume": 122556.0}, {"date": "2019-07-31", "close": 28.77, "volume": 102067.0}, {"date": "2019-08-01", "close": 28.66, "volume": 207716.0}, {"date": "2019-08-02", "close": 28.4, "volume": 59719.0}, {"date": "2019-08-05", "close": 28.1, "volume": 177727.0}, {"date": "2019-08-06", "close": 28.33, "volume": 119351.0}, {"date": "2019-08-07", "close": 28.39, "volume": 70468.0}, {"date": "2019-08-08", "close": 28.54, "volume": 104060.0}, {"date": "2019-08-09", "close": 28.53, "volume": 116519.0}, {"date": "2019-08-12", "close": 28.05, "volume": 61900.0}, {"date": "2019-08-13", "close": 28.14, "volume": 58112.0}, {"date": "2019-08-14", "close": 27.59, "volume": 86055.0}, {"date": "2019-08-15", "close": 27.81, "volume": 76268.0}, {"date": "2019-08-16", "close": 28.23, "volume": 60761.0}, {"date": "2019-08-19", "close": 28.36, "volume": 56388.0}, {"date": "2019-08-20", "close": 28.16, "volume": 38228.0}, {"date": "2019-08-21", "close": 28.2, "volume": 76870.0}, {"date": "2019-08-22", "close": 27.78, "volume": 71974.0}, {"date": "2019-08-23", "close": 27.24, "volume": 129391.0}, {"date": "2019-08-26", "close": 27.7, "volume": 53012.0}, {"date": "2019-08-27", "close": 27.13, "volume": 69435.0}, {"date": "2019-08-28", "close": 27.34, "volume": 37390.0}, {"date": "2019-08-29", "close": 27.76, "volume": 46223.0}, {"date": "2019-08-30", "close": 27.46, "volume": 39148.0}, {"date": "2019-09-03", "close": 27.66, "volume": 85903.0}, {"date": "2019-09-04", "close": 27.86, "volume": 41750.0}, {"date": "2019-09-05", "close": 28.09, "volume": 77655.0}, {"date": "2019-09-06", "close": 27.86, "volume": 48144.0}, {"date": "2019-09-09", "close": 27.76, "volume": 63550.0}, {"date": "2019-09-10", "close": 27.84, "volume": 51902.0}, {"date": "2019-09-11", "close": 28.61, "volume": 76756.0}, {"date": "2019-09-12", "close": 29.28, "volume": 105637.0}, {"date": "2019-09-13", "close": 29.34, "volume": 155193.0}, {"date": "2019-09-16", "close": 29.66, "volume": 120564.0}, {"date": "2019-09-17", "close": 29.9, "volume": 119211.0}, {"date": "2019-09-18", "close": 29.54, "volume": 104967.0}, {"date": "2019-09-19", "close": 29.2, "volume": 98529.0}, {"date": "2019-09-20", "close": 28.76, "volume": 220691.0}, {"date": "2019-09-23", "close": 28.62, "volume": 29035.0}, {"date": "2019-09-24", "close": 28.2, "volume": 57334.0}, {"date": "2019-09-25", "close": 28.22, "volume": 72653.0}, {"date": "2019-09-26", "close": 28.07, "volume": 61020.0}, {"date": "2019-09-27", "close": 27.86, "volume": 62407.0}, {"date": "2019-09-30", "close": 27.75, "volume": 114502.0}, {"date": "2019-10-01", "close": 27.83, "volume": 92103.0}, {"date": "2019-10-02", "close": 27.72, "volume": 52839.0}, {"date": "2019-10-03", "close": 27.71, "volume": 34798.0}, {"date": "2019-10-04", "close": 27.75, "volume": 77757.0}, {"date": "2019-10-07", "close": 27.8, "volume": 63455.0}, {"date": "2019-10-08", "close": 27.4, "volume": 55708.0}, {"date": "2019-10-09", "close": 27.47, "volume": 32554.0}, {"date": "2019-10-10", "close": 27.34, "volume": 47983.0}, {"date": "2019-10-11", "close": 27.51, "volume": 92822.0}, {"date": "2019-10-14", "close": 27.25, "volume": 39457.0}, {"date": "2019-10-15", "close": 27.35, "volume": 59167.0}, {"date": "2019-10-16", "close": 27.32, "volume": 46033.0}, {"date": "2019-10-17", "close": 27.77, "volume": 78539.0}, {"date": "2019-10-18", "close": 27.67, "volume": 88380.0}, {"date": "2019-10-21", "close": 28.05, "volume": 66855.0}, {"date": "2019-10-22", "close": 27.75, "volume": 32947.0}, {"date": "2019-10-23", "close": 27.69, "volume": 55103.0}, {"date": "2019-10-24", "close": 27.95, "volume": 46248.0}, {"date": "2019-10-25", "close": 28.36, "volume": 33405.0}, {"date": "2019-10-28", "close": 29.05, "volume": 42834.0}, {"date": "2019-10-29", "close": 29.08, "volume": 73233.0}, {"date": "2019-10-30", "close": 29.41, "volume": 80457.0}, {"date": "2019-10-31", "close": 29.41, "volume": 65081.0}, {"date": "2019-11-01", "close": 29.58, "volume": 105279.0}, {"date": "2019-11-04", "close": 29.535, "volume": 52921.0}, {"date": "2019-11-05", "close": 29.81, "volume": 55423.0}, {"date": "2019-11-06", "close": 29.63, "volume": 49218.0}, {"date": "2019-11-07", "close": 29.66, "volume": 59895.0}, {"date": "2019-11-08", "close": 29.34, "volume": 60843.0}, {"date": "2019-11-11", "close": 28.95, "volume": 174054.0}, {"date": "2019-11-12", "close": 28.58, "volume": 61814.0}, {"date": "2019-11-13", "close": 27.73, "volume": 151334.0}, {"date": "2019-11-14", "close": 28.09, "volume": 54646.0}, {"date": "2019-11-15", "close": 27.785, "volume": 90696.0}, {"date": "2019-11-18", "close": 27.88, "volume": 62930.0}, {"date": "2019-11-19", "close": 27.89, "volume": 50915.0}, {"date": "2019-11-20", "close": 27.675, "volume": 90419.0}, {"date": "2019-11-21", "close": 27.29, "volume": 63390.0}, {"date": "2019-11-22", "close": 27.15, "volume": 107755.0}, {"date": "2019-11-25", "close": 27.605, "volume": 78458.0}, {"date": "2019-11-26", "close": 27.53, "volume": 47441.0}, {"date": "2019-11-27", "close": 28.02, "volume": 64488.0}, {"date": "2019-11-29", "close": 28.3, "volume": 27329.0}, {"date": "2019-12-02", "close": 27.58, "volume": 64311.0}, {"date": "2019-12-03", "close": 27.2, "volume": 64217.0}, {"date": "2019-12-04", "close": 27.59, "volume": 92252.0}, {"date": "2019-12-05", "close": 28.13, "volume": 62135.0}, {"date": "2019-12-06", "close": 28.66, "volume": 112602.0}, {"date": "2019-12-09", "close": 28.72, "volume": 69137.0}, {"date": "2019-12-10", "close": 28.86, "volume": 61558.0}, {"date": "2019-12-11", "close": 29.12, "volume": 62989.0}, {"date": "2019-12-12", "close": 29.04, "volume": 57129.0}, {"date": "2019-12-13", "close": 29.1, "volume": 44483.0}, {"date": "2019-12-16", "close": 29.41, "volume": 86992.0}, {"date": "2019-12-17", "close": 29.76, "volume": 114300.0}, {"date": "2019-12-18", "close": 29.72, "volume": 49289.0}, {"date": "2019-12-19", "close": 29.9, "volume": 72394.0}, {"date": "2019-12-20", "close": 29.7, "volume": 157921.0}, {"date": "2019-12-23", "close": 29.72, "volume": 76032.0}, {"date": "2019-12-24", "close": 29.57, "volume": 32398.0}, {"date": "2019-12-26", "close": 29.74, "volume": 18524.0}, {"date": "2019-12-27", "close": 29.64, "volume": 48944.0}, {"date": "2019-12-30", "close": 29.59, "volume": 41854.0}, {"date": "2019-12-31", "close": 29.54, "volume": 106270.0}, {"date": "2020-01-02", "close": 29.47, "volume": 45167.0}, {"date": "2020-01-03", "close": 29.69, "volume": 48025.0}, {"date": "2020-01-06", "close": 29.51, "volume": 58617.0}, {"date": "2020-01-07", "close": 29.58, "volume": 40094.0}, {"date": "2020-01-08", "close": 29.17, "volume": 130840.0}, {"date": "2020-01-09", "close": 28.91, "volume": 106276.0}, {"date": "2020-01-10", "close": 28.62, "volume": 134440.0}, {"date": "2020-01-13", "close": 29.62, "volume": 64841.0}, {"date": "2020-01-14", "close": 29.45, "volume": 66378.0}, {"date": "2020-01-15", "close": 29.45, "volume": 44717.0}, {"date": "2020-01-16", "close": 29.59, "volume": 95754.0}, {"date": "2020-01-17", "close": 29.33, "volume": 47194.0}, {"date": "2020-01-21", "close": 29.46, "volume": 95030.0}, {"date": "2020-01-22", "close": 28.95, "volume": 76687.0}, {"date": "2020-01-23", "close": 29.28, "volume": 94664.0}, {"date": "2020-01-24", "close": 29.1, "volume": 78224.0}, {"date": "2020-01-27", "close": 29.49, "volume": 115515.0}, {"date": "2020-01-28", "close": 29.4, "volume": 57872.0}, {"date": "2020-01-29", "close": 29.32, "volume": 50578.0}, {"date": "2020-01-30", "close": 29.55, "volume": 44738.0}, {"date": "2020-01-31", "close": 29.15, "volume": 69546.0}, {"date": "2020-02-03", "close": 29.15, "volume": 68034.0}, {"date": "2020-02-04", "close": 29.3, "volume": 57681.0}, {"date": "2020-02-05", "close": 29.84, "volume": 99954.0}, {"date": "2020-02-06", "close": 29.4, "volume": 33253.0}, {"date": "2020-02-07", "close": 29.195, "volume": 97661.0}, {"date": "2020-02-10", "close": 29.25, "volume": 63628.0}, {"date": "2020-02-11", "close": 29.01, "volume": 36430.0}, {"date": "2020-02-12", "close": 28.89, "volume": 60296.0}, {"date": "2020-02-13", "close": 28.6, "volume": 77489.0}, {"date": "2020-02-14", "close": 28.81, "volume": 80370.0}, {"date": "2020-02-18", "close": 28.83, "volume": 28677.0}, {"date": "2020-02-19", "close": 28.75, "volume": 57818.0}, {"date": "2020-02-20", "close": 28.63, "volume": 39795.0}, {"date": "2020-02-21", "close": 28.31, "volume": 66988.0}, {"date": "2020-02-24", "close": 27.67, "volume": 63373.0}, {"date": "2020-02-25", "close": 27.53, "volume": 169146.0}, {"date": "2020-02-26", "close": 27.14, "volume": 124304.0}, {"date": "2020-02-27", "close": 26.64, "volume": 141407.0}, {"date": "2020-02-28", "close": 25.98, "volume": 240017.0}, {"date": "2020-03-02", "close": 26.22, "volume": 173344.0}, {"date": "2020-03-03", "close": 26.17, "volume": 122491.0}, {"date": "2020-03-04", "close": 26.17, "volume": 100032.0}, {"date": "2020-03-05", "close": 24.75, "volume": 261734.0}, {"date": "2020-03-06", "close": 24.36, "volume": 96616.0}, {"date": "2020-03-09", "close": 22.43, "volume": 202078.0}, {"date": "2020-03-10", "close": 22.51, "volume": 201152.0}, {"date": "2020-03-11", "close": 20.07, "volume": 285121.0}, {"date": "2020-03-12", "close": 17.34, "volume": 602671.0}, {"date": "2020-03-13", "close": 18.38, "volume": 257601.0}, {"date": "2020-03-16", "close": 16.64, "volume": 255174.0}, {"date": "2020-03-17", "close": 16.79, "volume": 347154.0}, {"date": "2020-03-18", "close": 13.47, "volume": 328571.0}, {"date": "2020-03-19", "close": 15.76, "volume": 338530.0}, {"date": "2020-03-20", "close": 16.0, "volume": 543850.0}, {"date": "2020-03-23", "close": 15.54, "volume": 502954.0}, {"date": "2020-03-24", "close": 17.09, "volume": 258590.0}, {"date": "2020-03-25", "close": 19.18, "volume": 404607.0}, {"date": "2020-03-26", "close": 19.03, "volume": 341299.0}, {"date": "2020-03-27", "close": 18.08, "volume": 145837.0}, {"date": "2020-03-30", "close": 18.19, "volume": 149348.0}, {"date": "2020-03-31", "close": 19.06, "volume": 266113.0}, {"date": "2020-04-01", "close": 18.08, "volume": 297544.0}, {"date": "2020-04-02", "close": 18.07, "volume": 178130.0}, {"date": "2020-04-03", "close": 16.44, "volume": 167099.0}, {"date": "2020-04-06", "close": 17.43, "volume": 209974.0}, {"date": "2020-04-07", "close": 16.06, "volume": 886645.0}, {"date": "2020-04-08", "close": 17.26, "volume": 354764.0}, {"date": "2020-04-09", "close": 17.9, "volume": 352852.0}, {"date": "2020-04-13", "close": 17.74, "volume": 150711.0}, {"date": "2020-04-14", "close": 18.17, "volume": 152546.0}, {"date": "2020-04-15", "close": 17.4, "volume": 245554.0}, {"date": "2020-04-16", "close": 17.7, "volume": 307592.0}, {"date": "2020-04-17", "close": 18.04, "volume": 328482.0}, {"date": "2020-04-20", "close": 17.64, "volume": 194046.0}, {"date": "2020-04-21", "close": 17.79, "volume": 316098.0}, {"date": "2020-04-22", "close": 17.62, "volume": 293032.0}, {"date": "2020-04-23", "close": 17.74, "volume": 301334.0}, {"date": "2020-04-24", "close": 19.0, "volume": 252270.0}, {"date": "2020-04-27", "close": 19.27, "volume": 292984.0}, {"date": "2020-04-28", "close": 19.8, "volume": 191555.0}, {"date": "2020-04-29", "close": 21.94, "volume": 344246.0}, {"date": "2020-04-30", "close": 20.09, "volume": 234109.0}, {"date": "2020-05-01", "close": 19.46, "volume": 231762.0}, {"date": "2020-05-04", "close": 19.66, "volume": 131146.0}, {"date": "2020-05-05", "close": 19.36, "volume": 160415.0}, {"date": "2020-05-06", "close": 19.5, "volume": 116483.0}, {"date": "2020-05-07", "close": 19.64, "volume": 126175.0}, {"date": "2020-05-08", "close": 21.1, "volume": 204668.0}, {"date": "2020-05-11", "close": 20.11, "volume": 239983.0}, {"date": "2020-05-12", "close": 19.16, "volume": 210358.0}, {"date": "2020-05-13", "close": 17.74, "volume": 188779.0}, {"date": "2020-05-14", "close": 18.51, "volume": 228834.0}, {"date": "2020-05-15", "close": 18.69, "volume": 90027.0}, {"date": "2020-05-18", "close": 21.29, "volume": 296171.0}, {"date": "2020-05-19", "close": 20.33, "volume": 173716.0}, {"date": "2020-05-20", "close": 20.88, "volume": 269433.0}, {"date": "2020-05-21", "close": 21.13, "volume": 137005.0}, {"date": "2020-05-22", "close": 21.23, "volume": 184310.0}, {"date": "2020-05-26", "close": 23.07, "volume": 340389.0}, {"date": "2020-05-27", "close": 23.05, "volume": 190941.0}, {"date": "2020-05-28", "close": 22.12, "volume": 170495.0}, {"date": "2020-05-29", "close": 21.95, "volume": 228962.0}, {"date": "2020-06-01", "close": 22.215, "volume": 213662.0}, {"date": "2020-06-02", "close": 21.71, "volume": 166589.0}, {"date": "2020-06-03", "close": 22.12, "volume": 188401.0}, {"date": "2020-06-04", "close": 22.22, "volume": 146682.0}, {"date": "2020-06-05", "close": 22.17, "volume": 213410.0}, {"date": "2020-06-08", "close": 23.02, "volume": 249900.0}, {"date": "2020-06-09", "close": 22.8, "volume": 224467.0}, {"date": "2020-06-10", "close": 21.94, "volume": 337641.0}, {"date": "2020-06-11", "close": 21.04, "volume": 357484.0}, {"date": "2020-06-12", "close": 22.25, "volume": 244540.0}, {"date": "2020-06-15", "close": 21.94, "volume": 219877.0}, {"date": "2020-06-16", "close": 