{"ticker": "BBSI", "overview": {"cik": "902791", "ticker": "BBSI", "name": "BARRETT BUSINESS SERVICES INC", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-335564", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335077", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001824435-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001257909-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006934", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-06", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-008218", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006876", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002064118-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001945290-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001930139-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001681778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001606794-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001806969-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001856158-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001434658-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001694012-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001257909-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001257908-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001824435-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006835", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006815", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0001193125-26-268517", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255400", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0002064118-26-000004", "price_sensitive": false}]}, "description": "BARRETT BUSINESS SERVICES INC trades as BBSI on the NASDAQ and is registered in the United States, classified under Services-Help Supply Services (SIC 7363). Privy Trades holds 159 insider filings for the company, from August 2021 to July 2026. Across those, 12 insiders disclosed 18 open-market purchases totalling $1.59M against 27 sales totalling $14.63M. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 1590441.146, "sell_n": 27, "sell_sum": 14633421.2391, "net": -13042980.0931, "insiders": 12, "first_date": "2021-08-30", "last_date": "2026-07-07"}, "metrics": {"ticker": "BBSI", "has_prices": true, "as_of": "2026-08-07", "last": 33.18, "prev_close": 33.09, "change": 0.0899999999999963, "change_pct": 0.0027198549410696977, "session_volume": 334140.0, "vwap_5": 36.408525625481296, "vwap_20": 38.53564696740249, "vwap_60": 35.28405243470218, "vwap_250": 35.3737997213058, "high_52w": 41.05, "low_52w": 26.83, "avg_volume_20": 271336.7, "sessions": 400, "market_cap": {"value": 804123272.4, "shares": 24235180.0, "as_of": "2026-07-22", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001824435-26-000005", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "James R. Potts", "who_key": "Potts James R", "role": "EVP Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 332021.6916, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider offloads $332K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000182443526000005/0001824435-26-000005-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170870}, {"id": "0001257909-26-000002", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Anthony Meeker", "who_key": "MEEKER ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 454226.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director sells $454K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000125790926000002/0001257909-26-000002-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178070}, {"id": "0001824435-26-000004", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "James R. Potts", "who_key": "Potts James R", "role": "EVP Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 170954.62999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000182443526000004/0001824435-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001257908-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Thomas J. Carley", "who_key": "CARLEY THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000125790826000001/0001257908-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001257909-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Anthony Meeker", "who_key": "MEEKER ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000125790926000001/0001257909-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001694012-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Vincent P. Price", "who_key": "Price Vincent P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000169401226000001/0001694012-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001434658-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Thomas B. Cusick", "who_key": "Cusick Thomas B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000143465826000001/0001434658-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001856158-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Carla A. Moradi", "who_key": "Moradi Carla A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000185615826000001/0001856158-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001806969-26-000003", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Anthony J. Harris", "who_key": "Harris Anthony J", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 212419.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000180696926000003/0001806969-26-000003-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001606794-26-000003", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Gerald Blotz", "who_key": "Blotz Gerald", "role": "Executive VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 275127.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000160679426000003/0001606794-26-000003-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001681778-26-000004", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Gary Kramer", "who_key": "Kramer Gary", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 777615.2999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000168177826000004/0001681778-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001930139-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Alexandra Morehouse McReynolds", "who_key": "McReynolds Alexandra Morehouse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000193013926000001/0001930139-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001945290-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Joseph Stephen Clabby", "who_key": "Clabby Joseph Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000194529026000001/0001945290-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0002064118-26-000005", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000005/0002064118-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "13DG-0000945621-26-000978", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC moves to a 5.01% passive stake in BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0000945621-26-000978-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001214659-26-008218", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC takes a 5.13% passive stake in BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0001214659-26-008218-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0002064118-26-000004", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28600.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board member picks up $29K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000004/0002064118-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0000945621-26-000671", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC moves to a 6.75% passive stake in BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0000945621-26-000671-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0002100119-26-000213", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC crosses 5% of BBSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0002100119-26-000213-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000906304-26-000066", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC crosses 5% of BBSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0000906304-26-000066-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "0002064118-26-000003", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29396.5, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board member picks up $29K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000003/0002064118-26-000003-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0002064118-26-000002", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27902.5, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director buys $28K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000002/0002064118-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327830}, {"id": "0001824435-26-000003", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "James R. Potts", "who_key": "Potts James R", "role": "EVP Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 51710.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider sells $52K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000182443526000003/0001824435-26-000003-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332150}, {"id": "0001681778-26-000003", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Gary Kramer", "who_key": "Kramer Gary", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 225067.62600000002, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO buys $225K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000168177826000003/0001681778-26-000003-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337910}, {"id": "0002064118-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55315.