21.9, "volume": 240744.0}, {"date": "2020-06-17", "close": 21.71, "volume": 645704.0}, {"date": "2020-06-18", "close": 20.87, "volume": 195785.0}, {"date": "2020-06-19", "close": 20.53, "volume": 208484.0}, {"date": "2020-06-22", "close": 19.74, "volume": 220808.0}, {"date": "2020-06-23", "close": 19.52, "volume": 138574.0}, {"date": "2020-06-24", "close": 18.72, "volume": 264770.0}, {"date": "2020-06-25", "close": 18.87, "volume": 221736.0}, {"date": "2020-06-26", "close": 18.25, "volume": 674097.0}, {"date": "2020-06-29", "close": 18.76, "volume": 133125.0}, {"date": "2020-06-30", "close": 19.74, "volume": 254497.0}, {"date": "2020-07-01", "close": 18.27, "volume": 341391.0}, {"date": "2020-07-02", "close": 18.48, "volume": 283898.0}, {"date": "2020-07-06", "close": 18.335, "volume": 94210.0}, {"date": "2020-07-07", "close": 17.47, "volume": 178705.0}, {"date": "2020-07-08", "close": 17.59, "volume": 223780.0}, {"date": "2020-07-09", "close": 17.43, "volume": 542601.0}, {"date": "2020-07-10", "close": 18.01, "volume": 165846.0}, {"date": "2020-07-13", "close": 17.65, "volume": 198574.0}, {"date": "2020-07-14", "close": 18.2, "volume": 979746.0}, {"date": "2020-07-15", "close": 19.07, "volume": 262986.0}, {"date": "2020-07-16", "close": 18.93, "volume": 100550.0}, {"date": "2020-07-17", "close": 19.13, "volume": 189289.0}, {"date": "2020-07-20", "close": 18.95, "volume": 128385.0}, {"date": "2020-07-21", "close": 18.82, "volume": 155997.0}, {"date": "2020-07-22", "close": 19.02, "volume": 164842.0}, {"date": "2020-07-23", "close": 18.97, "volume": 99487.0}, {"date": "2020-07-24", "close": 18.68, "volume": 75838.0}, {"date": "2020-07-27", "close": 18.08, "volume": 907400.0}, {"date": "2020-07-28", "close": 17.91, "volume": 621592.0}, {"date": "2020-07-29", "close": 18.76, "volume": 240738.0}, {"date": "2020-07-30", "close": 19.0, "volume": 186334.0}, {"date": "2020-07-31", "close": 18.65, "volume": 252390.0}, {"date": "2020-08-03", "close": 18.99, "volume": 196160.0}, {"date": "2020-08-04", "close": 19.07, "volume": 106603.0}, {"date": "2020-08-05", "close": 18.89, "volume": 94747.0}, {"date": "2020-08-06", "close": 19.16, "volume": 87409.0}, {"date": "2020-08-07", "close": 19.3, "volume": 110032.0}, {"date": "2020-08-10", "close": 20.01, "volume": 199219.0}, {"date": "2020-08-11", "close": 20.81, "volume": 290757.0}, {"date": "2020-08-12", "close": 21.05, "volume": 181354.0}, {"date": "2020-08-13", "close": 20.57, "volume": 204230.0}, {"date": "2020-08-14", "close": 20.47, "volume": 98796.0}, {"date": "2020-08-17", "close": 19.8, "volume": 82893.0}, {"date": "2020-08-18", "close": 19.0, "volume": 159430.0}, {"date": "2020-08-19", "close": 19.0, "volume": 167005.0}, {"date": "2020-08-20", "close": 18.94, "volume": 144270.0}, {"date": "2020-08-21", "close": 19.4, "volume": 311275.0}, {"date": "2020-08-24", "close": 19.97, "volume": 285769.0}, {"date": "2020-08-25", "close": 20.48, "volume": 269589.0}, {"date": "2020-08-26", "close": 19.63, "volume": 114193.0}, {"date": "2020-08-27", "close": 19.81, "volume": 192662.0}, {"date": "2020-08-28", "close": 19.83, "volume": 261951.0}, {"date": "2020-08-31", "close": 19.43, "volume": 201729.0}, {"date": "2020-09-01", "close": 19.0, "volume": 155004.0}, {"date": "2020-09-02", "close": 19.22, "volume": 267707.0}, {"date": "2020-09-03", "close": 19.37, "volume": 222632.0}, {"date": "2020-09-04", "close": 19.25, "volume": 616643.0}, {"date": "2020-09-08", "close": 19.5, "volume": 243096.0}, {"date": "2020-09-09", "close": 19.6, "volume": 148790.0}, {"date": "2020-09-10", "close": 19.21, "volume": 388592.0}, {"date": "2020-09-11", "close": 18.65, "volume": 173105.0}, {"date": "2020-09-14", "close": 19.99, "volume": 306915.0}, {"date": "2020-09-15", "close": 21.19, "volume": 298862.0}, {"date": "2020-09-16", "close": 21.59, "volume": 386743.0}, {"date": "2020-09-17", "close": 20.62, "volume": 123728.0}, {"date": "2020-09-18", "close": 20.27, "volume": 398282.0}, {"date": "2020-09-21", "close": 20.34, "volume": 297150.0}, {"date": "2020-09-22", "close": 20.01, "volume": 431810.0}, {"date": "2020-09-23", "close": 20.06, "volume": 299155.0}, {"date": "2020-09-24", "close": 19.99, "volume": 202005.0}, {"date": "2020-09-25", "close": 20.29, "volume": 116678.0}, {"date": "2020-09-28", "close": 20.77, "volume": 101083.0}, {"date": "2020-09-29", "close": 20.38, "volume": 102312.0}, {"date": "2020-09-30", "close": 21.01, "volume": 208362.0}, {"date": "2020-10-01", "close": 21.2, "volume": 132367.0}, {"date": "2020-10-02", "close": 20.71, "volume": 117513.0}, {"date": "2020-10-05", "close": 21.15, "volume": 107777.0}, {"date": "2020-10-06", "close": 21.48, "volume": 175918.0}, {"date": "2020-10-07", "close": 21.66, "volume": 161699.0}, {"date": "2020-10-08", "close": 22.34, "volume": 143109.0}, {"date": "2020-10-09", "close": 22.23, "volume": 94677.0}, {"date": "2020-10-12", "close": 22.62, "volume": 103235.0}, {"date": "2020-10-13", "close": 21.8, "volume": 152447.0}, {"date": "2020-10-14", "close": 21.22, "volume": 290794.0}, {"date": "2020-10-15", "close": 20.27, "volume": 268647.0}, {"date": "2020-10-16", "close": 20.5, "volume": 133020.0}, {"date": "2020-10-19", "close": 20.32, "volume": 196739.0}, {"date": "2020-10-20", "close": 20.35, "volume": 96867.0}, {"date": "2020-10-21", "close": 20.29, "volume": 102592.0}, {"date": "2020-10-22", "close": 21.01, "volume": 109724.0}, {"date": "2020-10-23", "close": 21.985, "volume": 549359.0}, {"date": "2020-10-26", "close": 20.8, "volume": 123684.0}, {"date": "2020-10-27", "close": 20.71, "volume": 110205.0}, {"date": "2020-10-28", "close": 20.23, "volume": 154334.0}, {"date": "2020-10-29", "close": 20.64, "volume": 122494.0}, {"date": "2020-10-30", "close": 20.47, "volume": 112198.0}, {"date": "2020-11-02", "close": 20.27, "volume": 128664.0}, {"date": "2020-11-03", "close": 21.4, "volume": 141097.0}, {"date": "2020-11-04", "close": 21.48, "volume": 98632.0}, {"date": "2020-11-05", "close": 22.15, "volume": 280233.0}, {"date": "2020-11-06", "close": 21.39, "volume": 132802.0}, {"date": "2020-11-09", "close": 24.83, "volume": 407037.0}, {"date": "2020-11-10", "close": 24.47, "volume": 214402.0}, {"date": "2020-11-11", "close": 24.47, "volume": 93235.0}, {"date": "2020-11-12", "close": 24.05, "volume": 137623.0}, {"date": "2020-11-13", "close": 24.5, "volume": 138263.0}, {"date": "2020-11-16", "close": 24.88, "volume": 137862.0}, {"date": "2020-11-17", "close": 24.68, "volume": 103941.0}, {"date": "2020-11-18", "close": 24.05, "volume": 165367.0}, {"date": "2020-11-19", "close": 24.63, "volume": 263616.0}, {"date": "2020-11-20", "close": 24.13, "volume": 241405.0}, {"date": "2020-11-23", "close": 25.23, "volume": 140163.0}, {"date": "2020-11-24", "close": 26.34, "volume": 301804.0}, {"date": "2020-11-25", "close": 26.09, "volume": 145662.0}, {"date": "2020-11-27", "close": 25.95, "volume": 95082.0}, {"date": "2020-11-30", "close": 25.0, "volume": 193027.0}, {"date": "2020-12-01", "close": 25.89, "volume": 182850.0}, {"date": "2020-12-02", "close": 26.59, "volume": 243877.0}, {"date": "2020-12-03", "close": 26.62, "volume": 128151.0}, {"date": "2020-12-04", "close": 27.31, "volume": 200787.0}, {"date": "2020-12-07", "close": 27.53, "volume": 206312.0}, {"date": "2020-12-08", "close": 27.35, "volume": 97139.0}, {"date": "2020-12-09", "close": 26.65, "volume": 124932.0}, {"date": "2020-12-10", "close": 26.36, "volume": 62745.0}, {"date": "2020-12-11", "close": 25.73, "volume": 93337.0}, {"date": "2020-12-14", "close": 25.44, "volume": 83891.0}, {"date": "2020-12-15", "close": 24.42, "volume": 997604.0}, {"date": "2020-12-16", "close": 25.2, "volume": 406004.0}, {"date": "2020-12-17", "close": 25.01, "volume": 228300.0}, {"date": "2020-12-18", "close": 25.0, "volume": 333081.0}, {"date": "2020-12-21", "close": 24.6, "volume": 125435.0}, {"date": "2020-12-22", "close": 24.98, "volume": 135673.0}, {"date": "2020-12-23", "close": 25.03, "volume": 110503.0}, {"date": "2020-12-24", "close": 24.9, "volume": 22982.0}, {"date": "2020-12-28", "close": 25.19, "volume": 91236.0}, {"date": "2020-12-29", "close": 24.79, "volume": 94876.0}, {"date": "2020-12-30", "close": 25.14, "volume": 99376.0}, {"date": "2020-12-31", "close": 24.88, "volume": 102982.0}, {"date": "2021-01-04", "close": 25.27, "volume": 188535.0}, {"date": "2021-01-05", "close": 25.96, "volume": 200170.0}, {"date": "2021-01-06", "close": 26.22, "volume": 192783.0}, {"date": "2021-01-07", "close": 26.1, "volume": 71199.0}, {"date": "2021-01-08", "close": 25.98, "volume": 141972.0}, {"date": "2021-01-11", "close": 26.05, "volume": 85546.0}, {"date": "2021-01-12", "close": 25.84, "volume": 82562.0}, {"date": "2021-01-13", "close": 25.33, "volume": 101215.0}, {"date": "2021-01-14", "close": 25.29, "volume": 79887.0}, {"date": "2021-01-15", "close": 25.52, "volume": 81607.0}, {"date": "2021-01-19", "close": 25.74, "volume": 129586.0}, {"date": "2021-01-20", "close": 25.57, "volume": 61695.0}, {"date": "2021-01-21", "close": 25.51, "volume": 127419.0}, {"date": "2021-01-22", "close": 25.74, "volume": 127805.0}, {"date": "2021-01-25", "close": 25.8, "volume": 220193.0}, {"date": "2021-01-26", "close": 26.72, "volume": 191739.0}, {"date": "2021-01-27", "close": 26.65, "volume": 325642.0}, {"date": "2021-01-28", "close": 27.3, "volume": 192043.0}, {"date": "2021-01-29", "close": 26.78, "volume": 183972.0}, {"date": "2021-02-01", "close": 27.22, "volume": 114755.0}, {"date": "2021-02-02", "close": 27.97, "volume": 168359.0}, {"date": "2021-02-03", "close": 28.0, "volume": 178536.0}, {"date": "2021-02-04", "close": 28.43, "volume": 164964.0}, {"date": "2021-02-05", "close": 28.72, "volume": 118604.0}, {"date": "2021-02-08", "close": 29.32, "volume": 153134.0}, {"date": "2021-02-09", "close": 29.13, "volume": 79775.0}, {"date": "2021-02-10", "close": 29.08, "volume": 101029.0}, {"date": "2021-02-11", "close": 28.23, "volume": 125821.0}, {"date": "2021-02-12", "close": 28.5, "volume": 168766.0}, {"date": "2021-02-16", "close": 27.92, "volume": 82221.0}, {"date": "2021-02-17", "close": 27.96, "volume": 101576.0}, {"date": "2021-02-18", "close": 27.76, "volume": 57531.0}, {"date": "2021-02-19", "close": 28.54, "volume": 90171.0}, {"date": "2021-02-22", "close": 29.27, "volume": 99177.0}, {"date": "2021-02-23", "close": 29.39, "volume": 218794.0}, {"date": "2021-02-24", "close": 29.8, "volume": 93566.0}, {"date": "2021-02-25", "close": 28.94, "volume": 81878.0}, {"date": "2021-02-26", "close": 28.79, "volume": 133846.0}, {"date": "2021-03-01", "close": 29.71, "volume": 85396.0}, {"date": "2021-03-02", "close": 29.95, "volume": 105021.0}, {"date": "2021-03-03", "close": 30.33, "volume": 187441.0}, {"date": "2021-03-04", "close": 29.3, "volume": 220114.0}, {"date": "2021-03-05", "close": 29.77, "volume": 178675.0}, {"date": "2021-03-08", "close": 30.96, "volume": 302470.0}, {"date": "2021-03-09", "close": 31.16, "volume": 290540.0}, {"date": "2021-03-10", "close": 31.24, "volume": 343440.0}, {"date": "2021-03-11", "close": 31.38, "volume": 302245.0}, {"date": "2021-03-12", "close": 31.26, "volume": 223041.0}, {"date": "2021-03-15", "close": 30.66, "volume": 214290.0}, {"date": "2021-03-16", "close": 30.97, "volume": 194546.0}, {"date": "2021-03-17", "close": 31.18, "volume": 160003.0}, {"date": "2021-03-18", "close": 30.68, "volume": 223973.0}, {"date": "2021-03-19", "close": 29.73, "volume": 396196.0}, {"date": "2021-03-22", "close": 29.6, "volume": 181032.0}, {"date": "2021-03-23", "close": 29.42, "volume": 251785.0}, {"date": "2021-03-24", "close": 28.08, "volume": 290774.0}, {"date": "2021-03-25", "close": 27.74, "volume": 211166.0}, {"date": "2021-03-26", "close": 28.58, "volume": 132185.0}, {"date": "2021-03-29", "close": 28.19, "volume": 128353.0}, {"date": "2021-03-30", "close": 27.66, "volume": 101421.0}, {"date": "2021-03-31", "close": 27.82, "volume": 223188.0}, {"date": "2021-04-01", "close": 28.5, "volume": 71846.0}, {"date": "2021-04-05", "close": 29.01, "volume": 111862.0}, {"date": "2021-04-06", "close": 28.94, "volume": 102580.0}, {"date": "2021-04-07", "close": 28.25, "volume": 66406.0}, {"date": "2021-04-08", "close": 29.4, "volume": 185968.0}, {"date": "2021-04-09", "close": 28.92, "volume": 85551.0}, {"date": "2021-04-12", "close": 28.45, "volume": 95306.0}, {"date": "2021-04-13", "close": 27.97, "volume": 86140.0}, {"date": "2021-04-14", "close": 27.93, "volume": 38782.0}, {"date": "2021-04-15", "close": 28.2, "volume": 80727.0}, {"date": "2021-04-16", "close": 28.25, "volume": 54522.0}, {"date": "2021-04-19", "close": 28.02, "volume": 450424.0}, {"date": "2021-04-20", "close": 27.32, "volume": 119658.0}, {"date": "2021-04-21", "close": 28.48, "volume": 126550.0}, {"date": "2021-04-22", "close": 28.64, "volume": 69053.0}, {"date": "2021-04-23", "close": 28.42, "volume": 74177.0}, {"date": "2021-04-26", "close": 28.4, "volume": 68481.0}, {"date": "2021-04-27", "close": 27.97, "volume": 111743.0}, {"date": "2021-04-28", "close": 27.6, "volume": 90205.0}, {"date": "2021-04-29", "close": 27.48, "volume": 110304.0}, {"date": "2021-04-30", "close": 27.69, "volume": 