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "3 insiders now buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000001/0002064118-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001681778-26-000002", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Gary Kramer", "who_key": "Kramer Gary", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 674519.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000168177826000002/0001681778-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001606794-26-000002", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Gerald Blotz", "who_key": "Blotz Gerald", "role": "Executive VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 183077.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000160679426000002/0001606794-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001806969-26-000002", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Anthony J. Harris", "who_key": "Harris Anthony J", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 153363.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CFO files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000180696926000002/0001806969-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001824435-26-000002", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "James R. Potts", "who_key": "Potts James R", "role": "EVP Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 84875.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000182443526000002/0001824435-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001824435-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "James R. Potts", "who_key": "Potts James R", "role": "EVP Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider files routine paperwork on BBSI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000182443526000001/0001824435-26-000001-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440150}], "recent_buys": [{"id": "0002064118-26-000004", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28600.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board member picks up $29K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000004/0002064118-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0002064118-26-000003", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29396.5, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Board member picks up $29K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000003/0002064118-26-000003-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "0002064118-26-000002", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27902.5, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Director buys $28K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000002/0002064118-26-000002-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327830}, {"id": "0001681778-26-000003", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Gary Kramer", "who_key": "Kramer Gary", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 225067.62600000002, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "CEO buys $225K of BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000168177826000003/0001681778-26-000003-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337910}, {"id": "0002064118-26-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55315.0, "score": 36.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "3 insiders now buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000001/0002064118-26-000001-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001945290-25-000003", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Joseph Stephen Clabby", "who_key": "Clabby Joseph Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34830.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 3 buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000194529025000003/0001945290-25-000003-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513590}, {"id": "0002064118-25-000002", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34387.5, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "4 insiders now buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411825000002/0002064118-25-000002-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 515030}, {"id": "0002064118-25-000001", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23529.95, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "4 insiders now buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411825000001/0002064118-25-000001-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601430}, {"id": "0001562180-25-004737", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84392.5, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 4 buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025004737/0001562180-25-004737-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733910}, {"id": "0001562180-25-004388", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83559.79999999999, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "4 insiders now buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025004388/0001562180-25-004388-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745430}, {"id": "0001562180-25-004306", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41349.3, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Insider cluster: 4 buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025004306/0001562180-25-004306-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746870}, {"id": "0001562180-25-003797", "src": "INSIDERS", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164415.2, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "4 insiders now buying BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025003797/0001562180-25-003797-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777110}], "institutional": [{"id": "13DG-0000945621-26-000978", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC moves to a 5.01% passive stake in BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0000945621-26-000978-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001214659-26-008218", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC takes a 5.13% passive stake in BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0001214659-26-008218-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000945621-26-000671", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC moves to a 6.75% passive stake in BBSI", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0000945621-26-000671-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0002100119-26-000213", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC crosses 5% of BBSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0002100119-26-000213-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000906304-26-000066", "src": "13DG", "ticker": "BBSI", "cik": "902791", "company": "BARRETT BUSINESS SERVICES INC", "company_raw": "BARRETT BUSINESS SERVICES INC", "who": "Barrett Business Services Inc", "who_key": "BARRETT BUSINESS SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "BARRETT BUSINESS SERVICES INC crosses 5% of BBSI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/902791/0000906304-26-000066-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}], "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": "Barrett Business Services, Inc. - Common Stock", "new_value": "BARRETT BUSINESS SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000902791", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000902791", "applied": 1, "detected_at": "2026-09-10T16:50:30.827243"}]}, "key_people": [{"who": "Gary Kramer", "who_key": "Kramer Gary", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 295197.62600000005, "sold": 6679509.2965, "net": -6384311.6705, "trades": 5, "top_score": 53.6, "lean": "selling", "history": [{"action": "BUY", "amount": 225067.62600000002, "date": "2026-03-13", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000168177826000003/0001681778-26-000003-index.htm"}, {"action": "SELL", "amount": 4952146.2408, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000168177825000003/0001681778-25-000003-index.htm"}, {"action": "SELL", "amount": 497344.606, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218024006494/0001562180-24-006494-index.htm"}, {"action": "SELL", "amount": 1230018.4497, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218024006444/0001562180-24-006444-index.htm"}, {"action": "BUY", "amount": 70130.0, "date": "2022-05-20", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218022004416/0001562180-22-004416-index.htm"}], "latest": {"action": "BUY", "amount": 225067.62600000002, "date": "2026-03-13", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000168177826000003/0001681778-26-000003-index.htm"}}, {"who": "Gerald Blotz", "who_key": "Blotz Gerald", "role": "Executive VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2967549.2356000002, "net": -2967549.2356000002, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 537489.9504, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000160679425000003/0001606794-25-000003-index.htm"}, {"action": "SELL", "amount": 569130.8677000001, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025005289/0001562180-25-005289-index.htm"}, {"action": "SELL", "amount": 1234754.5, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218024006355/0001562180-24-006355-index.htm"}, {"action": "SELL", "amount": 626173.9175000001, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218022006131/0001562180-22-006131-index.htm"}], "latest": {"action": "SELL", "amount": 537489.9504, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000160679425000003/0001606794-25-000003-index.htm"}}, {"who": "Anthony Meeker", "who_key": "MEEKER ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1496032.8284, "net": -1496032.8284, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 454226.4, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000125790926000002/0001257909-26-000002-index.htm"}, {"action": "SELL", "amount": 143344.9504, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000125790925000003/0001257909-25-000003-index.htm"}, {"action": "SELL", "amount": 310980.654, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025004764/0001562180-25-004764-index.htm"}, {"action": "SELL", "amount": 160559.184, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218024006284/0001562180-24-006284-index.htm"}, {"action": "SELL", "amount": 130232.97, "date": "2023-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218023006624/0001562180-23-006624-index.htm"}, {"action": "SELL", "amount": 144350.66999999998, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218022006739/0001562180-22-006739-index.htm"}, {"action": "SELL", "amount": 152338.0, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218021005685/0001562180-21-005685-index.htm"}], "latest": {"action": "SELL", "amount": 454226.4, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000125790926000002/0001257909-26-000002-index.htm"}}, {"who": "Thomas J. Carley", "who_key": "CARLEY THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1434423.0862, "net": -1434423.0862, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 602179.7572, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000095017025109364/0000950170-25-109364-index.htm"}, {"action": "SELL", "amount": 526293.9894000001, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025004105/0001562180-25-004105-index.htm"}, {"action": "SELL", "amount": 189060.6624, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218024007805/0001562180-24-007805-index.htm"}, {"action": "SELL", "amount": 116888.6772, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218023005829/0001562180-23-005829-index.htm"}], "latest": {"action": "SELL", "amount": 602179.7572, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000095017025109364/0000950170-25-109364-index.htm"}}, {"who": "James R. Potts", "who_key": "Potts James R", "role": "EVP Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1348166.4732, "net": -1348166.4732, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 332021.6916, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000182443526000005/0001824435-26-000005-index.htm"}, {"action": "SELL", "amount": 51710.04, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000182443526000003/0001824435-26-000003-index.htm"}, {"action": "SELL", "amount": 964434.7416, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000095017025109741/0000950170-25-109741-index.htm"}], "latest": {"action": "SELL", "amount": 332021.6916, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000182443526000005/0001824435-26-000005-index.htm"}}, {"who": "Jon L. Justesen", "who_key": "Justesen Jon L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 464250.0, "sold": 350919.2944, "net": 113330.70559999999, "trades": 3, "top_score": 56.7, "lean": "buying", "history": [{"action": "BUY", "amount": 464250.0, "date": "2022-12-16", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218022008358/0001562180-22-008358-index.htm"}, {"action": "SELL", "amount": 239458.7944, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218022006120/0001562180-22-006120-index.htm"}, {"action": "SELL", "amount": 111460.5, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218021007246/0001562180-21-007246-index.htm"}], "latest": {"action": "BUY", "amount": 464250.0, "date": "2022-12-16", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218022008358/0001562180-22-008358-index.htm"}}, {"who": "Mark Steven Finn", "who_key": "Finn Mark Steven", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 572848.25, "sold": 0, "net": 572848.25, "trades": 10, "top_score": 54.0, "lean": "buying", "history": [{"action": "BUY", "amount": 28600.0, "date": "2026-05-13", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000004/0002064118-26-000004-index.htm"}, {"action": "BUY", "amount": 29396.5, "date": "2026-03-26", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000003/0002064118-26-000003-index.htm"}, {"action": "BUY", "amount": 27902.5, "date": "2026-03-20", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000002/0002064118-26-000002-index.htm"}, {"action": "BUY", "amount": 55315.0, "date": "2026-03-03", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000001/0002064118-26-000001-index.htm"}, {"action": "BUY", "amount": 34387.5, "date": "2025-11-10", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411825000002/0002064118-25-000002-index.htm"}, {"action": "BUY", "amount": 23529.95, "date": "2025-09-11", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411825000001/0002064118-25-000001-index.htm"}, {"action": "BUY", "amount": 84392.5, "date": "2025-06-11", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025004737/0001562180-25-004737-index.htm"}, {"action": "BUY", "amount": 83559.79999999999, "date": "2025-06-03", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025004388/0001562180-25-004388-index.htm"}, {"action": "BUY", "amount": 41349.3, "date": "2025-06-02", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025004306/0001562180-25-004306-index.htm"}, {"action": "BUY", "amount": 164415.2, "date": "2025-05-12", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218025003797/0001562180-25-003797-index.htm"}], "latest": {"action": "BUY", "amount": 28600.0, "date": "2026-05-13", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000206411826000004/0002064118-26-000004-index.htm"}}, {"who": "Thomas B. Cusick", "who_key": "Cusick Thomas B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 355432.8608, "net": -355432.8608, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 145983.3608, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000095017025109366/0000950170-25-109366-index.htm"}, {"action": "SELL", "amount": 130219.5, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218024008136/0001562180-24-008136-index.htm"}, {"action": "SELL", "amount": 79230.0, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000156218024004939/0001562180-24-004939-index.htm"}], "latest": {"action": "SELL", "amount": 145983.3608, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/902791/000095017025109366/0000950170-25-109366-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000978", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-335564", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335077", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001824435-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001257909-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006934", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-06", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-008218", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006876", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002064118-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001945290-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001930139-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001681778-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001606794-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001806969-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001856158-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001434658-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001694012-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001257909-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001257908-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001824435-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006835", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001950047-26-006815", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0001193125-26-268517", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255400", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0002064118-26-000004", "price_sensitive": false}], "performance": {"ticker": "BBSI", "has_prices": true, "summary": {"n": 18, "avg": 0.1572572960477555, "win_rate": 0.5555555555555556, "best": 0.9808955223880597, "worst": -0.29866835764109073, "as_of": "2026-08-07"}, "buys": [{"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28600.0, "date": "2026-05-13", "score": 33.4, "ref_price": 28.77, "return": 0.15328467153284672}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29396.5, "date": "2026-03-26", "score": 33.6, "ref_price": 29.37, "return": 0.1297242083758937}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27902.5, "date": "2026-03-20", "score": 32.9, "ref_price": 27.94, "return": 0.18754473872584101}, {"who": "Kramer Gary", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 225067.62600000002, "date": "2026-03-13", "score": 53.6, "ref_price": 27.5, "return": 0.20654545454545453}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55315.0, "date": "2026-03-03", "score": 36.9, "ref_price": 27.96, "return": 0.18669527896995702}, {"who": "Clabby Joseph Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34830.0, "date": "2025-11-11", "score": 34.7, "ref_price": 34.69, "return": -0.04352839434995671}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34387.5, "date": "2025-11-10", "score": 34.6, "ref_price": 34.84, "return": -0.04764638346727909}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23529.95, "date": "2025-09-11", "score": 32.2, "ref_price": 47.31, "return": -0.29866835764109073}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84392.5, "date": "2025-06-11", "score": 39.4, "ref_price": 