164026.0}, {"date": "2021-05-03", "close": 27.98, "volume": 77696.0}, {"date": "2021-05-04", "close": 27.35, "volume": 109683.0}, {"date": "2021-05-05", "close": 27.97, "volume": 85727.0}, {"date": "2021-05-06", "close": 27.29, "volume": 93891.0}, {"date": "2021-05-07", "close": 27.66, "volume": 59231.0}, {"date": "2021-05-10", "close": 26.62, "volume": 171836.0}, {"date": "2021-05-11", "close": 26.95, "volume": 149790.0}, {"date": "2021-05-12", "close": 26.0, "volume": 260931.0}, {"date": "2021-05-13", "close": 26.4, "volume": 200436.0}, {"date": "2021-05-14", "close": 27.04, "volume": 128699.0}, {"date": "2021-05-17", "close": 26.95, "volume": 68101.0}, {"date": "2021-05-18", "close": 26.74, "volume": 142515.0}, {"date": "2021-05-19", "close": 26.56, "volume": 58090.0}, {"date": "2021-05-20", "close": 26.87, "volume": 53637.0}, {"date": "2021-05-21", "close": 26.9, "volume": 70313.0}, {"date": "2021-05-24", "close": 27.45, "volume": 76651.0}, {"date": "2021-05-25", "close": 27.13, "volume": 145924.0}, {"date": "2021-05-26", "close": 27.55, "volume": 64429.0}, {"date": "2021-05-27", "close": 27.76, "volume": 143612.0}, {"date": "2021-05-28", "close": 27.35, "volume": 129644.0}, {"date": "2021-06-01", "close": 27.12, "volume": 85221.0}, {"date": "2021-06-02", "close": 26.57, "volume": 109508.0}, {"date": "2021-06-03", "close": 26.69, "volume": 86751.0}, {"date": "2021-06-04", "close": 26.48, "volume": 67161.0}, {"date": "2021-06-07", "close": 26.5, "volume": 108636.0}, {"date": "2021-06-08", "close": 26.71, "volume": 73248.0}, {"date": "2021-06-09", "close": 26.48, "volume": 119729.0}, {"date": "2021-06-10", "close": 26.71, "volume": 71134.0}, {"date": "2021-06-11", "close": 27.04, "volume": 65788.0}, {"date": "2021-06-14", "close": 26.52, "volume": 92459.0}, {"date": "2021-06-15", "close": 26.27, "volume": 95504.0}, {"date": "2021-06-16", "close": 26.49, "volume": 132807.0}, {"date": "2021-06-17", "close": 26.4, "volume": 68330.0}, {"date": "2021-06-18", "close": 25.87, "volume": 250907.0}, {"date": "2021-06-21", "close": 26.14, "volume": 76266.0}, {"date": "2021-06-22", "close": 26.46, "volume": 74851.0}, {"date": "2021-06-23", "close": 26.54, "volume": 132275.0}, {"date": "2021-06-24", "close": 26.95, "volume": 168001.0}, {"date": "2021-06-25", "close": 27.27, "volume": 891553.0}, {"date": "2021-06-28", "close": 26.98, "volume": 71705.0}, {"date": "2021-06-29", "close": 27.64, "volume": 126667.0}, {"date": "2021-06-30", "close": 27.77, "volume": 157166.0}, {"date": "2021-07-01", "close": 27.74, "volume": 67518.0}, {"date": "2021-07-02", "close": 27.6, "volume": 87665.0}, {"date": "2021-07-06", "close": 27.69, "volume": 84499.0}, {"date": "2021-07-07", "close": 27.55, "volume": 108122.0}, {"date": "2021-07-08", "close": 26.86, "volume": 82346.0}, {"date": "2021-07-09", "close": 27.29, "volume": 62438.0}, {"date": "2021-07-12", "close": 27.93, "volume": 79806.0}, {"date": "2021-07-13", "close": 27.36, "volume": 86244.0}, {"date": "2021-07-14", "close": 27.52, "volume": 57072.0}, {"date": "2021-07-15", "close": 26.99, "volume": 75995.0}, {"date": "2021-07-16", "close": 26.92, "volume": 80360.0}, {"date": "2021-07-19", "close": 26.75, "volume": 97605.0}, {"date": "2021-07-20", "close": 27.57, "volume": 128189.0}, {"date": "2021-07-21", "close": 27.74, "volume": 80737.0}, {"date": "2021-07-22", "close": 27.02, "volume": 98835.0}, {"date": "2021-07-23", "close": 26.97, "volume": 71760.0}, {"date": "2021-07-26", "close": 26.77, "volume": 82239.0}, {"date": "2021-07-27", "close": 26.59, "volume": 70708.0}, {"date": "2021-07-28", "close": 26.67, "volume": 113756.0}, {"date": "2021-07-29", "close": 26.55, "volume": 99587.0}, {"date": "2021-07-30", "close": 26.45, "volume": 105231.0}, {"date": "2021-08-02", "close": 26.4, "volume": 59460.0}, {"date": "2021-08-03", "close": 26.22, "volume": 68651.0}, {"date": "2021-08-04", "close": 25.78, "volume": 86577.0}, {"date": "2021-08-05", "close": 26.26, "volume": 49962.0}, {"date": "2021-08-06", "close": 26.17, "volume": 76741.0}, {"date": "2021-08-09", "close": 25.77, "volume": 83631.0}, {"date": "2021-08-10", "close": 25.67, "volume": 134081.0}, {"date": "2021-08-11", "close": 25.75, "volume": 51377.0}, {"date": "2021-08-12", "close": 26.02, "volume": 46506.0}, {"date": "2021-08-13", "close": 26.02, "volume": 40099.0}, {"date": "2021-08-16", "close": 25.44, "volume": 75812.0}, {"date": "2021-08-17", "close": 25.39, "volume": 151307.0}, {"date": "2021-08-18", "close": 24.85, "volume": 80712.0}, {"date": "2021-08-19", "close": 24.95, "volume": 95336.0}, {"date": "2021-08-20", "close": 25.36, "volume": 67266.0}, {"date": "2021-08-23", "close": 25.75, "volume": 148984.0}, {"date": "2021-08-24", "close": 26.06, "volume": 69265.0}, {"date": "2021-08-25", "close": 26.13, "volume": 49687.0}, {"date": "2021-08-26", "close": 25.49, "volume": 74155.0}, {"date": "2021-08-27", "close": 26.17, "volume": 60134.0}, {"date": "2021-08-30", "close": 25.89, "volume": 72800.0}, {"date": "2021-08-31", "close": 25.85, "volume": 96137.0}, {"date": "2021-09-01", "close": 26.13, "volume": 83022.0}, {"date": "2021-09-02", "close": 25.92, "volume": 48613.0}, {"date": "2021-09-03", "close": 25.53, "volume": 106376.0}, {"date": "2021-09-07", "close": 25.46, "volume": 125875.0}, {"date": "2021-09-08", "close": 24.96, "volume": 223630.0}, {"date": "2021-09-09", "close": 24.98, "volume": 126763.0}, {"date": "2021-09-10", "close": 25.46, "volume": 656817.0}, {"date": "2021-09-13", "close": 26.72, "volume": 113933.0}, {"date": "2021-09-14", "close": 26.13, "volume": 81830.0}, {"date": "2021-09-15", "close": 25.93, "volume": 83991.0}, {"date": "2021-09-16", "close": 25.92, "volume": 69650.0}, {"date": "2021-09-17", "close": 25.96, "volume": 249315.0}, {"date": "2021-09-20", "close": 25.49, "volume": 110260.0}, {"date": "2021-09-21", "close": 25.26, "volume": 89234.0}, {"date": "2021-09-22", "close": 25.71, "volume": 45051.0}, {"date": "2021-09-23", "close": 26.52, "volume": 83838.0}, {"date": "2021-09-24", "close": 26.62, "volume": 58793.0}, {"date": "2021-09-27", "close": 27.37, "volume": 75478.0}, {"date": "2021-09-28", "close": 26.45, "volume": 61155.0}, {"date": "2021-09-29", "close": 26.57, "volume": 40954.0}, {"date": "2021-09-30", "close": 26.42, "volume": 42856.0}, {"date": "2021-10-01", "close": 27.34, "volume": 95905.0}, {"date": "2021-10-04", "close": 26.76, "volume": 62404.0}, {"date": "2021-10-05", "close": 26.77, "volume": 45677.0}, {"date": "2021-10-06", "close": 26.27, "volume": 46720.0}, {"date": "2021-10-07", "close": 26.57, "volume": 48267.0}, {"date": "2021-10-08", "close": 26.27, "volume": 34903.0}, {"date": "2021-10-11", "close": 25.79, "volume": 33883.0}, {"date": "2021-10-12", "close": 26.24, "volume": 37398.0}, {"date": "2021-10-13", "close": 26.32, "volume": 34358.0}, {"date": "2021-10-14", "close": 26.74, "volume": 45077.0}, {"date": "2021-10-15", "close": 26.76, "volume": 86807.0}, {"date": "2021-10-18", "close": 26.79, "volume": 60998.0}, {"date": "2021-10-19", "close": 26.96, "volume": 50733.0}, {"date": "2021-10-20", "close": 26.7, "volume": 62498.0}, {"date": "2021-10-21", "close": 28.59, "volume": 217302.0}, {"date": "2021-10-22", "close": 28.08, "volume": 55726.0}, {"date": "2021-10-25", "close": 28.26, "volume": 91321.0}, {"date": "2021-10-26", "close": 29.04, "volume": 80018.0}, {"date": "2021-10-27", "close": 29.59, "volume": 112602.0}, {"date": "2021-10-28", "close": 29.76, "volume": 107523.0}, {"date": "2021-10-29", "close": 29.72, "volume": 104197.0}, {"date": "2021-11-01", "close": 30.96, "volume": 176548.0}, {"date": "2021-11-02", "close": 30.46, "volume": 62853.0}, {"date": "2021-11-03", "close": 30.22, "volume": 126760.0}, {"date": "2021-11-04", "close": 30.07, "volume": 134673.0}, {"date": "2021-11-05", "close": 30.19, "volume": 165452.0}, {"date": "2021-11-08", "close": 29.52, "volume": 92782.0}, {"date": "2021-11-09", "close": 28.75, "volume": 131587.0}, {"date": "2021-11-10", "close": 30.08, "volume": 103048.0}, {"date": "2021-11-11", "close": 30.32, "volume": 92987.0}, {"date": "2021-11-12", "close": 30.69, "volume": 115206.0}, {"date": "2021-11-15", "close": 30.76, "volume": 111645.0}, {"date": "2021-11-16", "close": 30.88, "volume": 92715.0}, {"date": "2021-11-17", "close": 30.73, "volume": 104673.0}, {"date": "2021-11-18", "close": 30.54, "volume": 101626.0}, {"date": "2021-11-19", "close": 30.31, "volume": 118248.0}, {"date": "2021-11-22", "close": 29.5, "volume": 121735.0}, {"date": "2021-11-23", "close": 30.12, "volume": 78507.0}, {"date": "2021-11-24", "close": 29.92, "volume": 47256.0}, {"date": "2021-11-26", "close": 28.53, "volume": 82374.0}, {"date": "2021-11-29", "close": 27.94, "volume": 89180.0}, {"date": "2021-11-30", "close": 27.51, "volume": 112262.0}, {"date": "2021-12-01", "close": 27.09, "volume": 224030.0}, {"date": "2021-12-02", "close": 27.98, "volume": 184668.0}, {"date": "2021-12-03", "close": 27.66, "volume": 100284.0}, {"date": "2021-12-06", "close": 27.89, "volume": 93229.0}, {"date": "2021-12-07", "close": 27.9, "volume": 77693.0}, {"date": "2021-12-08", "close": 28.06, "volume": 67042.0}, {"date": "2021-12-09", "close": 28.03, "volume": 79884.0}, {"date": "2021-12-10", "close": 27.96, "volume": 52400.0}, {"date": "2021-12-13", "close": 27.55, "volume": 142347.0}, {"date": "2021-12-14", "close": 27.56, "volume": 72072.0}, {"date": "2021-12-15", "close": 27.77, "volume": 115268.0}, {"date": "2021-12-16", "close": 27.5, "volume": 92361.0}, {"date": "2021-12-17", "close": 27.56, "volume": 184912.0}, {"date": "2021-12-20", "close": 27.41, "volume": 132674.0}, {"date": "2021-12-21", "close": 27.89, "volume": 50708.0}, {"date": "2021-12-22", "close": 27.88, "volume": 54786.0}, {"date": "2021-12-23", "close": 28.21, "volume": 55158.0}, {"date": "2021-12-27", "close": 28.06, "volume": 34713.0}, {"date": "2021-12-28", "close": 27.76, "volume": 50185.0}, {"date": "2021-12-29", "close": 27.67, "volume": 31522.0}, {"date": "2021-12-30", "close": 28.19, "volume": 59494.0}, {"date": "2021-12-31", "close": 28.1, "volume": 49792.0}, {"date": "2022-01-03", "close": 28.23, "volume": 32997.0}, {"date": "2022-01-04", "close": 27.76, "volume": 38496.0}, {"date": "2022-01-05", "close": 27.42, "volume": 69748.0}, {"date": "2022-01-06", "close": 27.79, "volume": 46352.0}, {"date": "2022-01-07", "close": 27.49, "volume": 30584.0}, {"date": "2022-01-10", "close": 27.44, "volume": 57101.0}, {"date": "2022-01-11", "close": 27.29, "volume": 70520.0}, {"date": "2022-01-12", "close": 26.9, "volume": 66482.0}, {"date": "2022-01-13", "close": 26.61, "volume": 113331.0}, {"date": "2022-01-14", "close": 26.66, "volume": 60403.0}, {"date": "2022-01-18", "close": 25.97, "volume": 92720.0}, {"date": "2022-01-19", "close": 25.76, "volume": 66144.0}, {"date": "2022-01-20", "close": 25.53, "volume": 70524.0}, {"date": "2022-01-21", "close": 25.57, "volume": 127966.0}, {"date": "2022-01-24", "close": 26.43, "volume": 158518.0}, {"date": "2022-01-25", "close": 25.87, "volume": 92716.0}, {"date": "2022-01-26", "close": 25.71, "volume": 116644.0}, {"date": "2022-01-27", "close": 25.67, "volume": 60069.0}, {"date": "2022-01-28", "close": 26.32, "volume": 59852.0}, {"date": "2022-01-31", "close": 27.0, "volume": 105665.0}, {"date": "2022-02-01", "close": 26.18, "volume": 161986.0}, {"date": "2022-02-02", "close": 25.94, "volume": 73620.0}, {"date": "2022-02-03", "close": 25.43, "volume": 55957.0}, {"date": "2022-02-04", "close": 25.44, "volume": 48591.0}, {"date": "2022-02-07", "close": 25.63, "volume": 44169.0}, {"date": "2022-02-08", "close": 25.78, "volume": 58203.0}, {"date": "2022-02-09", "close": 25.7, "volume": 62569.0}, {"date": "2022-02-10", "close": 25.68, "volume": 127924.0}, {"date": "2022-02-11", "close": 25.62, "volume": 60220.0}, {"date": "2022-02-14", "close": 25.51, "volume": 49451.0}, {"date": "2022-02-15", "close": 25.79, "volume": 50628.0}, {"date": "2022-02-16", "close": 26.01, "volume": 53364.0}, {"date": "2022-02-17", "close": 25.77, "volume": 60091.0}, {"date": "2022-02-18", "close": 25.73, "volume": 54662.0}, {"date": "2022-02-22", "close": 25.58, "volume": 58345.0}, {"date": "2022-02-23", "close": 25.1, "volume": 50558.0}, {"date": "2022-02-24", "close": 25.25, "volume": 75642.0}, {"date": "2022-02-25", "close": 25.13, "volume": 49062.0}, {"date": "2022-02-28", "close": 24.7, "volume": 116679.0}, {"date": "2022-03-01", "close": 24.68, "volume": 93977.0}, {"date": "2022-03-02", "close": 24.99, "volume": 56346.0}, {"date": "2022-03-03", "close": 24.9, "volume": 56586.0}, {"date": "2022-03-04", "close": 24.57, "volume": 84821.0}, {"date": "2022-03-07", "close": 24.29, "volume": 89915.0}, {"date": "2022-03-08", "close": 24.57, "volume": 59528.0}, {"date": "2022-03-09", "close": 25.49, "volume": 82245.0}, {"date": "2022-03-10", "close": 25.5, "volume": 165276.0}, {"date": "2022-03-11", "close": 25.85, "volume": 136263.0}, {"date": "2022-03-14", "close": 25.28, "volume": 278977.0}, {"date": "2022-03-15", "close": 25.44, "volume": 176088.0}, {"date": "2022-03-16", "close": 26.04, "volume": 158466.0}, {"date": "2022-03-17", "close": 26.46, "volume": 