41.53, "return": -0.20105947507825672}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83559.79999999999, "date": "2025-06-03", "score": 41.2, "ref_price": 41.69, "return": -0.20412568961381622}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41349.3, "date": "2025-06-02", "score": 36.2, "ref_price": 41.47, "return": -0.19990354473113092}, {"who": "Finn Mark Steven", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164415.2, "date": "2025-05-12", "score": 54.0, "ref_price": 41.45, "return": -0.19951749095295543}, {"who": "Clabby Joseph Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70319.715, "date": "2024-11-12", "score": 39.8, "ref_price": 42.79, "return": -0.22458518345407805}, {"who": "Clabby Joseph Stephen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29883.920000000002, "date": "2023-11-09", "score": 37.3, "ref_price": 25.97, "return": 0.27762803234501354}, {"who": "Justesen Jon L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 464250.0, "date": "2022-12-16", "score": 56.7, "ref_price": 23.125, "return": 0.4348108108108108}, {"who": "Kramer Gary", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 70130.0, "date": "2022-05-20", "score": 47.7, "ref_price": 17.7675, "return": 0.8674546222034616}, {"who": "DEWBREY DIANE L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23736.635, "date": "2022-03-08", "score": 34.2, "ref_price": 18.18, "return": 0.8250825082508251}, {"who": "Price Vincent P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99375.0, "date": "2021-12-17", "score": 44.1, "ref_price": 16.75, "return": 0.9808955223880597}]}, "price_series": [{"date": "2016-08-08", "close": 10.995, "volume": 240064.0}, {"date": "2016-08-09", "close": 11.0475, "volume": 291452.0}, {"date": "2016-08-10", "close": 11.0825, "volume": 255144.0}, {"date": "2016-08-11", "close": 11.1425, "volume": 287220.0}, {"date": "2016-08-12", "close": 11.295, "volume": 249548.0}, {"date": "2016-08-15", "close": 11.615, "volume": 238468.0}, {"date": "2016-08-16", "close": 11.54, "volume": 255576.0}, {"date": "2016-08-17", "close": 11.61, "volume": 322252.0}, {"date": "2016-08-18", "close": 11.82, "volume": 301824.0}, {"date": "2016-08-19", "close": 11.76, "volume": 182684.0}, {"date": "2016-08-22", "close": 11.615, "volume": 247480.0}, {"date": "2016-08-23", "close": 11.6975, "volume": 450272.0}, {"date": "2016-08-24", "close": 11.715, "volume": 419672.0}, {"date": "2016-08-25", "close": 12.0525, "volume": 299548.0}, {"date": "2016-08-26", "close": 11.905, "volume": 342128.0}, {"date": "2016-08-29", "close": 11.8925, "volume": 276408.0}, {"date": "2016-08-30", "close": 11.8475, "volume": 167972.0}, {"date": "2016-08-31", "close": 11.665, "volume": 229580.0}, {"date": "2016-09-01", "close": 11.8725, "volume": 199636.0}, {"date": "2016-09-02", "close": 12.08, "volume": 318304.0}, {"date": "2016-09-06", "close": 11.94, "volume": 222712.0}, {"date": "2016-09-07", "close": 11.8425, "volume": 262844.0}, {"date": "2016-09-08", "close": 11.745, "volume": 231376.0}, {"date": "2016-09-09", "close": 11.5475, "volume": 451748.0}, {"date": "2016-09-12", "close": 11.63, "volume": 247236.0}, {"date": "2016-09-13", "close": 11.3875, "volume": 224396.0}, {"date": "2016-09-14", "close": 11.3375, "volume": 260832.0}, {"date": "2016-09-15", "close": 11.8525, "volume": 598880.0}, {"date": "2016-09-16", "close": 11.69, "volume": 288340.0}, {"date": "2016-09-19", "close": 11.805, "volume": 288124.0}, {"date": "2016-09-20", "close": 11.9, "volume": 210976.0}, {"date": "2016-09-21", "close": 11.9675, "volume": 257896.0}, {"date": "2016-09-22", "close": 12.0, "volume": 274840.0}, {"date": "2016-09-23", "close": 11.92, "volume": 221152.0}, {"date": "2016-09-26", "close": 11.9575, "volume": 209472.0}, {"date": "2016-09-27", "close": 12.115, "volume": 159408.0}, {"date": "2016-09-28", "close": 12.3225, "volume": 359988.0}, {"date": "2016-09-29", "close": 12.0725, "volume": 140024.0}, {"date": "2016-09-30", "close": 12.4025, "volume": 183840.0}, {"date": "2016-10-03", "close": 12.4425, "volume": 129996.0}, {"date": "2016-10-04", "close": 12.465, "volume": 229844.0}, {"date": "2016-10-05", "close": 12.42, "volume": 257288.0}, {"date": "2016-10-06", "close": 12.235, "volume": 231724.0}, {"date": "2016-10-07", "close": 11.9725, "volume": 155304.0}, {"date": "2016-10-10", "close": 12.3075, "volume": 259168.0}, {"date": "2016-10-11", "close": 11.9025, "volume": 211992.0}, {"date": "2016-10-12", "close": 11.92, "volume": 156088.0}, {"date": "2016-10-13", "close": 11.85, "volume": 382900.0}, {"date": "2016-10-14", "close": 11.75, "volume": 151636.0}, {"date": "2016-10-17", "close": 11.7975, "volume": 230776.0}, {"date": "2016-10-18", "close": 11.69, "volume": 173736.0}, {"date": "2016-10-19", "close": 11.655, "volume": 263968.0}, {"date": "2016-10-20", "close": 11.24, "volume": 174144.0}, {"date": "2016-10-21", "close": 11.2525, "volume": 158040.0}, {"date": "2016-10-24", "close": 11.3325, "volume": 139760.0}, {"date": "2016-10-25", "close": 11.2075, "volume": 136676.0}, {"date": "2016-10-26", "close": 11.01, "volume": 87104.0}, {"date": "2016-10-27", "close": 10.96, "volume": 134568.0}, {"date": "2016-10-28", "close": 11.2775, "volume": 257912.0}, {"date": "2016-10-31", "close": 11.2075, "volume": 216364.0}, {"date": "2016-11-01", "close": 10.9475, "volume": 95392.0}, {"date": "2016-11-02", "close": 11.015, "volume": 196524.0}, {"date": "2016-11-03", "close": 10.9225, "volume": 136148.0}, {"date": "2016-11-04", "close": 11.0125, "volume": 137736.0}, {"date": "2016-11-07", "close": 11.355, "volume": 102124.0}, {"date": "2016-11-08", "close": 11.5175, "volume": 251640.0}, {"date": "2016-11-09", "close": 12.2225, "volume": 649836.0}, {"date": "2016-11-10", "close": 12.535, "volume": 330588.0}, {"date": "2016-11-11", "close": 13.145, "volume": 649564.0}, {"date": "2016-11-14", "close": 13.1825, "volume": 417368.0}, {"date": "2016-11-15", "close": 13.51, "volume": 310316.0}, {"date": "2016-11-16", "close": 13.6875, "volume": 344548.0}, {"date": "2016-11-17", "close": 13.6725, "volume": 400468.0}, {"date": "2016-11-18", "close": 13.9275, "volume": 402032.0}, {"date": "2016-11-21", "close": 14.1, "volume": 255468.0}, {"date": "2016-11-22", "close": 14.2175, "volume": 185496.0}, {"date": "2016-11-23", "close": 14.485, "volume": 372632.0}, {"date": "2016-11-25", "close": 14.7125, "volume": 79720.0}, {"date": "2016-11-28", "close": 14.4425, "volume": 349212.0}, {"date": "2016-11-29", "close": 14.65, "volume": 443076.0}, {"date": "2016-11-30", "close": 14.5725, "volume": 305240.0}, {"date": "2016-12-01", "close": 14.315, "volume": 235124.0}, {"date": "2016-12-02", "close": 14.4025, "volume": 229524.0}, {"date": "2016-12-05", "close": 14.595, "volume": 308424.0}, {"date": "2016-12-06", "close": 14.79, "volume": 249772.0}, {"date": "2016-12-07", "close": 14.9425, "volume": 256692.0}, {"date": "2016-12-08", "close": 15.1125, "volume": 288192.0}, {"date": "2016-12-09", "close": 15.575, "volume": 243488.0}, {"date": "2016-12-12", "close": 15.5825, "volume": 485392.0}, {"date": "2016-12-13", "close": 15.7175, "volume": 257424.0}, {"date": "2016-12-14", "close": 15.6925, "volume": 240392.0}, {"date": "2016-12-15", "close": 15.9, "volume": 318580.0}, {"date": "2016-12-16", "close": 15.8525, "volume": 338536.0}, {"date": "2016-12-19", "close": 15.83, "volume": 165864.0}, {"date": "2016-12-20", "close": 16.0825, "volume": 219576.0}, {"date": "2016-12-21", "close": 16.125, "volume": 189608.0}, {"date": "2016-12-22", "close": 16.325, "volume": 141904.0}, {"date": "2016-12-23", "close": 16.25, "volume": 117676.0}, {"date": "2016-12-27", "close": 16.4575, "volume": 125260.0}, {"date": "2016-12-28", "close": 16.18, "volume": 113364.0}, {"date": "2016-12-29", "close": 16.175, "volume": 105484.0}, {"date": "2016-12-30", "close": 16.025, "volume": 107068.0}, {"date": "2017-01-03", "close": 16.095, "volume": 339184.0}, {"date": "2017-01-04", "close": 16.12, "volume": 246316.0}, {"date": "2017-01-05", "close": 15.4175, "volume": 151012.0}, {"date": "2017-01-06", "close": 15.4625, "volume": 177356.0}, {"date": "2017-01-09", "close": 15.4975, "volume": 91988.0}, {"date": "2017-01-10", "close": 15.7325, "volume": 167608.0}, {"date": "2017-01-11", "close": 15.75, "volume": 146040.0}, {"date": "2017-01-12", "close": 15.7075, "volume": 128776.0}, {"date": "2017-01-13", "close": 15.555, "volume": 112624.0}, {"date": "2017-01-17", "close": 15.2675, "volume": 110896.0}, {"date": "2017-01-18", "close": 15.3725, "volume": 70824.0}, {"date": "2017-01-19", "close": 15.105, "volume": 58192.0}, {"date": "2017-01-20", "close": 15.2925, "volume": 62560.0}, {"date": "2017-01-23", "close": 15.155, "volume": 82884.0}, {"date": "2017-01-24", "close": 15.4525, "volume": 75512.0}, {"date": "2017-01-25", "close": 15.66, "volume": 117204.0}, {"date": "2017-01-26", "close": 15.6625, "volume": 81708.0}, {"date": "2017-01-27", "close": 15.39, "volume": 87772.0}, {"date": "2017-01-30", "close": 15.0625, "volume": 103548.0}, {"date": "2017-01-31", "close": 15.0275, "volume": 176096.0}, {"date": "2017-02-01", "close": 15.14, "volume": 95472.0}, {"date": "2017-02-02", "close": 14.99, "volume": 53880.0}, {"date": "2017-02-03", "close": 15.2725, "volume": 62156.0}, {"date": "2017-02-06", "close": 15.0275, "volume": 105936.0}, {"date": "2017-02-07", "close": 15.4725, "volume": 162076.0}, {"date": "2017-02-08", "close": 15.135, "volume": 99012.0}, {"date": "2017-02-09", "close": 15.2425, "volume": 86768.0}, {"date": "2017-02-10", "close": 15.705, "volume": 179532.0}, {"date": "2017-02-13", "close": 15.5625, "volume": 114860.0}, {"date": "2017-02-14", "close": 15.875, "volume": 216064.0}, {"date": "2017-02-15", "close": 16.15, "volume": 160664.0}, {"date": "2017-02-16", "close": 16.0025, "volume": 164684.0}, {"date": "2017-02-17", "close": 16.095, "volume": 