65176.0}, {"date": "2022-03-18", "close": 26.35, "volume": 123732.0}, {"date": "2022-03-21", "close": 26.3, "volume": 93750.0}, {"date": "2022-03-22", "close": 26.59, "volume": 110853.0}, {"date": "2022-03-23", "close": 26.65, "volume": 102319.0}, {"date": "2022-03-24", "close": 27.19, "volume": 95381.0}, {"date": "2022-03-25", "close": 27.74, "volume": 124783.0}, {"date": "2022-03-28", "close": 27.51, "volume": 94877.0}, {"date": "2022-03-29", "close": 28.07, "volume": 108150.0}, {"date": "2022-03-30", "close": 27.85, "volume": 131626.0}, {"date": "2022-03-31", "close": 27.91, "volume": 117820.0}, {"date": "2022-04-01", "close": 27.89, "volume": 58669.0}, {"date": "2022-04-04", "close": 28.1, "volume": 49252.0}, {"date": "2022-04-05", "close": 28.13, "volume": 93505.0}, {"date": "2022-04-06", "close": 27.56, "volume": 57686.0}, {"date": "2022-04-07", "close": 27.02, "volume": 120675.0}, {"date": "2022-04-08", "close": 26.42, "volume": 81980.0}, {"date": "2022-04-11", "close": 26.29, "volume": 76877.0}, {"date": "2022-04-12", "close": 25.94, "volume": 152576.0}, {"date": "2022-04-13", "close": 26.39, "volume": 116773.0}, {"date": "2022-04-14", "close": 26.54, "volume": 68193.0}, {"date": "2022-04-18", "close": 26.39, "volume": 66996.0}, {"date": "2022-04-19", "close": 26.53, "volume": 90391.0}, {"date": "2022-04-20", "close": 26.81, "volume": 123692.0}, {"date": "2022-04-21", "close": 26.45, "volume": 142243.0}, {"date": "2022-04-22", "close": 26.14, "volume": 148218.0}, {"date": "2022-04-25", "close": 26.08, "volume": 200952.0}, {"date": "2022-04-26", "close": 25.42, "volume": 104996.0}, {"date": "2022-04-27", "close": 25.16, "volume": 104036.0}, {"date": "2022-04-28", "close": 25.33, "volume": 90044.0}, {"date": "2022-04-29", "close": 25.11, "volume": 110809.0}, {"date": "2022-05-02", "close": 24.84, "volume": 124764.0}, {"date": "2022-05-03", "close": 24.96, "volume": 77792.0}, {"date": "2022-05-04", "close": 25.37, "volume": 84261.0}, {"date": "2022-05-05", "close": 25.08, "volume": 127859.0}, {"date": "2022-05-06", "close": 24.7, "volume": 92978.0}, {"date": "2022-05-09", "close": 24.07, "volume": 115412.0}, {"date": "2022-05-10", "close": 24.55, "volume": 147516.0}, {"date": "2022-05-11", "close": 24.31, "volume": 146014.0}, {"date": "2022-05-12", "close": 24.42, "volume": 122471.0}, {"date": "2022-05-13", "close": 24.91, "volume": 150308.0}, {"date": "2022-05-16", "close": 24.78, "volume": 110486.0}, {"date": "2022-05-17", "close": 25.39, "volume": 85354.0}, {"date": "2022-05-18", "close": 25.07, "volume": 110698.0}, {"date": "2022-05-19", "close": 25.08, "volume": 152047.0}, {"date": "2022-05-20", "close": 25.16, "volume": 122052.0}, {"date": "2022-05-23", "close": 24.98, "volume": 173177.0}, {"date": "2022-05-24", "close": 24.55, "volume": 165184.0}, {"date": "2022-05-25", "close": 24.77, "volume": 99970.0}, {"date": "2022-05-26", "close": 24.63, "volume": 217237.0}, {"date": "2022-05-27", "close": 24.97, "volume": 175193.0}, {"date": "2022-05-31", "close": 24.55, "volume": 146530.0}, {"date": "2022-06-01", "close": 24.73, "volume": 118631.0}, {"date": "2022-06-02", "close": 25.22, "volume": 168305.0}, {"date": "2022-06-03", "close": 25.67, "volume": 81846.0}, {"date": "2022-06-06", "close": 25.79, "volume": 136281.0}, {"date": "2022-06-07", "close": 25.79, "volume": 74484.0}, {"date": "2022-06-08", "close": 25.78, "volume": 82753.0}, {"date": "2022-06-09", "close": 25.52, "volume": 69879.0}, {"date": "2022-06-10", "close": 25.43, "volume": 78462.0}, {"date": "2022-06-13", "close": 24.37, "volume": 128347.0}, {"date": "2022-06-14", "close": 23.99, "volume": 204224.0}, {"date": "2022-06-15", "close": 24.81, "volume": 104030.0}, {"date": "2022-06-16", "close": 24.13, "volume": 135779.0}, {"date": "2022-06-17", "close": 24.14, "volume": 172262.0}, {"date": "2022-06-21", "close": 23.88, "volume": 77208.0}, {"date": "2022-06-22", "close": 23.92, "volume": 89231.0}, {"date": "2022-06-23", "close": 23.91, "volume": 77302.0}, {"date": "2022-06-24", "close": 23.99, "volume": 290974.0}, {"date": "2022-06-27", "close": 23.81, "volume": 92293.0}, {"date": "2022-06-28", "close": 23.74, "volume": 69820.0}, {"date": "2022-06-29", "close": 23.72, "volume": 117696.0}, {"date": "2022-06-30", "close": 24.0, "volume": 110768.0}, {"date": "2022-07-01", "close": 24.59, "volume": 102012.0}, {"date": "2022-07-05", "close": 24.68, "volume": 99365.0}, {"date": "2022-07-06", "close": 24.98, "volume": 68980.0}, {"date": "2022-07-07", "close": 25.15, "volume": 57207.0}, {"date": "2022-07-08", "close": 25.13, "volume": 36836.0}, {"date": "2022-07-11", "close": 24.75, "volume": 59774.0}, {"date": "2022-07-12", "close": 24.88, "volume": 43536.0}, {"date": "2022-07-13", "close": 25.05, "volume": 80869.0}, {"date": "2022-07-14", "close": 25.04, "volume": 53083.0}, {"date": "2022-07-15", "close": 26.04, "volume": 87865.0}, {"date": "2022-07-18", "close": 26.36, "volume": 74239.0}, {"date": "2022-07-19", "close": 27.02, "volume": 62717.0}, {"date": "2022-07-20", "close": 27.38, "volume": 82771.0}, {"date": "2022-07-21", "close": 27.67, "volume": 77282.0}, {"date": "2022-07-22", "close": 27.37, "volume": 68796.0}, {"date": "2022-07-25", "close": 27.44, "volume": 46093.0}, {"date": "2022-07-26", "close": 27.26, "volume": 102393.0}, {"date": "2022-07-27", "close": 27.66, "volume": 69907.0}, {"date": "2022-07-28", "close": 27.53, "volume": 52747.0}, {"date": "2022-07-29", "close": 27.67, "volume": 68571.0}, {"date": "2022-08-01", "close": 27.95, "volume": 75272.0}, {"date": "2022-08-02", "close": 27.65, "volume": 59940.0}, {"date": "2022-08-03", "close": 27.94, "volume": 65654.0}, {"date": "2022-08-04", "close": 27.83, "volume": 57791.0}, {"date": "2022-08-05", "close": 27.53, "volume": 559902.0}, {"date": "2022-08-08", "close": 27.68, "volume": 91543.0}, {"date": "2022-08-09", "close": 26.88, "volume": 76059.0}, {"date": "2022-08-10", "close": 27.13, "volume": 75754.0}, {"date": "2022-08-11", "close": 27.14, "volume": 184606.0}, {"date": "2022-08-12", "close": 27.73, "volume": 253164.0}, {"date": "2022-08-15", "close": 27.48, "volume": 65805.0}, {"date": "2022-08-16", "close": 27.6, "volume": 148844.0}, {"date": "2022-08-17", "close": 27.84, "volume": 158706.0}, {"date": "2022-08-18", "close": 28.08, "volume": 123968.0}, {"date": "2022-08-19", "close": 28.03, "volume": 107768.0}, {"date": "2022-08-22", "close": 28.01, "volume": 183686.0}, {"date": "2022-08-23", "close": 27.78, "volume": 103928.0}, {"date": "2022-08-24", "close": 28.1, "volume": 97344.0}, {"date": "2022-08-25", "close": 28.11, "volume": 71504.0}, {"date": "2022-08-26", "close": 27.41, "volume": 104572.0}, {"date": "2022-08-29", "close": 27.38, "volume": 105588.0}, {"date": "2022-08-30", "close": 27.3, "volume": 114523.0}, {"date": "2022-08-31", "close": 27.34, "volume": 166602.0}, {"date": "2022-09-01", "close": 27.4, "volume": 133745.0}, {"date": "2022-09-02", "close": 27.5, "volume": 138067.0}, {"date": "2022-09-06", "close": 27.44, "volume": 147547.0}, {"date": "2022-09-07", "close": 27.45, "volume": 124399.0}, {"date": "2022-09-08", "close": 27.77, "volume": 99740.0}, {"date": "2022-09-09", "close": 28.71, "volume": 175179.0}, {"date": "2022-09-12", "close": 28.96, "volume": 67835.0}, {"date": "2022-09-13", "close": 28.44, "volume": 92752.0}, {"date": "2022-09-14", "close": 28.63, "volume": 83771.0}, {"date": "2022-09-15", "close": 28.55, "volume": 92435.0}, {"date": "2022-09-16", "close": 28.47, "volume": 284585.0}, {"date": "2022-09-19", "close": 28.71, "volume": 101085.0}, {"date": "2022-09-20", "close": 28.5, "volume": 109830.0}, {"date": "2022-09-21", "close": 27.96, "volume": 143711.0}, {"date": "2022-09-22", "close": 27.11, "volume": 174604.0}, {"date": "2022-09-23", "close": 26.82, "volume": 141389.0}, {"date": "2022-09-26", "close": 26.81, "volume": 281091.0}, {"date": "2022-09-27", "close": 27.26, "volume": 115529.0}, {"date": "2022-09-28", "close": 27.99, "volume": 158257.0}, {"date": "2022-09-29", "close": 27.73, "volume": 105673.0}, {"date": "2022-09-30", "close": 27.5, "volume": 159936.0}, {"date": "2022-10-03", "close": 27.81, "volume": 360422.0}, {"date": "2022-10-04", "close": 28.25, "volume": 135486.0}, {"date": "2022-10-05", "close": 28.2, "volume": 149279.0}, {"date": "2022-10-06", "close": 28.25, "volume": 94167.0}, {"date": "2022-10-07", "close": 28.23, "volume": 81133.0}, {"date": "2022-10-10", "close": 27.97, "volume": 74556.0}, {"date": "2022-10-11", "close": 28.39, "volume": 96190.0}, {"date": "2022-10-12", "close": 28.26, "volume": 95683.0}, {"date": "2022-10-13", "close": 29.15, "volume": 129209.0}, {"date": "2022-10-14", "close": 29.54, "volume": 264732.0}, {"date": "2022-10-17", "close": 29.37, "volume": 258032.0}, {"date": "2022-10-18", "close": 29.07, "volume": 141613.0}, {"date": "2022-10-19", "close": 29.28, "volume": 203870.0}, {"date": "2022-10-20", "close": 29.6, "volume": 125742.0}, {"date": "2022-10-21", "close": 30.35, "volume": 287650.0}, {"date": "2022-10-24", "close": 30.49, "volume": 121125.0}, {"date": "2022-10-25", "close": 30.92, "volume": 170884.0}, {"date": "2022-10-26", "close": 31.26, "volume": 101801.0}, {"date": "2022-10-27", "close": 31.26, "volume": 83089.0}, {"date": "2022-10-28", "close": 31.94, "volume": 104218.0}, {"date": "2022-10-31", "close": 31.16, "volume": 216004.0}, {"date": "2022-11-01", "close": 31.56, "volume": 104978.0}, {"date": "2022-11-02", "close": 30.64, "volume": 170477.0}, {"date": "2022-11-03", "close": 30.64, "volume": 109705.0}, {"date": "2022-11-04", "close": 30.28, "volume": 119222.0}, {"date": "2022-11-07", "close": 31.0, "volume": 110188.0}, {"date": "2022-11-08", "close": 30.81, "volume": 71858.0}, {"date": "2022-11-09", "close": 30.66, "volume": 96683.0}, {"date": "2022-11-10", "close": 31.68, "volume": 119600.0}, {"date": "2022-11-11", "close": 30.06, "volume": 136044.0}, {"date": "2022-11-14", "close": 30.57, "volume": 138698.0}, {"date": "2022-11-15", "close": 30.87, "volume": 156418.0}, {"date": "2022-11-16", "close": 30.89, "volume": 136915.0}, {"date": "2022-11-17", "close": 33.09, "volume": 376265.0}, {"date": "2022-11-18", "close": 33.22, "volume": 239188.0}, {"date": "2022-11-21", "close": 32.99, "volume": 154328.0}, {"date": "2022-11-22", "close": 32.91, "volume": 197485.0}, {"date": "2022-11-23", "close": 33.0, "volume": 103559.0}, {"date": "2022-11-25", "close": 33.11, "volume": 64141.0}, {"date": "2022-11-28", "close": 32.35, "volume": 114273.0}, {"date": "2022-11-29", "close": 32.23, "volume": 78328.0}, {"date": "2022-11-30", "close": 32.58, "volume": 126497.0}, {"date": "2022-12-01", "close": 32.52, "volume": 209239.0}, {"date": "2022-12-02", "close": 33.25, "volume": 143925.0}, {"date": "2022-12-05", "close": 32.7, "volume": 93266.0}, {"date": "2022-12-06", "close": 33.2, "volume": 117036.0}, {"date": "2022-12-07", "close": 32.49, "volume": 170924.0}, {"date": "2022-12-08", "close": 32.76, "volume": 119180.0}, {"date": "2022-12-09", "close": 32.51, "volume": 161878.0}, {"date": "2022-12-12", "close": 32.3, "volume": 183587.0}, {"date": "2022-12-13", "close": 32.52, "volume": 153288.0}, {"date": "2022-12-14", "close": 32.58, "volume": 158187.0}, {"date": "2022-12-15", "close": 32.5, "volume": 173690.0}, {"date": "2022-12-16", "close": 32.24, "volume": 373051.0}, {"date": "2022-12-19", "close": 31.29, "volume": 157584.0}, {"date": "2022-12-20", "close": 31.59, "volume": 153758.0}, {"date": "2022-12-21", "close": 32.07, "volume": 93044.0}, {"date": "2022-12-22", "close": 32.22, "volume": 55144.0}, {"date": "2022-12-23", "close": 32.38, "volume": 37459.0}, {"date": "2022-12-27", "close": 32.25, "volume": 97913.0}, {"date": "2022-12-28", "close": 32.0, "volume": 154800.0}, {"date": "2022-12-29", "close": 32.35, "volume": 85980.0}, {"date": "2022-12-30", "close": 32.23, "volume": 229993.0}, {"date": "2023-01-03", "close": 32.29, "volume": 171148.0}, {"date": "2023-01-04", "close": 32.3, "volume": 125625.0}, {"date": "2023-01-05", "close": 32.99, "volume": 101743.0}, {"date": "2023-01-06", "close": 34.0, "volume": 166919.0}, {"date": "2023-01-09", "close": 33.61, "volume": 107985.0}, {"date": "2023-01-10", "close": 34.0, "volume": 76153.0}, {"date": "2023-01-11", "close": 35.0, "volume": 150013.0}, {"date": "2023-01-12", "close": 34.97, "volume": 85180.0}, {"date": "2023-01-13", "close": 34.99, "volume": 108533.0}, {"date": "2023-01-17", "close": 34.7, "volume": 77289.0}, {"date": "2023-01-18", "close": 34.61, "volume": 58479.0}, {"date": "2023-01-19", "close": 34.63, "volume": 55192.0}, {"date": "2023-01-20", "close": 34.45, "volume": 99443.0}, {"date": "2023-01-23", "close": 34.65, "volume": 101375.0}, {"date": "2023-01-24", "close": 34.78, "volume": 40386.0}, {"date": "2023-01-25", "close": 34.92, "volume": 97817.0}, {"date": "2023-01-26", "close": 35.2, "volume": 175454.0}, {"date": "2023-01-27", "close": 34.56, "volume": 98510.0}, {"date": "2023-01-30", "close": 34.42, "volume": 59145.0}, {"date": "2023-01-31", "close": 34.68, "volume": 103059.0}, {"date": "2023-02-01", "close": 34.83, "volume": 86543.0}, {"date": "2023-02-02", "close": 35.03, "volume": 115563.0}, {"date": "2023-02-03", "close": 