150704.0}, {"date": "2017-02-21", "close": 15.7625, "volume": 169732.0}, {"date": "2017-02-22", "close": 15.7575, "volume": 154232.0}, {"date": "2017-02-23", "close": 15.49, "volume": 74512.0}, {"date": "2017-02-24", "close": 15.575, "volume": 78352.0}, {"date": "2017-02-27", "close": 16.14, "volume": 149996.0}, {"date": "2017-02-28", "close": 16.0075, "volume": 264832.0}, {"date": "2017-03-01", "close": 16.4225, "volume": 123304.0}, {"date": "2017-03-02", "close": 16.3225, "volume": 84544.0}, {"date": "2017-03-03", "close": 15.92, "volume": 108708.0}, {"date": "2017-03-06", "close": 15.545, "volume": 139016.0}, {"date": "2017-03-07", "close": 15.3575, "volume": 115272.0}, {"date": "2017-03-08", "close": 13.8075, "volume": 1191648.0}, {"date": "2017-03-09", "close": 13.0925, "volume": 510924.0}, {"date": "2017-03-10", "close": 13.4675, "volume": 210004.0}, {"date": "2017-03-13", "close": 13.345, "volume": 153532.0}, {"date": "2017-03-14", "close": 13.285, "volume": 202316.0}, {"date": "2017-03-15", "close": 13.4075, "volume": 142452.0}, {"date": "2017-03-16", "close": 13.7275, "volume": 197640.0}, {"date": "2017-03-17", "close": 13.945, "volume": 254696.0}, {"date": "2017-03-20", "close": 13.67, "volume": 155988.0}, {"date": "2017-03-21", "close": 13.095, "volume": 109592.0}, {"date": "2017-03-22", "close": 13.1425, "volume": 140848.0}, {"date": "2017-03-23", "close": 13.05, "volume": 152392.0}, {"date": "2017-03-24", "close": 13.01, "volume": 107176.0}, {"date": "2017-03-27", "close": 12.87, "volume": 145936.0}, {"date": "2017-03-28", "close": 13.06, "volume": 161556.0}, {"date": "2017-03-29", "close": 13.2425, "volume": 90696.0}, {"date": "2017-03-30", "close": 13.355, "volume": 158456.0}, {"date": "2017-03-31", "close": 13.655, "volume": 209496.0}, {"date": "2017-04-03", "close": 13.275, "volume": 216568.0}, {"date": "2017-04-04", "close": 13.3575, "volume": 218852.0}, {"date": "2017-04-05", "close": 13.4675, "volume": 268812.0}, {"date": "2017-04-06", "close": 13.7075, "volume": 161804.0}, {"date": "2017-04-07", "close": 13.725, "volume": 246820.0}, {"date": "2017-04-10", "close": 13.655, "volume": 213872.0}, {"date": "2017-04-11", "close": 13.9925, "volume": 197648.0}, {"date": "2017-04-12", "close": 13.5575, "volume": 182984.0}, {"date": "2017-04-13", "close": 13.67, "volume": 176964.0}, {"date": "2017-04-17", "close": 13.7825, "volume": 136672.0}, {"date": "2017-04-18", "close": 13.8725, "volume": 185928.0}, {"date": "2017-04-19", "close": 14.01, "volume": 115812.0}, {"date": "2017-04-20", "close": 14.2675, "volume": 115136.0}, {"date": "2017-04-21", "close": 14.285, "volume": 117568.0}, {"date": "2017-04-24", "close": 14.3875, "volume": 111712.0}, {"date": "2017-04-25", "close": 14.5, "volume": 135364.0}, {"date": "2017-04-26", "close": 14.755, "volume": 132232.0}, {"date": "2017-04-27", "close": 14.5975, "volume": 101632.0}, {"date": "2017-04-28", "close": 14.415, "volume": 155504.0}, {"date": "2017-05-01", "close": 14.59, "volume": 58912.0}, {"date": "2017-05-02", "close": 14.8925, "volume": 165824.0}, {"date": "2017-05-03", "close": 14.605, "volume": 126900.0}, {"date": "2017-05-04", "close": 14.64, "volume": 153624.0}, {"date": "2017-05-05", "close": 14.25, "volume": 288028.0}, {"date": "2017-05-08", "close": 14.2275, "volume": 184376.0}, {"date": "2017-05-09", "close": 14.3925, "volume": 194912.0}, {"date": "2017-05-10", "close": 14.3575, "volume": 166828.0}, {"date": "2017-05-11", "close": 14.215, "volume": 153096.0}, {"date": "2017-05-12", "close": 14.2125, "volume": 132356.0}, {"date": "2017-05-15", "close": 14.2475, "volume": 126664.0}, {"date": "2017-05-16", "close": 14.375, "volume": 189376.0}, {"date": "2017-05-17", "close": 14.305, "volume": 288444.0}, {"date": "2017-05-18", "close": 14.4275, "volume": 221784.0}, {"date": "2017-05-19", "close": 14.3375, "volume": 258732.0}, {"date": "2017-05-22", "close": 14.3375, "volume": 129540.0}, {"date": "2017-05-23", "close": 14.3925, "volume": 205172.0}, {"date": "2017-05-24", "close": 14.3575, "volume": 174792.0}, {"date": "2017-05-25", "close": 14.2525, "volume": 156596.0}, {"date": "2017-05-26", "close": 14.275, "volume": 96632.0}, {"date": "2017-05-30", "close": 14.2625, "volume": 110448.0}, {"date": "2017-05-31", "close": 14.2675, "volume": 88168.0}, {"date": "2017-06-01", "close": 14.4575, "volume": 93992.0}, {"date": "2017-06-02", "close": 14.685, "volume": 225136.0}, {"date": "2017-06-05", "close": 14.3775, "volume": 125772.0}, {"date": "2017-06-06", "close": 14.38, "volume": 108596.0}, {"date": "2017-06-07", "close": 14.1925, "volume": 347644.0}, {"date": "2017-06-08", "close": 14.53, "volume": 120024.0}, {"date": "2017-06-09", "close": 14.67, "volume": 159512.0}, {"date": "2017-06-12", "close": 14.5875, "volume": 175412.0}, {"date": "2017-06-13", "close": 14.485, "volume": 106616.0}, {"date": "2017-06-14", "close": 14.4975, "volume": 132596.0}, {"date": "2017-06-15", "close": 14.4675, "volume": 126492.0}, {"date": "2017-06-16", "close": 14.4075, "volume": 194244.0}, {"date": "2017-06-19", "close": 14.4375, "volume": 133696.0}, {"date": "2017-06-20", "close": 14.42, "volume": 127136.0}, {"date": "2017-06-21", "close": 14.4025, "volume": 153812.0}, {"date": "2017-06-22", "close": 14.415, "volume": 63200.0}, {"date": "2017-06-23", "close": 14.3675, "volume": 207508.0}, {"date": "2017-06-26", "close": 14.2875, "volume": 152208.0}, {"date": "2017-06-27", "close": 14.005, "volume": 196860.0}, {"date": "2017-06-28", "close": 14.255, "volume": 83600.0}, {"date": "2017-06-29", "close": 14.2, "volume": 80816.0}, {"date": "2017-06-30", "close": 14.3225, "volume": 157204.0}, {"date": "2017-07-03", "close": 14.4125, "volume": 47928.0}, {"date": "2017-07-05", "close": 14.275, "volume": 94344.0}, {"date": "2017-07-06", "close": 14.275, "volume": 127284.0}, {"date": "2017-07-07", "close": 14.775, "volume": 125792.0}, {"date": "2017-07-10", "close": 14.495, "volume": 102888.0}, {"date": "2017-07-11", "close": 14.4975, "volume": 119080.0}, {"date": "2017-07-12", "close": 14.5, "volume": 129136.0}, {"date": "2017-07-13", "close": 14.395, "volume": 143672.0}, {"date": "2017-07-14", "close": 14.365, "volume": 163716.0}, {"date": "2017-07-17", "close": 14.3725, "volume": 156464.0}, {"date": "2017-07-18", "close": 14.2925, "volume": 77240.0}, {"date": "2017-07-19", "close": 14.26, "volume": 105132.0}, {"date": "2017-07-20", "close": 14.3075, "volume": 107552.0}, {"date": "2017-07-21", "close": 14.135, "volume": 106148.0}, {"date": "2017-07-24", "close": 13.895, "volume": 172984.0}, {"date": "2017-07-25", "close": 13.945, "volume": 124576.0}, {"date": "2017-07-26", "close": 13.835, "volume": 90000.0}, {"date": "2017-07-27", "close": 13.785, "volume": 172148.0}, {"date": "2017-07-28", "close": 13.7475, "volume": 189436.0}, {"date": "2017-07-31", "close": 13.7575, "volume": 229924.0}, {"date": "2017-08-01", "close": 13.76, "volume": 167128.0}, {"date": "2017-08-02", "close": 13.755, "volume": 110760.0}, {"date": "2017-08-03", "close": 13.81, "volume": 138816.0}, {"date": "2017-08-04", "close": 13.82, "volume": 254404.0}, {"date": "2017-08-07", "close": 13.6875, "volume": 264740.0}, {"date": "2017-08-08", "close": 13.49, "volume": 333536.0}, {"date": "2017-08-09", "close": 12.0675, "volume": 782912.0}, {"date": "2017-08-10", "close": 12.4725, "volume": 536900.0}, {"date": "2017-08-11", "close": 12.425, "volume": 243048.0}, {"date": "2017-08-14", "close": 12.99, "volume": 484800.0}, {"date": "2017-08-15", "close": 13.1475, "volume": 196372.0}, {"date": "2017-08-16", "close": 13.18, "volume": 247008.0}, {"date": "2017-08-17", "close": 13.215, "volume": 242504.0}, {"date": "2017-08-18", "close": 12.53, "volume": 305808.0}, {"date": "2017-08-21", "close": 12.4375, "volume": 129368.0}, {"date": "2017-08-22", "close": 12.4925, "volume": 106168.0}, {"date": "2017-08-23", "close": 12.33, "volume": 129060.0}, {"date": "2017-08-24", "close": 12.205, "volume": 100520.0}, {"date": "2017-08-25", "close": 12.215, "volume": 68040.0}, {"date": "2017-08-28", "close": 12.2875, "volume": 89636.0}, {"date": "2017-08-29", "close": 12.4125, "volume": 173356.0}, {"date": "2017-08-30", "close": 12.505, "volume": 111748.0}, {"date": "2017-08-31", "close": 12.895, "volume": 151640.0}, {"date": "2017-09-01", "close": 13.2075, "volume": 142992.0}, {"date": "2017-09-05", "close": 13.1225, "volume": 153596.0}, {"date": "2017-09-06", "close": 13.18, "volume": 160456.0}, {"date": "2017-09-07", "close": 13.37, "volume": 118732.0}, {"date": "2017-09-08", "close": 13.4425, "volume": 118496.0}, {"date": "2017-09-11", "close": 13.46, "volume": 152308.0}, {"date": "2017-09-12", "close": 13.46, "volume": 66556.0}, {"date": "2017-09-13", "close": 13.4275, "volume": 188400.0}, {"date": "2017-09-14", "close": 13.5025, "volume": 184684.0}, {"date": "2017-09-15", "close": 13.5075, "volume": 148372.0}, {"date": "2017-09-18", "close": 13.5575, "volume": 87244.0}, {"date": "2017-09-19", "close": 13.51, "volume": 115704.0}, {"date": "2017-09-20", "close": 13.5325, "volume": 168220.0}, {"date": "2017-09-21", "close": 13.5475, "volume": 116808.0}, {"date": "2017-09-22", "close": 13.58, "volume": 151092.0}, {"date": "2017-09-25", "close": 13.795, "volume": 94380.0}, {"date": "2017-09-26", "close": 13.855, "volume": 116320.0}, {"date": "2017-09-27", "close": 14.34, "volume": 210220.0}, {"date": "2017-09-28", "close": 14.1025, "volume": 90964.0}, {"date": "2017-09-29", "close": 14.1325, "volume": 108744.0}, {"date": "2017-10-02", "close": 14.26, "volume": 166484.0}, {"date": "2017-10-03", "close": 14.2175, "volume": 152400.0}, {"date": "2017-10-04", "close": 14.255, "volume": 124128.0}, {"date": "2017-10-05", "close": 14.2325, "volume": 111748.0}, {"date": "2017-10-06", "close": 14.31, "volume": 77448.0}, {"date": "2017-10-09", "close": 14.3675, "volume": 81768.0}, {"date": "2017-10-10", "close": 14.32, "volume": 96868.0}, {"date": "2017-10-11", "close": 14.5125, "volume": 200044.0}, {"date": "2017-10-12", "close": 14.4725, "volume": 131516.0}, {"date": "2017-10-13", "close": 14.495, "volume": 58092.0}, {"date": "2017-10-16", "close": 14.5225, "volume": 107780.0}, {"date": "2017-10-17", "close": 14.6375, "volume": 72824.0}, {"date": "2017-10-18", "close": 14.8275, "volume": 120040.0}, {"date": "2017-10-19", "close": 14.9275, "volume": 156720.0}, {"date": "2017-10-20", "close": 15.0825, "volume": 100652.0}, {"date": "2017-10-23", "close": 14.92, "volume": 90224.0}, {"date": "2017-10-24", "close": 15.075, "volume": 111724.0}, {"date": "2017-10-25", "close": 14.9775, "volume": 74660.0}, {"date": "2017-10-26", "close": 15.1425, "volume": 49232.0}, {"date": "2017-10-27", "close": 15.3175, "volume": 76624.0}, {"date": "2017-10-30", "close": 14.875, "volume": 89604.0}, {"date": "2017-10-31", "close": 15.1975, "volume": 145460.0}, {"date": "2017-11-01", "close": 15.025, "volume": 94044.0}, {"date": "2017-11-02", "close": 15.27, "volume": 67564.0}, {"date": "2017-11-03", "close": 15.1025, "volume": 96696.0}, {"date": "2017-11-06", "close": 15.1625, "volume": 126356.0}, {"date": "2017-11-07", "close": 14.8775, "volume": 78916.0}, {"date": "2017-11-08", "close": 15.6675, "volume": 168272.0}, {"date": "2017-11-09", "close": 15.695, "volume": 95072.0}, {"date": "2017-11-10", "close": 16.1325, "volume": 101376.0}, {"date": "2017-11-13", "close": 16.1275, "volume": 93884.0}, {"date": "2017-11-14", "close": 15.87, "volume": 117620.0}, {"date": "2017-11-15", "close": 15.7225, "volume": 76492.0}, {"date": "2017-11-16", "close": 15.81, "volume": 214408.0}, {"date": "2017-11-17", "close": 16.095, "volume": 189156.0}, {"date": "2017-11-20", "close": 16.39, "volume": 192752.0}, {"date": "2017-11-21", "close": 16.485, "volume": 161608.0}, {"date": "2017-11-22", "close": 16.2975, "volume": 77220.0}, {"date": "2017-11-24", "close": 16.2, "volume": 147716.0}, {"date": "2017-11-27", "close": 16.3275, "volume": 200684.0}, {"date": "2017-11-28", "close": 16.5175, "volume": 217032.0}, {"date": "2017-11-29", "close": 16.8075, "volume": 156016.0}, {"date": "2017-11-30", "close": 16.59, "volume": 134152.0}, {"date": "2017-12-01", "close": 16.5125, "volume": 117896.0}, {"date": "2017-12-04", "close": 16.52, "volume": 140164.0}, {"date": "2017-12-05", "close": 16.21, "volume": 93988.0}, {"date": "2017-12-06", "close": 16.0725, "volume": 115760.0}, {"date": "2017-12-07", "close": 16.2625, "volume": 232136.0}, {"date": "2017-12-08", "close": 16.2375, "volume": 140156.0}, {"date": "2017-12-11", "close": 16.115, "volume": 90600.0}, {"date": "2017-12-12", "close": 16.1425, "volume": 189312.0}, {"date": "2017-12-13", "close": 16.255, "volume": 194148.0}, {"date": "2017-12-14", "close": 16.3675, "volume": 123352.0}, {"date": "2017-12-15", "close": 17.0525, "volume": 389176.0}, {"date": "2017-12-18", "close": 16.4325, "volume": 170988.0}, {"date": "2017-12-19", "close": 16.3975, "volume": 105888.0}, {"date": "2017-12-20", "close": 16.445, "volume": 233940.0}, {"date": "2017-12-21", "close": 16.385, "volume": 77284.0}, {"date": "2017-12-22", "close": 16.05, "volume": 74828.0}, {"date": "2017-12-26", "close": 15.835, "volume": 127708.0}, {"date": "2017-12-27", "close": 15.95, "volume": 107184.0}, {"date": "2017-12-28", "close": 16.3575, "volume": 113748.0}, {"date": "2017-12-29", "close": 16.1225, "volume": 154240.0}, {"date": "2018-01-02", "close": 15.915, "volume": 129320.0}, {"date": "2018-01-03", "close": 15.7475, "volume": 107448.0}, {"date": "2018-01-04", "close": 15.795, "volume": 100116.0}, {"date": "2018-01-05", "close": 16.0925, "volume": 112920.0}, {"date": "2018-01-08", "close": 16.0525, "volume": 69988.0}, {"date": "2018-01-09", "close": 15.7675, "volume": 68012.0}, {"date": "2018-01-10", "close": 15.685, "volume": 85428.0}, {"date": "2018-01-11", "close": 16.1425, "volume": 147780.0}, {"date": "2018-01-12", "close": 16.3875, "volume": 142676.0}, {"date": "2018-01-16", "close": 16.59, "volume": 263772.0}, {"date": "2018-01-17", "close": 17.1975, "volume": 124944.0}, {"date": "2018-01-18", "close": 17.07, "volume": 204104.0}, {"date": "2018-01-19", "close": 17.805, "volume": 243636.0}, {"date": "2018-01-22", "close": 17.7075, "volume": 129352.0}, {"date": "2018-01-23", "close": 17.635, "volume": 57056.0}, {"date": "2018-01-24", "close": 17.1, "volume": 179624.0}, {"date": "2018-01-25", "close": 17.3225, "volume": 168988.0}, {"date": "2018-01-26", "close": 17.9425, "volume": 250880.0}, {"date": "2018-01-29", "close": 17.72, "volume": 164788.0}, {"date": "2018-01-30", "close": 17.82, "volume": 72704.0}, {"date": "2018-01-31", "close": 17.4225, "volume": 70388.0}, {"date": "2018-02-01", "close": 17.395, "volume": 99252.0}, {"date": "2018-02-02", "close": 17.4025, "volume": 113552.0}, {"date": "2018-02-05", "close": 17.0725, "volume": 139740.0}, {"date": "2018-02-06", "close": 16.775, "volume": 144456.0}, {"date": "2018-02-07", "close": 16.19, "volume": 120180.0}, {"date": "2018-02-08", "close": 15.8175, "volume": 161544.0}, {"date": "2018-02-09", "close": 16.24, "volume": 112396.0}, {"date": "2018-02-12", "close": 15.99, "volume": 139880.0}, {"date": "2018-02-13", "close": 16.1675, "volume": 145916.0}, {"date": "2018-02-14", "close": 16.3975, "volume": 105384.0}, {"date": "2018-02-15", "close": 16.715, "volume": 318876.0}, {"date": "2018-02-16", "close": 16.92, "volume": 201772.0}, {"date": "2018-02-20", "close": 16.5825, "volume": 166420.0}, {"date": "2018-02-21", "close": 17.0875, "volume": 99644.0}, {"date": "2018-02-22", "close": 16.9925, "volume": 149356.0}, {"date": "2018-02-23", "close": 17.1225, "volume": 98012.0}, {"date": "2018-02-26", "close": 17.535, "volume": 88380.0}, {"date": "2018-02-27", "close": 18.275, "volume": 237080.0}, {"date": "2018-02-28", "close": 18.5725, "volume": 416916.0}, {"date": "2018-03-01", "close": 18.8, "volume": 138408.0}, {"date": "2018-03-02", "close": 18.9, "volume": 274304.0}, {"date": "2018-03-05", "close": 18.9925, "volume": 386124.0}, {"date": "2018-03-06", "close": 20.11, "volume": 355856.0}, {"date": "2018-03-07", "close": 20.235, "volume": 472252.0}, {"date": "2018-03-08", "close": 20.88, "volume": 260812.0}, {"date": "2018-03-09", "close": 21.99, "volume": 503704.0}, {"date": "2018-03-12", "close": 21.7675, "volume": 373716.0}, {"date": "2018-03-13", "close": 21.725, "volume": 250472.0}, {"date": "2018-03-14", "close": 21.165, "volume": 254796.0}, {"date": "2018-03-15", "close": 21.2875, "volume": 602628.0}, {"date": "2018-03-16", "close": 21.575, "volume": 322820.0}, {"date": "2018-03-19", "close": 21.265, "volume": 253696.0}, {"date": "2018-03-20", "close": 21.42, "volume": 253092.0}, {"date": "2018-03-21", "close": 21.395, "volume": 144940.0}, {"date": "2018-03-22", "close": 21.0175, "volume": 150460.0}, {"date": "2018-03-23", "close": 20.5825, "volume": 305168.0}, {"date": "2018-03-26", "close": 20.83, "volume": 241672.0}, {"date": "2018-03-27", "close": 20.42, "volume": 191312.0}, {"date": "2018-03-28", "close": 20.5525, "volume": 167132.0}, {"date": "2018-03-29", "close": 20.72, "volume": 398312.0}, {"date": "2018-04-02", "close": 20.3, "volume": 205940.0}, {"date": "2018-04-03", "close": 20.655, "volume": 160120.0}, {"date": "2018-04-04", "close": 20.9525, "volume": 201008.0}, {"date": "2018-04-05", "close": 21.34, "volume": 198456.0}, {"date": "2018-04-06", "close": 20.4525, "volume": 248196.0}, {"date": "2018-04-09", "close": 20.4875, "volume": 172624.0}, {"date": "2018-04-10", "close": 21.6375, "volume": 272752.0}, {"date": "2018-04-11", "close": 21.4225, "volume": 178696.0}, {"date": "2018-04-12", "close": 21.9075, "volume": 224352.0}, {"date": "2018-04-13", "close": 21.535, "volume": 190724.0}, {"date": "2018-04-16", "close": 21.6875, "volume": 394720.0}, {"date": "2018-04-17", "close": 22.2275, "volume": 186052.0}, {"date": "2018-04-18", "close": 22.255, "volume": 239680.0}, {"date": "2018-04-19", "close": 22.1075, "volume": 150860.0}, {"date": "2018-04-20", "close": 21.785, "volume": 123420.0}, {"date": "2018-04-23", "close": 21.89, "volume": 112932.0}, {"date": "2018-04-24", "close": 21.98, "volume": 134564.0}, {"date": "2018-04-25", "close": 21.7425, "volume": 162832.0}, {"date": "2018-04-26", "close": 21.955, "volume": 186080.0}, {"date": "2018-04-27", "close": 22.0975, "volume": 104684.0}, {"date": "2018-04-30", "close": 21.88, "volume": 124564.0}, {"date": "2018-05-01", "close": 21.9925, "volume": 84860.0}, {"date": "2018-05-02", "close": 21.41, "volume": 340592.0}, {"date": "2018-05-03", "close": 20.645, "volume": 195240.0}, {"date": "2018-05-04", "close": 20.335, "volume": 224896.0}, {"date": "2018-05-07", "close": 20.25, "volume": 211612.0}, {"date": "2018-05-08", "close": 20.76, "volume": 194112.0}, {"date": "2018-05-09", "close": 21.1725, "volume": 170340.0}, {"date": "2018-05-10", "close": 21.44, "volume": 286100.0}, {"date": "2018-05-11", "close": 21.4125, "volume": 135336.0}, {"date": "2018-05-14", "close": 21.025, "volume": 166580.0}, {"date": "2018-05-15", "close": 21.125, "volume": 120696.0}, {"date": "2018-05-16", "close": 21.6, "volume": 161664.0}, {"date": "2018-05-17", "close": 21.6275, "volume": 99676.0}, {"date": "2018-05-18", "close": 21.71, "volume": 119996.0}, {"date": "2018-05-21", "close": 22.0825, "volume": 93620.0}, {"date": "2018-05-22", "close": 21.7225, "volume": 94884.0}, {"date": "2018-05-23", "close": 22.0775, "volume": 111648.0}, {"date": "2018-05-24", "close": 22.195, "volume": 156820.0}, {"date": "2018-05-25", "close": 22.045, "volume": 85000.0}, {"date": "2018-05-29", "close": 21.775, "volume": 132312.0}, {"date": "2018-05-30", "close": 21.9825, "volume": 