34.94, "volume": 121683.0}, {"date": "2023-02-06", "close": 34.39, "volume": 135445.0}, {"date": "2023-02-07", "close": 34.48, "volume": 101894.0}, {"date": "2023-02-08", "close": 34.09, "volume": 82219.0}, {"date": "2023-02-09", "close": 33.79, "volume": 60095.0}, {"date": "2023-02-10", "close": 33.61, "volume": 104771.0}, {"date": "2023-02-13", "close": 33.67, "volume": 84315.0}, {"date": "2023-02-14", "close": 33.38, "volume": 125265.0}, {"date": "2023-02-15", "close": 33.54, "volume": 99575.0}, {"date": "2023-02-16", "close": 33.63, "volume": 124032.0}, {"date": "2023-02-17", "close": 33.92, "volume": 82906.0}, {"date": "2023-02-21", "close": 33.82, "volume": 60601.0}, {"date": "2023-02-22", "close": 33.39, "volume": 81208.0}, {"date": "2023-02-23", "close": 33.74, "volume": 81375.0}, {"date": "2023-02-24", "close": 33.24, "volume": 91113.0}, {"date": "2023-02-27", "close": 33.33, "volume": 107824.0}, {"date": "2023-02-28", "close": 33.47, "volume": 106661.0}, {"date": "2023-03-01", "close": 33.86, "volume": 128353.0}, {"date": "2023-03-02", "close": 33.97, "volume": 68661.0}, {"date": "2023-03-03", "close": 34.44, "volume": 87475.0}, {"date": "2023-03-06", "close": 34.39, "volume": 95945.0}, {"date": "2023-03-07", "close": 33.52, "volume": 72166.0}, {"date": "2023-03-08", "close": 32.87, "volume": 149403.0}, {"date": "2023-03-09", "close": 32.75, "volume": 116386.0}, {"date": "2023-03-10", "close": 32.36, "volume": 123265.0}, {"date": "2023-03-13", "close": 31.5, "volume": 289903.0}, {"date": "2023-03-14", "close": 31.73, "volume": 242759.0}, {"date": "2023-03-15", "close": 32.26, "volume": 145372.0}, {"date": "2023-03-16", "close": 32.53, "volume": 168950.0}, {"date": "2023-03-17", "close": 32.05, "volume": 184862.0}, {"date": "2023-03-20", "close": 32.51, "volume": 98383.0}, {"date": "2023-03-21", "close": 33.2, "volume": 123695.0}, {"date": "2023-03-22", "close": 32.9, "volume": 141141.0}, {"date": "2023-03-23", "close": 32.27, "volume": 154330.0}, {"date": "2023-03-24", "close": 32.48, "volume": 88617.0}, {"date": "2023-03-27", "close": 32.98, "volume": 78842.0}, {"date": "2023-03-28", "close": 32.74, "volume": 63615.0}, {"date": "2023-03-29", "close": 33.01, "volume": 89456.0}, {"date": "2023-03-30", "close": 33.3, "volume": 82580.0}, {"date": "2023-03-31", "close": 33.69, "volume": 154493.0}, {"date": "2023-04-03", "close": 33.71, "volume": 87835.0}, {"date": "2023-04-04", "close": 34.23, "volume": 65843.0}, {"date": "2023-04-05", "close": 34.8, "volume": 57232.0}, {"date": "2023-04-06", "close": 34.8, "volume": 75477.0}, {"date": "2023-04-10", "close": 35.14, "volume": 110725.0}, {"date": "2023-04-11", "close": 35.33, "volume": 102981.0}, {"date": "2023-04-12", "close": 35.06, "volume": 76327.0}, {"date": "2023-04-13", "close": 35.11, "volume": 81486.0}, {"date": "2023-04-14", "close": 35.02, "volume": 75669.0}, {"date": "2023-04-17", "close": 34.64, "volume": 112026.0}, {"date": "2023-04-18", "close": 35.73, "volume": 100938.0}, {"date": "2023-04-19", "close": 35.55, "volume": 56181.0}, {"date": "2023-04-20", "close": 35.59, "volume": 68408.0}, {"date": "2023-04-21", "close": 35.31, "volume": 77600.0}, {"date": "2023-04-24", "close": 37.61, "volume": 422174.0}, {"date": "2023-04-25", "close": 37.55, "volume": 129304.0}, {"date": "2023-04-26", "close": 37.66, "volume": 175073.0}, {"date": "2023-04-27", "close": 39.29, "volume": 434375.0}, {"date": "2023-04-28", "close": 38.02, "volume": 123510.0}, {"date": "2023-05-01", "close": 38.76, "volume": 112381.0}, {"date": "2023-05-02", "close": 38.18, "volume": 56667.0}, {"date": "2023-05-03", "close": 38.78, "volume": 91421.0}, {"date": "2023-05-04", "close": 38.9, "volume": 106167.0}, {"date": "2023-05-05", "close": 38.54, "volume": 94768.0}, {"date": "2023-05-08", "close": 38.2, "volume": 86235.0}, {"date": "2023-05-09", "close": 37.86, "volume": 62685.0}, {"date": "2023-05-10", "close": 38.54, "volume": 106082.0}, {"date": "2023-05-11", "close": 38.22, "volume": 54327.0}, {"date": "2023-05-12", "close": 38.2, "volume": 118501.0}, {"date": "2023-05-15", "close": 38.47, "volume": 98118.0}, {"date": "2023-05-16", "close": 37.82, "volume": 93276.0}, {"date": "2023-05-17", "close": 38.06, "volume": 104610.0}, {"date": "2023-05-18", "close": 38.02, "volume": 127630.0}, {"date": "2023-05-19", "close": 37.59, "volume": 97870.0}, {"date": "2023-05-22", "close": 37.65, "volume": 88018.0}, {"date": "2023-05-23", "close": 37.5, "volume": 97452.0}, {"date": "2023-05-24", "close": 37.35, "volume": 99339.0}, {"date": "2023-05-25", "close": 37.21, "volume": 114359.0}, {"date": "2023-05-26", "close": 36.93, "volume": 131777.0}, {"date": "2023-05-30", "close": 36.72, "volume": 55191.0}, {"date": "2023-05-31", "close": 36.68, "volume": 110248.0}, {"date": "2023-06-01", "close": 36.48, "volume": 174922.0}, {"date": "2023-06-02", "close": 36.75, "volume": 239719.0}, {"date": "2023-06-05", "close": 36.47, "volume": 109219.0}, {"date": "2023-06-06", "close": 36.7, "volume": 231730.0}, {"date": "2023-06-07", "close": 38.5, "volume": 150435.0}, {"date": "2023-06-08", "close": 38.41, "volume": 86818.0}, {"date": "2023-06-09", "close": 38.21, "volume": 44892.0}, {"date": "2023-06-12", "close": 38.97, "volume": 83197.0}, {"date": "2023-06-13", "close": 39.98, "volume": 138784.0}, {"date": "2023-06-14", "close": 39.28, "volume": 100080.0}, {"date": "2023-06-15", "close": 40.11, "volume": 92295.0}, {"date": "2023-06-16", "close": 39.73, "volume": 250946.0}, {"date": "2023-06-20", "close": 39.17, "volume": 80547.0}, {"date": "2023-06-21", "close": 39.41, "volume": 59943.0}, {"date": "2023-06-22", "close": 39.07, "volume": 66226.0}, {"date": "2023-06-23", "close": 38.61, "volume": 190248.0}, {"date": "2023-06-26", "close": 39.05, "volume": 112549.0}, {"date": "2023-06-27", "close": 39.67, "volume": 65472.0}, {"date": "2023-06-28", "close": 39.65, "volume": 105328.0}, {"date": "2023-06-29", "close": 39.88, "volume": 135265.0}, {"date": "2023-06-30", "close": 39.62, "volume": 82298.0}, {"date": "2023-07-03", "close": 39.43, "volume": 35385.0}, {"date": "2023-07-05", "close": 39.65, "volume": 64855.0}, {"date": "2023-07-06", "close": 38.69, "volume": 82997.0}, {"date": "2023-07-07", "close": 39.08, "volume": 78856.0}, {"date": "2023-07-10", "close": 39.97, "volume": 130067.0}, {"date": "2023-07-11", "close": 39.93, "volume": 106953.0}, {"date": "2023-07-12", "close": 40.71, "volume": 126359.0}, {"date": "2023-07-13", "close": 41.5, "volume": 286485.0}, {"date": "2023-07-14", "close": 41.07, "volume": 81652.0}, {"date": "2023-07-17", "close": 41.5, "volume": 149607.0}, {"date": "2023-07-18", "close": 41.99, "volume": 99982.0}, {"date": "2023-07-19", "close": 42.54, "volume": 189362.0}, {"date": "2023-07-20", "close": 39.63, "volume": 912189.0}, {"date": "2023-07-21", "close": 37.98, "volume": 1240998.0}, {"date": "2023-07-24", "close": 36.99, "volume": 1306731.0}, {"date": "2023-07-25", "close": 38.57, "volume": 1565819.0}, {"date": "2023-07-26", "close": 37.91, "volume": 416289.0}, {"date": "2023-07-27", "close": 37.55, "volume": 368993.0}, {"date": "2023-07-28", "close": 39.55, "volume": 351172.0}, {"date": "2023-07-31", "close": 40.72, "volume": 396274.0}, {"date": "2023-08-01", "close": 39.17, "volume": 343067.0}, {"date": "2023-08-02", "close": 39.75, "volume": 241766.0}, {"date": "2023-08-03", "close": 39.63, "volume": 327144.0}, {"date": "2023-08-04", "close": 39.31, "volume": 281218.0}, {"date": "2023-08-07", "close": 37.87, "volume": 415847.0}, {"date": "2023-08-08", "close": 38.46, "volume": 305116.0}, {"date": "2023-08-09", "close": 38.2, "volume": 247115.0}, {"date": "2023-08-10", "close": 37.61, "volume": 441706.0}, {"date": "2023-08-11", "close": 38.2, "volume": 309585.0}, {"date": "2023-08-14", "close": 38.22, "volume": 104543.0}, {"date": "2023-08-15", "close": 37.8, "volume": 172037.0}, {"date": "2023-08-16", "close": 37.87, "volume": 225045.0}, {"date": "2023-08-17", "close": 36.85, "volume": 360092.0}, {"date": "2023-08-18", "close": 36.96, "volume": 234520.0}, {"date": "2023-08-21", "close": 36.61, "volume": 179854.0}, {"date": "2023-08-22", "close": 36.24, "volume": 205439.0}, {"date": "2023-08-23", "close": 36.15, "volume": 212825.0}, {"date": "2023-08-24", "close": 36.07, "volume": 184136.0}, {"date": "2023-08-25", "close": 36.09, "volume": 181109.0}, {"date": "2023-08-28", "close": 36.14, "volume": 262168.0}, {"date": "2023-08-29", "close": 36.61, "volume": 290751.0}, {"date": "2023-08-30", "close": 36.92, "volume": 122493.0}, {"date": "2023-08-31", "close": 36.84, "volume": 229981.0}, {"date": "2023-09-01", "close": 36.59, "volume": 132367.0}, {"date": "2023-09-05", "close": 35.87, "volume": 233903.0}, {"date": "2023-09-06", "close": 36.07, "volume": 167550.0}, {"date": "2023-09-07", "close": 36.54, "volume": 185706.0}, {"date": "2023-09-08", "close": 36.05, "volume": 175352.0}, {"date": "2023-09-11", "close": 36.24, "volume": 206536.0}, {"date": "2023-09-12", "close": 36.07, "volume": 161761.0}, {"date": "2023-09-13", "close": 35.79, "volume": 187563.0}, {"date": "2023-09-14", "close": 36.25, "volume": 162811.0}, {"date": "2023-09-15", "close": 35.82, "volume": 526046.0}, {"date": "2023-09-18", "close": 36.18, "volume": 148106.0}, {"date": "2023-09-19", "close": 37.19, "volume": 164117.0}, {"date": "2023-09-20", "close": 36.86, "volume": 217934.0}, {"date": "2023-09-21", "close": 37.04, "volume": 202285.0}, {"date": "2023-09-22", "close": 37.04, "volume": 145482.0}, {"date": "2023-09-25", "close": 37.55, "volume": 140047.0}, {"date": "2023-09-26", "close": 36.0, "volume": 206508.0}, {"date": "2023-09-27", "close": 35.5, "volume": 290236.0}, {"date": "2023-09-28", "close": 35.55, "volume": 244555.0}, {"date": "2023-09-29", "close": 35.73, "volume": 259020.0}, {"date": "2023-10-02", "close": 36.2, "volume": 305189.0}, {"date": "2023-10-03", "close": 37.34, "volume": 513826.0}, {"date": "2023-10-04", "close": 36.77, "volume": 240346.0}, {"date": "2023-10-05", "close": 37.39, "volume": 205447.0}, {"date": "2023-10-06", "close": 37.49, "volume": 115166.0}, {"date": "2023-10-09", "close": 37.27, "volume": 105099.0}, {"date": "2023-10-10", "close": 36.7, "volume": 212630.0}, {"date": "2023-10-11", "close": 36.89, "volume": 94955.0}, {"date": "2023-10-12", "close": 36.25, "volume": 106223.0}, {"date": "2023-10-13", "close": 36.48, "volume": 122666.0}, {"date": "2023-10-16", "close": 36.7, "volume": 146006.0}, {"date": "2023-10-17", "close": 36.81, "volume": 211571.0}, {"date": "2023-10-18", "close": 35.6, "volume": 215619.0}, {"date": "2023-10-19", "close": 35.42, "volume": 262712.0}, {"date": "2023-10-20", "close": 35.27, "volume": 210485.0}, {"date": "2023-10-23", "close": 34.19, "volume": 457168.0}, {"date": "2023-10-24", "close": 35.2, "volume": 146278.0}, {"date": "2023-10-25", "close": 34.79, "volume": 170340.0}, {"date": "2023-10-26", "close": 34.44, "volume": 117524.0}, {"date": "2023-10-27", "close": 34.38, "volume": 153337.0}, {"date": "2023-10-30", "close": 35.03, "volume": 212599.0}, {"date": "2023-10-31", "close": 34.78, "volume": 185614.0}, {"date": "2023-11-01", "close": 35.27, "volume": 173712.0}, {"date": "2023-11-02", "close": 36.19, "volume": 231220.0}, {"date": "2023-11-03", "close": 35.89, "volume": 216089.0}, {"date": "2023-11-06", "close": 36.06, "volume": 498580.0}, {"date": "2023-11-07", "close": 35.12, "volume": 453101.0}, {"date": "2023-11-08", "close": 34.48, "volume": 344269.0}, {"date": "2023-11-09", "close": 34.24, "volume": 172328.0}, {"date": "2023-11-10", "close": 34.23, "volume": 180385.0}, {"date": "2023-11-13", "close": 34.28, "volume": 148876.0}, {"date": "2023-11-14", "close": 35.63, "volume": 190943.0}, {"date": "2023-11-15", "close": 35.47, "volume": 284337.0}, {"date": "2023-11-16", "close": 35.78, "volume": 184950.0}, {"date": "2023-11-17", "close": 36.23, "volume": 305136.0}, {"date": "2023-11-20", "close": 36.1, "volume": 214720.0}, {"date": "2023-11-21", "close": 35.68, "volume": 592675.0}, {"date": "2023-11-22", "close": 35.83, "volume": 158280.0}, {"date": "2023-11-24", "close": 36.16, "volume": 60677.0}, {"date": "2023-11-27", "close": 35.67, "volume": 159080.0}, {"date": "2023-11-28", "close": 35.94, "volume": 248071.0}, {"date": "2023-11-29", "close": 36.15, "volume": 286074.0}, {"date": "2023-11-30", "close": 35.95, "volume": 394148.0}, {"date": "2023-12-01", "close": 36.31, "volume": 214763.0}, {"date": "2023-12-04", "close": 35.97, "volume": 218338.0}, {"date": "2023-12-05", "close": 35.89, "volume": 135797.0}, {"date": "2023-12-06", "close": 35.54, "volume": 187907.0}, {"date": "2023-12-07", "close": 36.34, "volume": 258117.0}, {"date": "2023-12-08", "close": 37.16, "volume": 168411.0}, {"date": "2023-12-11", "close": 37.45, "volume": 233430.0}, {"date": "2023-12-12", "close": 37.49, "volume": 310743.0}, {"date": "2023-12-13", "close": 38.49, "volume": 289150.0}, {"date": "2023-12-14", "close": 38.38, "volume": 363482.0}, {"date": "2023-12-15", "close": 38.13, "volume": 505726.0}, {"date": "2023-12-18", "close": 38.61, "volume": 230840.0}, {"date": "2023-12-19", "close": 39.23, "volume": 354751.0}, {"date": "2023-12-20", "close": 38.73, "volume": 325891.0}, {"date": "2023-12-21", "close": 39.09, "volume": 134821.0}, {"date": "2023-12-22", "close": 39.3, "volume": 168569.0}, {"date": "2023-12-26", "close": 39.72, "volume": 127684.0}, {"date": "2023-12-27", "close": 39.91, "volume": 106868.0}, {"date": "2023-12-28", "close": 39.8, "volume": 79925.0}, {"date": "2023-12-29", "close": 39.58, "volume": 117858.0}, {"date": "2024-01-02", "close": 39.03, "volume": 118720.0}, {"date": "2024-01-03", "close": 38.5, "volume": 158261.0}, {"date": "2024-01-04", "close": 38.5, "volume": 225130.0}, {"date": "2024-01-05", "close": 39.06, "volume": 364114.0}, {"date": "2024-01-08", "close": 40.17, "volume": 330568.0}, {"date": "2024-01-09", "close": 39.6, "volume": 153689.0}, {"date": "2024-01-10", "close": 39.53, "volume": 258695.0}, {"date": "2024-01-11", "close": 39.33, "volume": 175247.0}, {"date": "2024-01-12", "close": 39.5, "volume": 194560.0}, {"date": "2024-01-16", "close": 39.1, "volume": 283806.0}, {"date": "2024-01-17", "close": 39.01, "volume": 192606.0}, {"date": "2024-01-18", "close": 38.79, "volume": 260947.0}, {"date": "2024-01-19", "close": 39.59, "volume": 127303.0}, {"date": "2024-01-22", "close": 40.18, "volume": 192030.0}, {"date": "2024-01-23", "close": 40.81, "volume": 160633.0}, {"date": "2024-01-24", "close": 40.69, "volume": 170869.0}, {"date": "2024-01-25", "close": 40.89, "volume": 219644.0}, {"date": "2024-01-26", "close": 40.3, "volume": 147640.0}, {"date": "2024-01-29", "close": 41.19, "volume": 128571.0}, {"date": "2024-01-30", "close": 41.25, "volume": 108960.0}, {"date": "2024-01-31", "close": 40.31, "volume": 197016.0}, {"date": "2024-02-01", "close": 40.6, "volume": 212171.0}, {"date": "2024-02-02", "close": 40.17, "volume": 127554.0}, {"date": "2024-02-05", "close": 39.86, "volume": 144863.0}, {"date": "2024-02-06", "close": 40.41, "volume": 118625.0}, {"date": "2024-02-07", "close": 40.17, "volume": 98996.0}, {"date": "2024-02-08", "close": 40.56, "volume": 95886.0}, {"date": "2024-02-09", "close": 40.56, "volume": 190561.0}, {"date": "2024-02-12", "close": 40.75, "volume": 184806.0}, {"date": "2024-02-13", "close": 39.49, "volume": 202487.0}, {"date": "2024-02-14", "close": 40.15, "volume": 125546.0}, {"date": "2024-02-15", "close": 40.98, "volume": 178621.0}, {"date": "2024-02-16", "close": 40.15, "volume": 162285.0}, {"date": "2024-02-20", "close": 39.84, "volume": 119694.0}, {"date": "2024-02-21", "close": 39.5, "volume": 119357.0}, {"date": "2024-02-22", "close": 38.92, "volume": 296531.0}, {"date": "2024-02-23", "close": 39.18, "volume": 218695.0}, {"date": "2024-02-26", "close": 39.43, "volume": 221810.0}, {"date": "2024-02-27", "close": 39.52, "volume": 144631.0}, {"date": "2024-02-28", "close": 38.75, "volume": 143333.0}, {"date": "2024-02-29", "close": 39.12, "volume": 305911.0}, {"date": "2024-03-01", "close": 38.89, "volume": 154004.0}, {"date": "2024-03-04", "close": 38.83, "volume": 149867.0}, {"date": "2024-03-05", "close": 38.5, "volume": 179118.0}, {"date": "2024-03-06", "close": 38.05, "volume": 130040.0}, {"date": "2024-03-07", "close": 38.77, "volume": 149041.0}, {"date": "2024-03-08", "close": 38.46, "volume": 155928.0}, {"date": "2024-03-11", "close": 38.58, "volume": 106134.0}, {"date": "2024-03-12", "close": 38.32, "volume": 139014.0}, {"date": "2024-03-13", "close": 38.16, "volume": 103695.0}, {"date": "2024-03-14", "close": 38.02, "volume": 162833.0}, {"date": "2024-03-15", "close": 38.21, "volume": 245522.0}, {"date": "2024-03-18", "close": 37.9, "volume": 182821.0}, {"date": "2024-03-19", "close": 38.16, "volume": 417639.0}, {"date": "2024-03-20", "close": 38.02, "volume": 209641.0}, {"date": "2024-03-21", "close": 38.13, "volume": 164675.0}, {"date": "2024-03-22", "close": 37.98, "volume": 142376.0}, {"date": "2024-03-25", "close": 37.94, "volume": 232011.0}, {"date": "2024-03-26", "close": 38.08, "volume": 197953.0}, {"date": "2024-03-27", "close": 38.68, "volume": 286400.0}, {"date": "2024-03-28", "close": 39.06, "volume": 219401.0}, {"date": "2024-04-01", "close": 38.79, "volume": 186571.0}, {"date": "2024-04-02", "close": 39.14, "volume": 226707.0}, {"date": "2024-04-03", "close": 39.66, "volume": 149965.0}, {"date": "2024-04-04", "close": 39.59, "volume": 190987.0}, {"date": "2024-04-05", "close": 39.45, "volume": 95389.0}, {"date": "2024-04-08", "close": 38.81, "volume": 103191.0}, {"date": "2024-04-09", "close": 39.7, "volume": 170972.0}, {"date": "2024-04-10", "close": 39.22, "volume": 169762.0}, {"date": "2024-04-11", "close": 39.33, "volume": 123559.0}, {"date": "2024-04-12", "close": 38.53, "volume": 82940.0}, {"date": "2024-04-15", "close": 38.06, "volume": 94813.0}, {"date": "2024-04-16", "close": 37.59, "volume": 92656.0}, {"date": "2024-04-17", "close": 37.5, "volume": 120013.0}, {"date": "2024-04-18", "close": 37.15, "volume": 209825.0}, {"date": "2024-04-19", "close": 37.28, "volume": 161237.0}, {"date": "2024-04-22", "close": 37.6, "volume": 95527.0}, {"date": "2024-04-23", "close": 38.29, "volume": 109683.0}, {"date": "2024-04-24", "close": 38.03, "volume": 101099.0}, {"date": "2024-04-25", "close": 38.42, "volume": 138510.0}, {"date": "2024-04-26", "close": 38.19, "volume": 178591.0}, {"date": "2024-04-29", "close": 38.13, "volume": 92908.0}, {"date": "2024-04-30", "close": 37.43, "volume": 246204.0}, {"date": "2024-05-01", "close": 37.93, "volume": 176621.0}, {"date": "2024-05-02", "close": 38.55, "volume": 168004.0}, {"date": "2024-05-03", "close": 38.79, "volume": 148358.0}, {"date": "2024-05-06", "close": 38.74, "volume": 125481.0}, {"date": "2024-05-07", "close": 38.93, "volume": 167888.0}, {"date": "2024-05-08", "close": 39.13, "volume": 113512.0}, {"date": "2024-05-09", "close": 39.26, "volume": 183008.0}, {"date": "2024-05-10", "close": 38.61, "volume": 173260.0}, {"date": "2024-05-13", "close": 37.8, "volume": 225941.0}, {"date": "2024-05-14", "close": 37.97, "volume": 178686.0}, {"date": "2024-05-15", "close": 38.59, "volume": 136350.0}, {"date": "2024-05-16", "close": 38.82, "volume": 154313.0}, {"date": "2024-05-17", "close": 39.33, "volume": 188686.0}, {"date": "2024-05-20", "close": 39.0, "volume": 126921.0}, {"date": "2024-05-21", "close": 39.48, "volume": 271750.0}, {"date": "2024-05-22", "close": 38.97, "volume": 126719.0}, {"date": "2024-05-23", "close": 37.8, "volume": 223756.0}, {"date": "2024-05-24", "close": 38.93, "volume": 173728.0}, {"date": "2024-05-28", "close": 39.09, "volume": 372496.0}, {"date": "2024-05-29", "close": 38.9, "volume": 205263.0}, {"date": "2024-05-30", "close": 39.09, "volume": 233485.0}, {"date": "2024-05-31", "close": 39.97, "volume": 342563.0}, {"date": "2024-06-03", "close": 40.25, "volume": 227289.0}, {"date": "2024-06-04", "close": 40.37, "volume": 190586.0}, {"date": "2024-06-05", "close": 40.62, "volume": 221488.0}, {"date": "2024-06-06", "close": 40.32, "volume": 219704.0}, {"date": "2024-06-07", "close": 39.82, "volume": 133675.0}, {"date": "2024-06-10", "close": 40.02, "volume": 108588.0}, {"date": "2024-06-11", "close": 39.8, "volume": 85330.0}, {"date": "2024-06-12", "close": 40.07, "volume": 192357.0}, {"date": "2024-06-13", "close": 39.75, "volume": 186031.0}, {"date": "2024-06-14", "close": 39.53, "volume": 142180.0}, {"date": "2024-06-17", "close": 39.28, "volume": 101408.0}, {"date": "2024-06-18", "close": 38.81, "volume": 140228.0}, {"date": "2024-06-20", "close": 38.45, "volume": 198591.0}, {"date": "2024-06-21", "close": 38.42, "volume": 393680.0}, {"date": "2024-06-24", "close": 38.12, "volume": 145156.0}, {"date": "2024-06-25", "close": 38.47, "volume": 181244.0}, {"date": "2024-06-26", "close": 38.61, "volume": 190428.0}, {"date": "2024-06-27", "close": 38.8, "volume": 202343.0}, {"date": "2024-06-28", "close": 39.44, "volume": 1625022.0}, {"date": "2024-07-01", "close": 39.04, "volume": 372988.0}, {"date": "2024-07-02", "close": 40.44, "volume": 207870.0}, {"date": "2024-07-03", "close": 40.02, "volume": 64418.0}, {"date": "2024-07-05", "close": 40.14, "volume": 116837.0}, {"date": "2024-07-08", "close": 40.9, "volume": 319156.0}, {"date": "2024-07-09", "close": 40.58, "volume": 207787.0}, {"date": "2024-07-10", "close": 40.53, "volume": 170516.0}, {"date": "2024-07-11", "close": 41.6, "volume": 294028.0}, {"date": "2024-07-12", "close": 41.75, "volume": 313111.0}, {"date": "2024-07-15", "close": 42.39, "volume": 382515.0}, {"date": "2024-07-16", "close": 43.44, "volume": 397336.0}, {"date": "2024-07-17", "close": 43.56, "volume": 217472.0}, {"date": "2024-07-18", "close": 43.06, "volume": 222477.0}, {"date": "2024-07-19", "close": 42.33, "volume": 221793.0}, {"date": "2024-07-22", "close": 42.81, "volume": 207432.0}, {"date": "2024-07-23", "close": 43.31, "volume": 214550.0}, {"date": "2024-07-24", "close": 42.62, "volume": 136262.0}, {"date": "2024-07-25", "close": 42.69, "volume": 224081.0}, {"date": "2024-07-26", "close": 42.74, "volume": 236423.0}, {"date": "2024-07-29", "close": 43.32, "volume": 215776.0}, {"date": "2024-07-30", "close": 43.69, "volume": 204394.0}, {"date": "2024-07-31", "close": 43.43, "volume": 299884.0}, {"date": "2024-08-01", "close": 42.4, "volume": 285591.0}, {"date": "2024-08-02", "close": 42.21, "volume": 168838.0}, {"date": "2024-08-05", "close": 41.13, "volume": 268971.0}, {"date": "2024-08-06", "close": 41.72, "volume": 182062.0}, {"date": "2024-08-07", "close": 41.94, "volume": 192612.0}, {"date": "2024-08-08", "close": 42.67, "volume": 220072.0}, {"date": "2024-08-09", "close": 42.06, "volume": 396706.0}, {"date": "2024-08-12", "close": 41.78, "volume": 200502.0}, {"date": "2024-08-13", "close": 41.62, "volume": 169526.0}, {"date": "2024-08-14", "close": 41.68, "volume": 155529.0}, {"date": "2024-08-15", "close": 42.28, "volume": 123735.0}, {"date": "2024-08-16", "close": 41.9, "volume": 106518.0}, {"date": "2024-08-19", "close": 43.12, "volume": 307176.0}, {"date": "2024-08-20", "close": 42.66, "volume": 97589.0}, {"date": "2024-08-21", "close": 43.32, "volume": 175557.0}, {"date": "2024-08-22", "close": 43.29, "volume": 133093.0}, {"date": "2024-08-23", "close": 43.74, "volume": 188204.0}, {"date": "2024-08-26", "close": 42.96, "volume": 176968.0}, {"date": "2024-08-27", "close": 43.11, "volume": 154843.0}, {"date": "2024-08-28", "close": 43.97, "volume": 246962.0}, {"date": "2024-08-29", "close": 43.68, "volume": 232542.0}, {"date": "2024-08-30", "close": 42.88, "volume": 306413.0}, {"date": "2024-09-03", "close": 41.8, "volume": 173742.0}, {"date": "2024-09-04", "close": 41.85, "volume": 403307.0}, {"date": "2024-09-05", "close": 41.14, "volume": 448423.0}, {"date": "2024-09-06", "close": 40.54, "volume": 317959.0}, {"date": "2024-09-09", "close": 40.65, "volume": 439185.0}, {"date": "2024-09-10", "close": 41.0, "volume": 246959.0}, {"date": "2024-09-11", "close": 40.41, "volume": 169157.0}, {"date": "2024-09-12", "close": 40.15, "volume": 284451.0}, {"date": "2024-09-13", "close": 40.84, "volume": 339497.0}, {"date": "2024-09-16", "close": 40.85, "volume": 254267.0}, {"date": "2024-09-17", "close": 40.92, "volume": 211678.0}, {"date": "2024-09-18", "close": 41.06, "volume": 229612.0}, {"date": "2024-09-19", "close": 41.64, "volume": 206474.0}, {"date": "2024-09-20", "close": 41.25, "volume": 612481.0}, {"date": "2024-09-23", "close": 40.91, "volume": 274529.0}, {"date": "2024-09-24", "close": 40.4, "volume": 171009.0}, {"date": "2024-09-25", "close": 40.19, "volume": 1099746.0}, {"date": "2024-09-26", "close": 40.26, "volume": 390160.0}, {"date": "2024-09-27", "close": 40.32, "volume": 426355.0}, {"date": "2024-09-30", "close": 39.8, "volume": 593179.0}, {"date": "2024-10-01", "close": 39.49, "volume": 477786.0}, {"date": "2024-10-02", "close": 39.42, "volume": 500938.0}, {"date": "2024-10-03", "close": 39.56, "volume": 455802.0}, {"date": "2024-10-04", "close": 39.49, "volume": 260760.0}, {"date": "2024-10-07", "close": 39.18, "volume": 350734.0}, {"date": "2024-10-08", "close": 39.49, "volume": 314019.0}, {"date": "2024-10-09", "close": 39.53, "volume": 300855.0}, {"date": "2024-10-10", "close": 39.1, "volume": 268762.0}, {"date": "2024-10-11", "close": 39.42, "volume": 251758.0}, {"date": "2024-10-14", "close": 39.81, "volume": 203584.0}, {"date": "2024-10-15", "close": 40.59, "volume": 351094.0}, {"date": "2024-10-16", "close": 40.66, "volume": 212071.0}, {"date": "2024-10-17", "close": 41.07, "volume": 184753.0}, {"date": "2024-10-18", "close": 40.02, "volume": 473991.0}, {"date": "2024-10-21", "close": 40.07, "volume": 357487.0}, {"date": "2024-10-22", "close": 40.33, "volume": 216358.0}, {"date": "2024-10-23", "close": 40.8, "volume": 276540.0}, {"date": "2024-10-24", "close": 40.39, "volume": 182936.0}, {"date": "2024-10-25", "close": 40.05, "volume": 164248.0}, {"date": "2024-10-28", "close": 40.2, "volume": 182655.0}, {"date": "2024-10-29", "close": 39.64, "volume": 406341.0}, {"date": "2024-10-30", "close": 40.06, "volume": 305871.0}, {"date": "2024-10-31", "close": 39.51, "volume": 266496.0}, {"date": "2024-11-01", "close": 40.21, "volume": 321178.0}, {"date": "2024-11-04", "close": 40.64, "volume": 