114240.0}, {"date": "2018-05-31", "close": 21.555, "volume": 374088.0}, {"date": "2018-06-01", "close": 22.2125, "volume": 133512.0}, {"date": "2018-06-04", "close": 22.1625, "volume": 109440.0}, {"date": "2018-06-05", "close": 22.25, "volume": 91776.0}, {"date": "2018-06-06", "close": 22.285, "volume": 73932.0}, {"date": "2018-06-07", "close": 21.9775, "volume": 107968.0}, {"date": "2018-06-08", "close": 21.7425, "volume": 68180.0}, {"date": "2018-06-11", "close": 21.115, "volume": 242380.0}, {"date": "2018-06-12", "close": 20.55, "volume": 186624.0}, {"date": "2018-06-13", "close": 20.6725, "volume": 197232.0}, {"date": "2018-06-14", "close": 20.8825, "volume": 233280.0}, {"date": "2018-06-15", "close": 21.8, "volume": 198280.0}, {"date": "2018-06-18", "close": 21.78, "volume": 160292.0}, {"date": "2018-06-19", "close": 21.54, "volume": 94036.0}, {"date": "2018-06-20", "close": 22.19, "volume": 94796.0}, {"date": "2018-06-21", "close": 22.0925, "volume": 146680.0}, {"date": "2018-06-22", "close": 22.17, "volume": 225300.0}, {"date": "2018-06-25", "close": 21.775, "volume": 137032.0}, {"date": "2018-06-26", "close": 22.0425, "volume": 129940.0}, {"date": "2018-06-27", "close": 21.55, "volume": 129336.0}, {"date": "2018-06-28", "close": 23.545, "volume": 380812.0}, {"date": "2018-06-29", "close": 24.1425, "volume": 212160.0}, {"date": "2018-07-02", "close": 24.0125, "volume": 128792.0}, {"date": "2018-07-03", "close": 23.925, "volume": 64012.0}, {"date": "2018-07-05", "close": 24.3925, "volume": 104544.0}, {"date": "2018-07-06", "close": 24.2875, "volume": 90232.0}, {"date": "2018-07-09", "close": 24.425, "volume": 92296.0}, {"date": "2018-07-10", "close": 24.035, "volume": 96484.0}, {"date": "2018-07-11", "close": 23.9675, "volume": 86336.0}, {"date": "2018-07-12", "close": 24.1625, "volume": 115256.0}, {"date": "2018-07-13", "close": 24.35, "volume": 106784.0}, {"date": "2018-07-16", "close": 23.92, "volume": 65732.0}, {"date": "2018-07-17", "close": 23.8875, "volume": 220316.0}, {"date": "2018-07-18", "close": 24.255, "volume": 81232.0}, {"date": "2018-07-19", "close": 23.7925, "volume": 72528.0}, {"date": "2018-07-20", "close": 24.34, "volume": 135716.0}, {"date": "2018-07-23", "close": 23.9625, "volume": 63260.0}, {"date": "2018-07-24", "close": 23.5, "volume": 58520.0}, {"date": "2018-07-25", "close": 24.125, "volume": 112884.0}, {"date": "2018-07-26", "close": 24.1, "volume": 87068.0}, {"date": "2018-07-27", "close": 23.5225, "volume": 74152.0}, {"date": "2018-07-30", "close": 22.6875, "volume": 92452.0}, {"date": "2018-07-31", "close": 22.97, "volume": 308072.0}, {"date": "2018-08-01", "close": 23.825, "volume": 195668.0}, {"date": "2018-08-02", "close": 23.7775, "volume": 254152.0}, {"date": "2018-08-03", "close": 23.0025, "volume": 106280.0}, {"date": "2018-08-06", "close": 23.42, "volume": 55764.0}, {"date": "2018-08-07", "close": 23.315, "volume": 83220.0}, {"date": "2018-08-08", "close": 17.89, "volume": 1041176.0}, {"date": "2018-08-09", "close": 18.0, "volume": 315712.0}, {"date": "2018-08-10", "close": 18.8725, "volume": 254388.0}, {"date": "2018-08-13", "close": 18.3275, "volume": 137444.0}, {"date": "2018-08-14", "close": 18.995, "volume": 163720.0}, {"date": "2018-08-15", "close": 18.5875, "volume": 126888.0}, {"date": "2018-08-16", "close": 18.41, "volume": 162244.0}, {"date": "2018-08-17", "close": 18.8825, "volume": 105076.0}, {"date": "2018-08-20", "close": 18.415, "volume": 99744.0}, {"date": "2018-08-21", "close": 19.0525, "volume": 181960.0}, {"date": "2018-08-22", "close": 19.0625, "volume": 94708.0}, {"date": "2018-08-23", "close": 19.055, "volume": 213692.0}, {"date": "2018-08-24", "close": 19.0, "volume": 154108.0}, {"date": "2018-08-27", "close": 18.7475, "volume": 227108.0}, {"date": "2018-08-28", "close": 19.0275, "volume": 265992.0}, {"date": "2018-08-29", "close": 19.125, "volume": 294080.0}, {"date": "2018-08-30", "close": 18.285, "volume": 259448.0}, {"date": "2018-08-31", "close": 18.7575, "volume": 148312.0}, {"date": "2018-09-04", "close": 18.8, "volume": 216200.0}, {"date": "2018-09-05", "close": 18.44, "volume": 147800.0}, {"date": "2018-09-06", "close": 18.265, "volume": 209616.0}, {"date": "2018-09-07", "close": 17.96, "volume": 155572.0}, {"date": "2018-09-10", "close": 17.665, "volume": 163548.0}, {"date": "2018-09-11", "close": 17.17, "volume": 306512.0}, {"date": "2018-09-12", "close": 16.695, "volume": 378148.0}, {"date": "2018-09-13", "close": 16.3175, "volume": 123832.0}, {"date": "2018-09-14", "close": 16.4475, "volume": 153544.0}, {"date": "2018-09-17", "close": 16.3, "volume": 159352.0}, {"date": "2018-09-18", "close": 16.1975, "volume": 183044.0}, {"date": "2018-09-19", "close": 15.7125, "volume": 220436.0}, {"date": "2018-09-20", "close": 15.9325, "volume": 206016.0}, {"date": "2018-09-21", "close": 15.9175, "volume": 262212.0}, {"date": "2018-09-24", "close": 16.0825, "volume": 133916.0}, {"date": "2018-09-25", "close": 16.115, "volume": 94864.0}, {"date": "2018-09-26", "close": 16.4475, "volume": 141616.0}, {"date": "2018-09-27", "close": 16.125, "volume": 181836.0}, {"date": "2018-09-28", "close": 16.695, "volume": 272516.0}, {"date": "2018-10-01", "close": 16.595, "volume": 149552.0}, {"date": "2018-10-02", "close": 16.1325, "volume": 141172.0}, {"date": "2018-10-03", "close": 16.4675, "volume": 93188.0}, {"date": "2018-10-04", "close": 16.51, "volume": 146184.0}, {"date": "2018-10-05", "close": 16.1925, "volume": 234732.0}, {"date": "2018-10-08", "close": 16.225, "volume": 198636.0}, {"date": "2018-10-09", "close": 16.66, "volume": 215168.0}, {"date": "2018-10-10", "close": 16.2225, "volume": 212144.0}, {"date": "2018-10-11", "close": 15.485, "volume": 219880.0}, {"date": "2018-10-12", "close": 15.4975, "volume": 241492.0}, {"date": "2018-10-15", "close": 15.545, "volume": 173780.0}, {"date": "2018-10-16", "close": 16.1225, "volume": 155972.0}, {"date": "2018-10-17", "close": 16.2025, "volume": 123616.0}, {"date": "2018-10-18", "close": 15.56, "volume": 119164.0}, {"date": "2018-10-19", "close": 15.21, "volume": 128548.0}, {"date": "2018-10-22", "close": 15.605, "volume": 111236.0}, {"date": "2018-10-23", "close": 15.4275, "volume": 98736.0}, {"date": "2018-10-24", "close": 14.7325, "volume": 453936.0}, {"date": "2018-10-25", "close": 15.1125, "volume": 117908.0}, {"date": "2018-10-26", "close": 15.1875, "volume": 129472.0}, {"date": "2018-10-29", "close": 15.33, "volume": 130964.0}, {"date": "2018-10-30", "close": 15.8675, "volume": 74788.0}, {"date": "2018-10-31", "close": 15.73, "volume": 178832.0}, {"date": "2018-11-01", "close": 16.2875, "volume": 203912.0}, {"date": "2018-11-02", "close": 16.7075, "volume": 80148.0}, {"date": "2018-11-05", "close": 16.41, "volume": 117100.0}, {"date": "2018-11-06", "close": 16.9575, "volume": 204860.0}, {"date": "2018-11-07", "close": 18.265, "volume": 252772.0}, {"date": "2018-11-08", "close": 18.45, "volume": 211812.0}, {"date": "2018-11-09", "close": 18.1375, "volume": 236864.0}, {"date": "2018-11-12", "close": 19.1525, "volume": 258308.0}, {"date": "2018-11-13", "close": 18.2375, "volume": 170144.0}, {"date": "2018-11-14", "close": 18.0775, "volume": 126816.0}, {"date": "2018-11-15", "close": 18.545, "volume": 122044.0}, {"date": "2018-11-16", "close": 17.745, "volume": 190216.0}, {"date": "2018-11-19", "close": 17.43, "volume": 143396.0}, {"date": "2018-11-20", "close": 17.355, "volume": 171312.0}, {"date": "2018-11-21", "close": 17.3275, "volume": 114640.0}, {"date": "2018-11-23", "close": 17.6975, "volume": 46560.0}, {"date": "2018-11-26", "close": 17.3775, "volume": 78756.0}, {"date": "2018-11-27", "close": 16.9575, "volume": 176740.0}, {"date": "2018-11-28", "close": 17.56, "volume": 175784.0}, {"date": "2018-11-29", "close": 17.28, "volume": 100380.0}, {"date": "2018-11-30", "close": 17.5875, "volume": 97916.0}, {"date": "2018-12-03", "close": 17.7875, "volume": 106300.0}, {"date": "2018-12-04", "close": 16.6725, "volume": 100972.0}, {"date": "2018-12-06", "close": 16.43, "volume": 148860.0}, {"date": "2018-12-07", "close": 15.995, "volume": 117196.0}, {"date": "2018-12-10", "close": 16.005, "volume": 119616.0}, {"date": "2018-12-11", "close": 15.805, "volume": 129472.0}, {"date": "2018-12-12", "close": 15.555, "volume": 99196.0}, {"date": "2018-12-13", "close": 14.9475, "volume": 168664.0}, {"date": "2018-12-14", "close": 14.78, "volume": 237344.0}, {"date": "2018-12-17", "close": 14.4125, "volume": 216364.0}, {"date": "2018-12-18", "close": 14.5075, "volume": 159388.0}, {"date": "2018-12-19", "close": 14.3475, "volume": 95568.0}, {"date": "2018-12-20", "close": 14.125, "volume": 88920.0}, {"date": "2018-12-21", "close": 13.945, "volume": 172424.0}, {"date": "2018-12-24", "close": 13.4825, "volume": 62148.0}, {"date": "2018-12-26", "close": 14.3, "volume": 100680.0}, {"date": "2018-12-27", "close": 14.2025, "volume": 36236.0}, {"date": "2018-12-28", "close": 14.2525, "volume": 90600.0}, {"date": "2018-12-31", "close": 14.3125, "volume": 56140.0}, {"date": "2019-01-02", "close": 14.355, "volume": 133760.0}, {"date": "2019-01-03", "close": 13.89, "volume": 125096.0}, {"date": "2019-01-04", "close": 14.525, "volume": 72984.0}, {"date": "2019-01-07", "close": 14.3, "volume": 207588.0}, {"date": "2019-01-08", "close": 14.575, "volume": 249420.0}, {"date": "2019-01-09", "close": 14.6025, "volume": 481840.0}, {"date": "2019-01-10", "close": 14.8375, "volume": 187068.0}, {"date": "2019-01-11", "close": 14.85, "volume": 172992.0}, {"date": "2019-01-14", "close": 14.535, "volume": 185444.0}, {"date": "2019-01-15", "close": 14.4975, "volume": 82656.0}, {"date": "2019-01-16", "close": 14.49, "volume": 246592.0}, {"date": "2019-01-17", "close": 14.6075, "volume": 414888.0}, {"date": "2019-01-18", "close": 14.7275, "volume": 