221738.0}, {"date": "2024-11-05", "close": 40.76, "volume": 273992.0}, {"date": "2024-11-06", "close": 41.69, "volume": 722878.0}, {"date": "2024-11-07", "close": 40.71, "volume": 337240.0}, {"date": "2024-11-08", "close": 40.64, "volume": 359847.0}, {"date": "2024-11-11", "close": 41.37, "volume": 390381.0}, {"date": "2024-11-12", "close": 40.6, "volume": 269454.0}, {"date": "2024-11-13", "close": 40.31, "volume": 203263.0}, {"date": "2024-11-14", "close": 40.98, "volume": 424253.0}, {"date": "2024-11-15", "close": 40.07, "volume": 279047.0}, {"date": "2024-11-18", "close": 40.09, "volume": 330471.0}, {"date": "2024-11-19", "close": 40.33, "volume": 252659.0}, {"date": "2024-11-20", "close": 39.3, "volume": 348302.0}, {"date": "2024-11-21", "close": 39.61, "volume": 419406.0}, {"date": "2024-11-22", "close": 40.19, "volume": 363448.0}, {"date": "2024-11-25", "close": 40.25, "volume": 373822.0}, {"date": "2024-11-26", "close": 40.08, "volume": 240993.0}, {"date": "2024-11-27", "close": 40.14, "volume": 166279.0}, {"date": "2024-11-29", "close": 40.35, "volume": 120461.0}, {"date": "2024-12-02", "close": 40.54, "volume": 242820.0}, {"date": "2024-12-03", "close": 40.38, "volume": 462808.0}, {"date": "2024-12-04", "close": 40.0, "volume": 347105.0}, {"date": "2024-12-05", "close": 40.52, "volume": 262935.0}, {"date": "2024-12-06", "close": 40.96, "volume": 170841.0}, {"date": "2024-12-09", "close": 40.17, "volume": 288282.0}, {"date": "2024-12-10", "close": 39.78, "volume": 206958.0}, {"date": "2024-12-11", "close": 40.25, "volume": 186277.0}, {"date": "2024-12-12", "close": 40.25, "volume": 296614.0}, {"date": "2024-12-13", "close": 39.39, "volume": 196727.0}, {"date": "2024-12-16", "close": 39.75, "volume": 236342.0}, {"date": "2024-12-17", "close": 39.82, "volume": 160664.0}, {"date": "2024-12-18", "close": 38.62, "volume": 280211.0}, {"date": "2024-12-19", "close": 38.17, "volume": 188551.0}, {"date": "2024-12-20", "close": 38.2, "volume": 500081.0}, {"date": "2024-12-23", "close": 38.27, "volume": 209562.0}, {"date": "2024-12-24", "close": 38.21, "volume": 76699.0}, {"date": "2024-12-26", "close": 38.03, "volume": 108992.0}, {"date": "2024-12-27", "close": 37.73, "volume": 206482.0}, {"date": "2024-12-30", "close": 37.82, "volume": 139751.0}, {"date": "2024-12-31", "close": 38.26, "volume": 374694.0}, {"date": "2025-01-02", "close": 37.69, "volume": 368823.0}, {"date": "2025-01-03", "close": 37.71, "volume": 252885.0}, {"date": "2025-01-06", "close": 37.35, "volume": 201208.0}, {"date": "2025-01-07", "close": 37.03, "volume": 244066.0}, {"date": "2025-01-08", "close": 36.62, "volume": 229024.0}, {"date": "2025-01-10", "close": 36.1, "volume": 258665.0}, {"date": "2025-01-13", "close": 36.55, "volume": 264996.0}, {"date": "2025-01-14", "close": 36.29, "volume": 244742.0}, {"date": "2025-01-15", "close": 37.1, "volume": 192349.0}, {"date": "2025-01-16", "close": 37.36, "volume": 309914.0}, {"date": "2025-01-17", "close": 37.58, "volume": 183500.0}, {"date": "2025-01-21", "close": 38.07, "volume": 272453.0}, {"date": "2025-01-22", "close": 37.87, "volume": 200457.0}, {"date": "2025-01-23", "close": 38.12, "volume": 294104.0}, {"date": "2025-01-24", "close": 37.91, "volume": 193535.0}, {"date": "2025-01-27", "close": 38.15, "volume": 417745.0}, {"date": "2025-01-28", "close": 38.32, "volume": 324636.0}, {"date": "2025-01-29", "close": 38.0, "volume": 313068.0}, {"date": "2025-01-30", "close": 38.7, "volume": 485317.0}, {"date": "2025-01-31", "close": 38.75, "volume": 430949.0}, {"date": "2025-02-03", "close": 39.91, "volume": 473414.0}, {"date": "2025-02-04", "close": 40.61, "volume": 546746.0}, {"date": "2025-02-05", "close": 40.26, "volume": 387673.0}, {"date": "2025-02-06", "close": 39.93, "volume": 327290.0}, {"date": "2025-02-07", "close": 39.64, "volume": 346777.0}, {"date": "2025-02-10", "close": 39.94, "volume": 336311.0}, {"date": "2025-02-11", "close": 39.62, "volume": 321599.0}, {"date": "2025-02-12", "close": 39.59, "volume": 240339.0}, {"date": "2025-02-13", "close": 40.23, "volume": 220293.0}, {"date": "2025-02-14", "close": 39.96, "volume": 211347.0}, {"date": "2025-02-18", "close": 40.07, "volume": 244602.0}, {"date": "2025-02-19", "close": 40.23, "volume": 170994.0}, {"date": "2025-02-20", "close": 40.31, "volume": 268528.0}, {"date": "2025-02-21", "close": 39.6, "volume": 265574.0}, {"date": "2025-02-24", "close": 39.57, "volume": 235480.0}, {"date": "2025-02-25", "close": 39.02, "volume": 291812.0}, {"date": "2025-02-26", "close": 39.31, "volume": 327035.0}, {"date": "2025-02-27", "close": 39.47, "volume": 244160.0}, {"date": "2025-02-28", "close": 40.37, "volume": 340762.0}, {"date": "2025-03-03", "close": 40.12, "volume": 308390.0}, {"date": "2025-03-04", "close": 39.81, "volume": 367462.0}, {"date": "2025-03-05", "close": 40.16, "volume": 383143.0}, {"date": "2025-03-06", "close": 39.87, "volume": 299263.0}, {"date": "2025-03-07", "close": 39.94, "volume": 281880.0}, {"date": "2025-03-10", "close": 39.48, "volume": 306624.0}, {"date": "2025-03-11", "close": 39.15, "volume": 286668.0}, {"date": "2025-03-12", "close": 38.57, "volume": 356260.0}, {"date": "2025-03-13", "close": 38.54, "volume": 476834.0}, {"date": "2025-03-14", "close": 38.48, "volume": 183820.0}, {"date": "2025-03-17", "close": 38.98, "volume": 197511.0}, {"date": "2025-03-18", "close": 39.27, "volume": 176735.0}, {"date": "2025-03-19", "close": 39.95, "volume": 231583.0}, {"date": "2025-03-20", "close": 39.85, "volume": 217290.0}, {"date": "2025-03-21", "close": 39.38, "volume": 289024.0}, {"date": "2025-03-24", "close": 39.575, "volume": 385820.0}, {"date": "2025-03-25", "close": 39.69, "volume": 215399.0}, {"date": "2025-03-26", "close": 40.12, "volume": 370214.0}, {"date": "2025-03-27", "close": 40.71, "volume": 315426.0}, {"date": "2025-03-28", "close": 40.05, "volume": 314102.0}, {"date": "2025-03-31", "close": 40.01, "volume": 289563.0}, {"date": "2025-04-01", "close": 39.83, "volume": 218127.0}, {"date": "2025-04-02", "close": 40.32, "volume": 219237.0}, {"date": "2025-04-03", "close": 39.29, "volume": 294557.0}, {"date": "2025-04-04", "close": 37.25, "volume": 469618.0}, {"date": "2025-04-07", "close": 36.53, "volume": 555558.0}, {"date": "2025-04-08", "close": 36.12, "volume": 443253.0}, {"date": "2025-04-09", "close": 38.08, "volume": 704461.0}, {"date": "2025-04-10", "close": 37.78, "volume": 438688.0}, {"date": "2025-04-11", "close": 37.93, "volume": 325581.0}, {"date": "2025-04-14", "close": 37.84, "volume": 225644.0}, {"date": "2025-04-15", "close": 38.09, "volume": 193756.0}, {"date": "2025-04-16", "close": 37.85, "volume": 184360.0}, {"date": "2025-04-17", "close": 38.69, "volume": 419810.0}, {"date": "2025-04-21", "close": 38.21, "volume": 220517.0}, {"date": "2025-04-22", "close": 38.69, "volume": 238986.0}, {"date": "2025-04-23", "close": 38.91, "volume": 236407.0}, {"date": "2025-04-24", "close": 39.3, "volume": 225232.0}, {"date": "2025-04-25", "close": 39.25, "volume": 149377.0}, {"date": "2025-04-28", "close": 39.53, "volume": 248047.0}, {"date": "2025-04-29", "close": 39.96, "volume": 320943.0}, {"date": "2025-04-30", "close": 39.86, "volume": 243179.0}, {"date": "2025-05-01", "close": 39.81, "volume": 235803.0}, {"date": "2025-05-02", "close": 40.28, "volume": 319511.0}, {"date": "2025-05-05", "close": 39.94, "volume": 228755.0}, {"date": "2025-05-06", "close": 40.01, "volume": 267291.0}, {"date": "2025-05-07", "close": 40.38, "volume": 323250.0}, {"date": "2025-05-08", "close": 40.51, "volume": 208055.0}, {"date": "2025-05-09", "close": 40.5, "volume": 301424.0}, {"date": "2025-05-12", "close": 40.96, "volume": 442683.0}, {"date": "2025-05-13", "close": 41.38, "volume": 299653.0}, {"date": "2025-05-14", "close": 41.08, "volume": 276034.0}, {"date": "2025-05-15", "close": 41.43, "volume": 273222.0}, {"date": "2025-05-16", "close": 41.32, "volume": 248497.0}, {"date": "2025-05-19", "close": 41.25, "volume": 185438.0}, {"date": "2025-05-20", "close": 41.31, "volume": 256732.0}, {"date": "2025-05-21", "close": 40.76, "volume": 209525.0}, {"date": "2025-05-22", "close": 40.78, "volume": 321438.0}, {"date": "2025-05-23", "close": 40.38, "volume": 186427.0}, {"date": "2025-05-27", "close": 40.79, "volume": 204068.0}, {"date": "2025-05-28", "close": 40.5, "volume": 196564.0}, {"date": "2025-05-29", "close": 40.59, "volume": 197720.0}, {"date": "2025-05-30", "close": 40.61, "volume": 188802.0}, {"date": "2025-06-02", "close": 40.86, "volume": 218331.0}, {"date": "2025-06-03", "close": 40.39, "volume": 243136.0}, {"date": "2025-06-04", "close": 40.38, "volume": 155030.0}, {"date": "2025-06-05", "close": 40.26, "volume": 194095.0}, {"date": "2025-06-06", "close": 40.87, "volume": 144357.0}, {"date": "2025-06-09", "close": 41.39, "volume": 237397.0}, {"date": "2025-06-10", "close": 42.79, "volume": 651098.0}, {"date": "2025-06-11", "close": 43.7, "volume": 481628.0}, {"date": "2025-06-12", "close": 43.16, "volume": 237363.0}, {"date": "2025-06-13", "close": 42.51, "volume": 244550.0}, {"date": "2025-06-16", "close": 42.99, "volume": 237373.0}, {"date": "2025-06-17", "close": 42.84, "volume": 257576.0}, {"date": "2025-06-18", "close": 43.68, "volume": 403164.0}, {"date": "2025-06-20", "close": 45.99, "volume": 1284600.0}, {"date": "2025-06-23", "close": 46.5, "volume": 611151.0}, {"date": "2025-06-24", "close": 46.8, "volume": 529494.0}, {"date": "2025-06-25", "close": 46.05, "volume": 287988.0}, {"date": "2025-06-26", "close": 46.56, "volume": 268622.0}, {"date": "2025-06-27", "close": 46.78, "volume": 831483.0}, {"date": "2025-06-30", "close": 46.77, "volume": 337321.0}, {"date": "2025-07-01", "close": 46.17, "volume": 324600.0}, {"date": "2025-07-02", "close": 46.37, "volume": 272266.0}, {"date": "2025-07-03", "close": 46.65, "volume": 103269.0}, {"date": "2025-07-07", "close": 46.24, "volume": 205330.0}, {"date": "2025-07-08", "close": 45.8, "volume": 257341.0}, {"date": "2025-07-09", "close": 45.83, "volume": 228886.0}, {"date": "2025-07-10", "close": 46.37, "volume": 299374.0}, {"date": "2025-07-11", "close": 46.6, "volume": 335572.0}, {"date": "2025-07-14", "close": 46.8, "volume": 289488.0}, {"date": "2025-07-15", "close": 45.78, "volume": 243804.0}, {"date": "2025-07-16", "close": 46.23, "volume": 308707.0}, {"date": "2025-07-17", "close": 46.51, "volume": 275289.0}, {"date": "2025-07-18", "close": 46.6, "volume": 276991.0}, {"date": "2025-07-21", "close": 46.36, "volume": 208669.0}, {"date": "2025-07-22", "close": 46.62, "volume": 242667.0}, {"date": "2025-07-23", "close": 46.75, "volume": 236557.0}, {"date": "2025-07-24", "close": 45.88, "volume": 259301.0}, {"date": "2025-07-25", "close": 45.54, "volume": 198866.0}, {"date": "2025-07-28", "close": 45.29, "volume": 186996.0}, {"date": "2025-07-29", "close": 45.06, "volume": 194288.0}, {"date": "2025-07-30", "close": 44.85, "volume": 328382.0}, {"date": "2025-07-31", "close": 44.56, "volume": 238825.0}, {"date": "2025-08-01", "close": 44.54, "volume": 384719.0}, {"date": "2025-08-04", "close": 44.87, "volume": 245594.0}, {"date": "2025-08-05", "close": 45.0, "volume": 317906.0}, {"date": "2025-08-06", "close": 44.89, "volume": 297091.0}, {"date": "2025-08-07", "close": 44.72, "volume": 237863.0}, {"date": "2025-08-08", "close": 43.76, "volume": 302776.0}, {"date": "2025-08-11", "close": 44.14, "volume": 217956.0}, {"date": "2025-08-12", "close": 44.41, "volume": 263434.0}, {"date": "2025-08-13", "close": 44.58, "volume": 377841.0}, {"date": "2025-08-14", "close": 43.87, "volume": 311657.0}, {"date": "2025-08-15", "close": 43.93, "volume": 256640.0}, {"date": "2025-08-18", "close": 43.77, "volume": 220738.0}, {"date": "2025-08-19", "close": 43.88, "volume": 154851.0}, {"date": "2025-08-20", "close": 43.33, "volume": 143565.0}, {"date": "2025-08-21", "close": 43.81, "volume": 235140.0}, {"date": "2025-08-22", "close": 44.99, "volume": 252729.0}, {"date": "2025-08-25", "close": 44.53, "volume": 153085.0}, {"date": "2025-08-26", "close": 44.69, "volume": 177281.0}, {"date": "2025-08-27", "close": 44.85, "volume": 206924.0}, {"date": "2025-08-28", "close": 44.94, "volume": 251443.0}, {"date": "2025-08-29", "close": 44.98, "volume": 287384.0}, {"date": "2025-09-02", "close": 43.66, "volume": 247337.0}, {"date": "2025-09-03", "close": 43.25, "volume": 699483.0}, {"date": "2025-09-04", "close": 42.96, "volume": 325300.0}, {"date": "2025-09-05", "close": 42.36, "volume": 373440.0}, {"date": "2025-09-08", "close": 42.37, "volume": 953847.0}, {"date": "2025-09-09", "close": 42.01, "volume": 424365.0}, {"date": "2025-09-10", "close": 41.8, "volume": 338414.0}, {"date": "2025-09-11", "close": 42.4, "volume": 289434.0}, {"date": "2025-09-12", "close": 42.05, "volume": 224908.0}, {"date": "2025-09-15", "close": 41.57, "volume": 238156.0}, {"date": "2025-09-16", "close": 41.52, "volume": 189652.0}, {"date": "2025-09-17", "close": 41.63, "volume": 154128.0}, {"date": "2025-09-18", "close": 41.73, "volume": 178551.0}, {"date": "2025-09-19", "close": 41.22, "volume": 929616.0}, {"date": "2025-09-22", "close": 41.36, "volume": 253345.0}, {"date": "2025-09-23", "close": 41.33, "volume": 220384.0}, {"date": "2025-09-24", "close": 41.12, "volume": 185280.0}, {"date": "2025-09-25", "close": 41.06, "volume": 261854.0}, {"date": "2025-09-26", "close": 41.01, "volume": 277176.0}, {"date": "2025-09-29", "close": 41.38, "volume": 286131.0}, {"date": "2025-09-30", "close": 41.59, "volume": 370782.0}, {"date": "2025-10-01", "close": 41.0, "volume": 330572.0}, {"date": "2025-10-02", "close": 41.02, "volume": 327811.0}, {"date": "2025-10-03", "close": 41.05, "volume": 251255.0}, {"date": "2025-10-06", "close": 41.08, "volume": 289356.0}, {"date": "2025-10-07", "close": 40.79, "volume": 272170.0}, {"date": "2025-10-08", "close": 40.54, "volume": 257983.0}, {"date": "2025-10-09", "close": 40.61, "volume": 214392.0}, {"date": "2025-10-10", "close": 40.19, "volume": 184246.0}, {"date": "2025-10-13", "close": 40.27, "volume": 189275.0}, {"date": "2025-10-14", "close": 40.22, "volume": 148317.0}, {"date": "2025-10-15", "close": 40.04, "volume": 249207.0}, {"date": "2025-10-16", "close": 39.11, "volume": 234570.0}, {"date": "2025-10-17", "close": 39.17, "volume": 247532.0}, {"date": "2025-10-20", "close": 39.14, "volume": 223268.0}, {"date": "2025-10-21", "close": 39.81, "volume": 370279.0}, {"date": "2025-10-22", "close": 39.41, "volume": 276537.0}, {"date": "2025-10-23", "close": 39.59, "volume": 244242.0}, {"date": "2025-10-24", "close": 39.41, "volume": 216190.0}, {"date": "2025-10-27", "close": 39.42, "volume": 294190.0}, {"date": "2025-10-28", "close": 39.03, "volume": 594166.0}, {"date": "2025-10-29", "close": 40.0, "volume": 518694.0}, {"date": "2025-10-30", "close": 39.97, "volume": 379268.0}, {"date": "2025-10-31", "close": 40.72, "volume": 418645.0}, {"date": "2025-11-03", "close": 41.13, "volume": 393666.0}, {"date": "2025-11-04", "close": 40.88, "volume": 442911.0}, {"date": "2025-11-05", "close": 40.15, "volume": 406107.0}, {"date": "2025-11-06", "close": 38.87, "volume": 325173.0}, {"date": "2025-11-07", "close": 38.71, "volume": 335376.0}, {"date": "2025-11-10", "close": 38.92, "volume": 243646.0}, {"date": "2025-11-11", "close": 39.51, "volume": 266276.0}, {"date": "2025-11-12", "close": 39.01, "volume": 162420.0}, {"date": "2025-11-13", "close": 38.55, "volume": 339398.0}, {"date": "2025-11-14", "close": 38.68, "volume": 321258.0}, {"date": "2025-11-17", "close": 38.04, "volume": 324690.0}, {"date": "2025-11-18", "close": 38.05, "volume": 296329.0}, {"date": "2025-11-19", "close": 38.16, "volume": 262662.0}, {"date": "2025-11-20", "close": 38.43, "volume": 240273.0}, {"date": "2025-11-21", "close": 38.86, "volume": 290575.0}, {"date": "2025-11-24", "close": 38.05, "volume": 345466.0}, {"date": "2025-11-25", "close": 38.89, "volume": 283026.0}, {"date": "2025-11-26", "close": 39.34, "volume": 219984.0}, {"date": "2025-11-28", "close": 39.8, "volume": 136714.0}, {"date": "2025-12-01", "close": 39.54, "volume": 384422.0}, {"date": "2025-12-02", "close": 38.88, "volume": 467741.0}, {"date": "2025-12-03", "close": 38.57, "volume": 332771.0}, {"date": "2025-12-04", "close": 38.59, "volume": 683247.0}, {"date": "2025-12-05", "close": 38.64, "volume": 342460.0}, {"date": "2025-12-08", "close": 38.65, "volume": 335052.0}, {"date": "2025-12-09", "close": 38.97, "volume": 279490.0}, {"date": "2025-12-10", "close": 38.97, "volume": 341874.0}, {"date": "2025-12-11", "close": 39.84, "volume": 316776.0}, {"date": "2025-12-12", "close": 39.94, "volume": 390528.0}, {"date": "2025-12-15", "close": 40.28, "volume": 410595.0}, {"date": "2025-12-16", "close": 39.9, "volume": 414066.0}, {"date": "2025-12-17", "close": 40.17, "volume": 322846.0}, {"date": "2025-12-18", "close": 40.07, "volume": 312567.0}, {"date": "2025-12-19", "close": 39.62, "volume": 464281.0}, {"date": "2025-12-22", "close": 39.1, "volume": 360049.0}, {"date": "2025-12-23", "close": 39.25, "volume": 307769.0}, {"date": "2025-12-24", "close": 39.39, "volume": 107291.0}, {"date": "2025-12-26", "close": 39.55, "volume": 162365.0}, {"date": "2025-12-29", "close": 39.51, "volume": 187579.0}, {"date": "2025-12-30", "close": 39.59, "volume": 225710.0}, {"date": "2025-12-31", "close": 39.45, "volume": 290206.0}, {"date": "2026-01-02", "close": 39.86, "volume": 541076.0}, {"date": "2026-01-05", "close": 39.41, "volume": 483264.0}, {"date": "2026-01-06", "close": 39.43, "volume": 326234.0}, {"date": "2026-01-07", "close": 39.4, "volume": 270587.0}, {"date": "2026-01-08", "close": 40.27, "volume": 308988.0}, {"date": "2026-01-09", "close": 40.09, "volume": 251280.0}, {"date": "2026-01-12", "close": 40.15, "volume": 484200.0}, {"date": "2026-01-13", "close": 40.12, "volume": 169475.0}, {"date": "2026-01-14", "close": 40.29, "volume": 229544.0}, {"date": "2026-01-15", "close": 40.13, "volume": 491381.0}, {"date": "2026-01-16", "close": 40.07, "volume": 866183.0}, {"date": "2026-01-20", "close": 39.39, "volume": 303584.0}, {"date": "2026-01-21", "close": 39.16, "volume": 932459.0}, {"date": "2026-01-22", "close": 39.59, "volume": 236115.0}, {"date": "2026-01-23", "close": 39.59, "volume": 271372.0}, {"date": "2026-01-26", "close": 39.36, "volume": 318940.0}, {"date": "2026-01-27", "close": 39.65, "volume": 338815.0}, {"date": "2026-01-28", "close": 39.48, "volume": 214065.0}, {"date": "2026-01-29", "close": 40.03, "volume": 264497.0}, {"date": "2026-01-30", "close": 39.93, "volume": 303989.0}, {"date": "2026-02-02", "close": 40.1, "volume": 402997.0}, {"date": "2026-02-03", "close": 39.59, "volume": 403331.0}, {"date": "2026-02-04", "close": 39.76, "volume": 374165.0}, {"date": "2026-02-05", "close": 39.32, "volume": 386450.0}, {"date": "2026-02-06", "close": 39.13, "volume": 349301.0}, {"date": "2026-02-09", "close": 39.7, "volume": 300253.0}, {"date": "2026-02-10", "close": 41.15, "volume": 301186.0}, {"date": "2026-02-11", "close": 41.13, "volume": 197218.0}, {"date": "2026-02-12", "close": 41.46, "volume": 314557.0}, {"date": "2026-02-13", "close": 43.18, "volume": 497758.0}, {"date": "2026-02-17", "close": 43.3, "volume": 266892.0}, {"date": "2026-02-18", "close": 43.44, "volume": 266500.0}, {"date": "2026-02-19", "close": 42.89, "volume": 370388.0}, {"date": "2026-02-20", "close": 43.13, "volume": 221277.0}, {"date": "2026-02-23", "close": 42.77, "volume": 251426.0}, {"date": "2026-02-24", "close": 43.13, "volume": 328558.0}, {"date": "2026-02-25", "close": 43.83, "volume": 498871.0}, {"date": "2026-02-26", "close": 43.98, "volume": 846536.0}, {"date": "2026-02-27", "close": 43.71, "volume": 482670.0}, {"date": "2026-03-02", "close": 43.75, "volume": 381550.0}, {"date": "2026-03-03", "close": 43.61, "volume": 421854.0}, {"date": "2026-03-04", "close": 43.88, "volume": 311916.0}, {"date": "2026-03-05", "close": 43.98, "volume": 459284.0}, {"date": "2026-03-06", "close": 43.74, "volume": 272790.0}, {"date": "2026-03-09", "close": 43.99, "volume": 326510.0}, {"date": "2026-03-10", "close": 43.36, "volume": 311202.0}, {"date": "2026-03-11", "close": 42.96, "volume": 273873.0}, {"date": "2026-03-12", "close": 42.93, "volume": 341555.0}, {"date": "2026-03-13", "close": 43.09, "volume": 324261.0}, {"date": "2026-03-16", "close": 43.44, "volume": 213946.0}, {"date": "2026-03-17", "close": 43.75, "volume": 354704.0}, {"date": "2026-03-18", "close": 42.91, "volume": 300467.0}, {"date": "2026-03-19", "close": 42.46, "volume": 341272.0}, {"date": "2026-03-20", "close": 41.48, "volume": 390344.0}, {"date": "2026-03-23", "close": 41.97, "volume": 257692.0}, {"date": "2026-03-24", "close": 42.35, "volume": 282259.0}, {"date": "2026-03-25", "close": 42.54, "volume": 178286.0}, {"date": "2026-03-26", "close": 42.16, "volume": 288313.0}, {"date": "2026-03-27", "close": 41.53, "volume": 265033.0}, {"date": "2026-03-30", "close": 42.01, "volume": 336420.0}, {"date": "2026-03-31", "close": 42.7, "volume": 614930.0}, {"date": "2026-04-01", "close": 42.4, "volume": 186953.0}, {"date": "2026-04-02", "close": 43.89, "volume": 249420.0}, {"date": "2026-04-06", "close": 43.91, "volume": 187794.0}, {"date": "2026-04-07", "close": 43.9, "volume": 260866.0}, {"date": "2026-04-08", "close": 44.11, "volume": 377994.0}, {"date": "2026-04-09", "close": 44.26, "volume": 326544.0}, {"date": "2026-04-10", "close": 44.18, "volume": 576248.0}, {"date": "2026-04-13", "close": 44.31, "volume": 333128.0}, {"date": "2026-04-14", "close": 45.24, "volume": 196829.0}, {"date": "2026-04-15", "close": 45.21, "volume": 291261.0}, {"date": "2026-04-16", "close": 45.31, "volume": 187827.0}, {"date": "2026-04-17", "close": 47.63, "volume": 798002.0}, {"date": "2026-04-20", "close": 48.91, "volume": 615777.0}, {"date": "2026-04-21", "close": 48.31, "volume": 673705.0}, {"date": "2026-04-22", "close": 48.77, "volume": 392522.0}, {"date": "2026-04-23", "close": 48.37, "volume": 357664.0}, {"date": "2026-04-24", "close": 49.72, "volume": 567582.0}, {"date": "2026-04-27", "close": 49.62, "volume": 406639.0}, {"date": "2026-04-28", "close": 49.71, "volume": 256031.0}, {"date": "2026-04-29", "close": 48.89, "volume": 366681.0}, {"date": "2026-04-30", "close": 49.41, "volume": 358515.0}, {"date": "2026-05-01", "close": 50.07, "volume": 333918.0}, {"date": "2026-05-04", "close": 49.45, "volume": 219857.0}, {"date": "2026-05-05", "close": 49.41, "volume": 181326.0}, {"date": "2026-05-06", "close": 51.09, "volume": 939602.0}, {"date": "2026-05-07", "close": 51.18, "volume": 363534.0}, {"date": "2026-05-08", "close": 50.67, "volume": 291289.0}, {"date": "2026-05-11", "close": 50.22, "volume": 541364.0}, {"date": "2026-05-12", "close": 49.52, "volume": 450688.0}, {"date": "2026-05-13", "close": 50.78, "volume": 417740.0}, {"date": "2026-05-14", "close": 50.88, "volume": 294101.0}, {"date": "2026-05-15", "close": 50.4, "volume": 383739.0}, {"date": "2026-05-18", "close": 51.12, "volume": 249322.0}, {"date": "2026-05-19", "close": 50.5, "volume": 226250.0}, {"date": "2026-05-20", "close": 50.23, "volume": 298718.0}, {"date": "2026-05-21", "close": 50.01, "volume": 236675.0}, {"date": "2026-05-22", "close": 49.5, "volume": 334826.0}, {"date": "2026-05-26", "close": 49.48, "volume": 345131.0}, {"date": "2026-05-27", "close": 49.92, "volume": 354319.0}, {"date": "2026-05-28", "close": 50.05, "volume": 258717.0}, {"date": "2026-05-29", "close": 49.6, "volume": 364988.0}, {"date": "2026-06-01", "close": 49.54, "volume": 283697.0}, {"date": "2026-06-02", "close": 49.34, "volume": 373600.0}, {"date": "2026-06-03", "close": 48.38, "volume": 576406.0}, {"date": "2026-06-04", "close": 49.28, "volume": 346960.0}, {"date": "2026-06-05", "close": 49.59, "volume": 267934.0}, {"date": "2026-06-08", "close": 49.48, "volume": 297595.0}, {"date": "2026-06-09", "close": 49.84, "volume": 237985.0}, {"date": "2026-06-10", "close": 50.67, "volume": 707665.0}, {"date": "2026-06-11", "close": 51.5, "volume": 322509.0}, {"date": "2026-06-12", "close": 50.72, "volume": 432363.0}, {"date": "2026-06-15", "close": 50.82, "volume": 786822.0}, {"date": "2026-06-16", "close": 51.54, "volume": 360985.0}, {"date": "2026-06-17", "close": 51.1, "volume": 941581.0}, {"date": "2026-06-18", "close": 50.38, "volume": 1492960.0}, {"date": "2026-06-22", "close": 50.89, "volume": 778894.0}, {"date": "2026-06-23", "close": 51.61, "volume": 687160.0}, {"date": "2026-06-24", "close": 51.66, "volume": 469287.0}, {"date": "2026-06-25", "close": 50.78, "volume": 565152.0}, {"date": "2026-06-26", "close": 51.96, "volume": 2662665.0}, {"date": "2026-06-29", "close": 51.38, "volume": 1105390.0}, {"date": "2026-06-30", "close": 51.9, "volume": 690407.0}, {"date": "2026-07-01", "close": 51.65, "volume": 542773.0}, {"date": "2026-07-02", "close": 52.77, "volume": 398439.0}, {"date": "2026-07-06", "close": 52.0, "volume": 449251.0}, {"date": "2026-07-07", "close": 52.87, "volume": 547048.0}, {"date": "2026-07-08", "close": 51.75, "volume": 419905.0}, {"date": "2026-07-09", "close": 52.04, "volume": 339381.0}, {"date": "2026-07-10", "close": 51.18, "volume": 370948.0}, {"date": "2026-07-13", "close": 52.56, "volume": 532314.0}, {"date": "2026-07-14", "close": 52.08, "volume": 366978.0}, {"date": "2026-07-15", "close": 51.28, "volume": 412173.0}, {"date": "2026-07-16", "close": 52.27, "volume": 388545.0}, {"date": "2026-07-17", "close": 51.66, "volume": 358326.0}, {"date": "2026-07-20", "close": 51.23, "volume": 396577.0}, {"date": "2026-07-21", "close": 50.29, "volume": 435690.0}, {"date": "2026-07-22", "close": 50.15, "volume": 339056.0}, {"date": "2026-07-23", "close": 50.0, "volume": 443633.0}, {"date": "2026-07-24", "close": 50.28, "volume": 349449.0}, {"date": "2026-07-27", "close": 50.74, "volume": 304707.0}, {"date": "2026-07-28", "close": 50.91, "volume": 361471.0}, {"date": "2026-07-29", "close": 51.21, "volume": 413502.0}, {"date": "2026-07-30", "close": 50.8, "volume": 461709.0}, {"date": "2026-07-31", "close": 50.83, "volume": 512177.0}, {"date": "2026-08-03", "close": 50.99, "volume": 446874.0}, {"date": "2026-08-04", "close": 51.2, "volume": 480023.0}, {"date": "2026-08-05", "close": 49.75, "volume": 1708840.0}, {"date": "2026-08-06", "close": 48.81, "volume": 690310.0}, {"date": "2026-08-07", "close": 50.06, "volume": 509159.0}], "refreshing": true}