502836.0}, {"date": "2019-01-22", "close": 15.535, "volume": 166104.0}, {"date": "2019-01-23", "close": 15.7775, "volume": 140652.0}, {"date": "2019-01-24", "close": 15.675, "volume": 152756.0}, {"date": "2019-01-25", "close": 15.83, "volume": 55364.0}, {"date": "2019-01-28", "close": 15.455, "volume": 89936.0}, {"date": "2019-01-29", "close": 15.4825, "volume": 266780.0}, {"date": "2019-01-30", "close": 15.7025, "volume": 95480.0}, {"date": "2019-01-31", "close": 15.6625, "volume": 84120.0}, {"date": "2019-02-01", "close": 15.6975, "volume": 104412.0}, {"date": "2019-02-04", "close": 16.1925, "volume": 156564.0}, {"date": "2019-02-05", "close": 16.11, "volume": 87960.0}, {"date": "2019-02-06", "close": 16.075, "volume": 105248.0}, {"date": "2019-02-07", "close": 16.005, "volume": 83620.0}, {"date": "2019-02-08", "close": 15.8425, "volume": 89288.0}, {"date": "2019-02-11", "close": 16.38, "volume": 106168.0}, {"date": "2019-02-12", "close": 16.62, "volume": 104356.0}, {"date": "2019-02-13", "close": 16.8925, "volume": 80852.0}, {"date": "2019-02-14", "close": 17.14, "volume": 105572.0}, {"date": "2019-02-15", "close": 17.6975, "volume": 175456.0}, {"date": "2019-02-19", "close": 17.9125, "volume": 213344.0}, {"date": "2019-02-20", "close": 17.9275, "volume": 224372.0}, {"date": "2019-02-21", "close": 18.215, "volume": 178412.0}, {"date": "2019-02-22", "close": 18.5075, "volume": 144036.0}, {"date": "2019-02-25", "close": 18.65, "volume": 133944.0}, {"date": "2019-02-26", "close": 18.625, "volume": 107884.0}, {"date": "2019-02-27", "close": 20.305, "volume": 276716.0}, {"date": "2019-02-28", "close": 19.635, "volume": 169536.0}, {"date": "2019-03-01", "close": 19.995, "volume": 198388.0}, {"date": "2019-03-04", "close": 20.265, "volume": 524900.0}, {"date": "2019-03-05", "close": 20.385, "volume": 175476.0}, {"date": "2019-03-06", "close": 20.375, "volume": 293612.0}, {"date": "2019-03-07", "close": 20.23, "volume": 269096.0}, {"date": "2019-03-08", "close": 20.1275, "volume": 173516.0}, {"date": "2019-03-11", "close": 20.1275, "volume": 161928.0}, {"date": "2019-03-12", "close": 20.07, "volume": 204368.0}, {"date": "2019-03-13", "close": 20.0375, "volume": 145188.0}, {"date": "2019-03-14", "close": 19.91, "volume": 132256.0}, {"date": "2019-03-15", "close": 19.9975, "volume": 252088.0}, {"date": "2019-03-18", "close": 19.8175, "volume": 83812.0}, {"date": "2019-03-19", "close": 19.5725, "volume": 84232.0}, {"date": "2019-03-20", "close": 19.375, "volume": 186632.0}, {"date": "2019-03-21", "close": 19.375, "volume": 101864.0}, {"date": "2019-03-22", "close": 18.625, "volume": 162548.0}, {"date": "2019-03-25", "close": 19.005, "volume": 119152.0}, {"date": "2019-03-26", "close": 19.1725, "volume": 84068.0}, {"date": "2019-03-27", "close": 19.01, "volume": 127048.0}, {"date": "2019-03-28", "close": 19.175, "volume": 90728.0}, {"date": "2019-03-29", "close": 19.3325, "volume": 229672.0}, {"date": "2019-04-01", "close": 19.6425, "volume": 204272.0}, {"date": "2019-04-02", "close": 19.25, "volume": 135548.0}, {"date": "2019-04-03", "close": 19.1075, "volume": 211132.0}, {"date": "2019-04-04", "close": 18.975, "volume": 100176.0}, {"date": "2019-04-05", "close": 19.3875, "volume": 201892.0}, {"date": "2019-04-08", "close": 19.135, "volume": 57360.0}, {"date": "2019-04-09", "close": 18.5825, "volume": 190956.0}, {"date": "2019-04-10", "close": 19.0175, "volume": 355440.0}, {"date": "2019-04-11", "close": 19.0675, "volume": 159208.0}, {"date": "2019-04-12", "close": 19.115, "volume": 109524.0}, {"date": "2019-04-15", "close": 19.0725, "volume": 86916.0}, {"date": "2019-04-16", "close": 19.325, "volume": 92960.0}, {"date": "2019-04-17", "close": 19.37, "volume": 81840.0}, {"date": "2019-04-18", "close": 18.92, "volume": 90872.0}, {"date": "2019-04-22", "close": 18.9425, "volume": 115164.0}, {"date": "2019-04-23", "close": 19.35, "volume": 100036.0}, {"date": "2019-04-24", "close": 19.0, "volume": 267316.0}, {"date": "2019-04-25", "close": 18.475, "volume": 172396.0}, {"date": "2019-04-26", "close": 18.955, "volume": 100352.0}, {"date": "2019-04-29", "close": 18.8125, "volume": 97488.0}, {"date": "2019-04-30", "close": 18.215, "volume": 278344.0}, {"date": "2019-05-01", "close": 18.905, "volume": 308464.0}, {"date": "2019-05-02", "close": 18.9825, "volume": 136980.0}, {"date": "2019-05-03", "close": 19.7125, "volume": 244724.0}, {"date": "2019-05-06", "close": 19.7825, "volume": 165652.0}, {"date": "2019-05-07", "close": 19.0675, "volume": 118504.0}, {"date": "2019-05-08", "close": 18.9975, "volume": 81668.0}, {"date": "2019-05-09", "close": 19.055, "volume": 99448.0}, {"date": "2019-05-10", "close": 18.92, "volume": 127304.0}, {"date": "2019-05-13", "close": 18.6625, "volume": 156908.0}, {"date": "2019-05-14", "close": 18.9875, "volume": 91516.0}, {"date": "2019-05-15", "close": 19.1675, "volume": 99892.0}, {"date": "2019-05-16", "close": 19.525, "volume": 96248.0}, {"date": "2019-05-17", "close": 19.225, "volume": 105272.0}, {"date": "2019-05-20", "close": 19.1075, "volume": 57944.0}, {"date": "2019-05-21", "close": 19.58, "volume": 63712.0}, {"date": "2019-05-22", "close": 19.48, "volume": 62436.0}, {"date": "2019-05-23", "close": 18.8525, "volume": 107616.0}, {"date": "2019-05-24", "close": 18.7975, "volume": 53292.0}, {"date": "2019-05-28", "close": 18.8175, "volume": 78460.0}, {"date": "2019-05-29", "close": 18.33, "volume": 85888.0}, {"date": "2019-05-30", "close": 18.2125, "volume": 71120.0}, {"date": "2019-05-31", "close": 18.005, "volume": 133624.0}, {"date": "2019-06-03", "close": 18.0875, "volume": 145780.0}, {"date": "2019-06-04", "close": 18.7025, "volume": 138832.0}, {"date": "2019-06-05", "close": 19.3, "volume": 146944.0}, {"date": "2019-06-06", "close": 18.7625, "volume": 146824.0}, {"date": "2019-06-07", "close": 19.525, "volume": 151048.0}, {"date": "2019-06-10", "close": 19.67, "volume": 115116.0}, {"date": "2019-06-11", "close": 19.9325, "volume": 144632.0}, {"date": "2019-06-12", "close": 20.075, "volume": 150072.0}, {"date": "2019-06-13", "close": 20.4975, "volume": 132964.0}, {"date": "2019-06-14", "close": 20.5, "volume": 131136.0}, {"date": "2019-06-17", "close": 19.97, "volume": 152256.0}, {"date": "2019-06-18", "close": 21.3925, "volume": 426028.0}, {"date": "2019-06-19", "close": 20.9625, "volume": 217980.0}, {"date": "2019-06-20", "close": 21.26, "volume": 218936.0}, {"date": "2019-06-21", "close": 20.655, "volume": 234712.0}, {"date": "2019-06-24", "close": 20.3725, "volume": 219236.0}, {"date": "2019-06-25", "close": 19.915, "volume": 148972.0}, {"date": "2019-06-26", "close": 19.8125, "volume": 271856.0}, {"date": "2019-06-27", "close": 20.295, "volume": 291368.0}, {"date": "2019-06-28", "close": 20.65, "volume": 376392.0}, {"date": "2019-07-01", "close": 20.1725, "volume": 345712.0}, {"date": "2019-07-02", "close": 20.1825, "volume": 128232.0}, {"date": "2019-07-03", "close": 20.2425, "volume": 117448.0}, {"date": "2019-07-05", "close": 20.4075, "volume": 111556.0}, {"date": "2019-07-08", "close": 20.3175, "volume": 115568.0}, {"date": "2019-07-09", "close": 20.605, "volume": 120596.0}, {"date": "2019-07-10", "close": 21.27, "volume": 172928.0}, {"date": "2019-07-11", "close": 21.3575, "volume": 136480.0}, {"date": "2019-07-12", "close": 21.6125, "volume": 133016.0}, {"date": "2019-07-15", "close": 21.3975, "volume": 127944.0}, {"date": "2019-07-16", "close": 21.26, "volume": 153680.0}, {"date": "2019-07-17", "close": 21.565, "volume": 193296.0}, {"date": "2019-07-18", "close": 21.3875, "volume": 112764.0}, {"date": "2019-07-19", "close": 21.3475, "volume": 70184.0}, {"date": "2019-07-22", "close": 21.32, "volume": 229824.0}, {"date": "2019-07-23", "close": 21.57, "volume": 177488.0}, {"date": "2019-07-24", "close": 22.3775, "volume": 147344.0}, {"date": "2019-07-25", "close": 22.195, "volume": 159656.0}, {"date": "2019-07-26", "close": 22.585, "volume": 185268.0}, {"date": "2019-07-29", "close": 22.0675, "volume": 178240.0}, {"date": "2019-07-30", "close": 22.2425, "volume": 112564.0}, {"date": "2019-07-31", "close": 21.875, "volume": 155760.0}, {"date": "2019-08-01", "close": 22.165, "volume": 175224.0}, {"date": "2019-08-02", "close": 21.875, "volume": 132204.0}, {"date": "2019-08-05", "close": 20.65, "volume": 309000.0}, {"date": "2019-08-06", "close": 21.26, "volume": 142728.0}, {"date": "2019-08-07", "close": 21.25, "volume": 816168.0}, {"date": "2019-08-08", "close": 22.3625, "volume": 354408.0}, {"date": "2019-08-09", "close": 22.275, "volume": 148144.0}, {"date": "2019-08-12", "close": 22.61, "volume": 239080.0}, {"date": "2019-08-13", "close": 22.4325, "volume": 204512.0}, {"date": "2019-08-14", "close": 21.8825, "volume": 180320.0}, {"date": "2019-08-15", "close": 21.5375, "volume": 201956.0}, {"date": "2019-08-16", "close": 22.0475, "volume": 195100.0}, {"date": "2019-08-19", "close": 21.97, "volume": 178024.0}, {"date": "2019-08-20", "close": 21.8075, "volume": 187188.0}, {"date": "2019-08-21", "close": 21.995, "volume": 224584.0}, {"date": "2019-08-22", "close": 21.9425, "volume": 252732.0}, {"date": "2019-08-23", "close": 21.1625, "volume": 390084.0}, {"date": "2019-08-26", "close": 21.705, "volume": 135272.0}, {"date": "2019-08-27", "close": 21.885, "volume": 291916.0}, {"date": "2019-08-28", "close": 22.115, "volume": 132488.0}, {"date": "2019-08-29", "close": 21.9775, "volume": 106552.0}, {"date": "2019-08-30", "close": 21.7825, "volume": 196236.0}, {"date": "2019-09-03", "close": 21.59, "volume": 259016.0}, {"date": "2019-09-04", "close": 21.95, "volume": 160836.0}, {"date": "2019-09-05", "close": 22.0625, "volume": 172656.0}, {"date": "2019-09-06", "close": 21.625, "volume": 129840.0}, {"date": "2019-09-09", "close": 21.705, "volume": 117364.0}, {"date": "2019-09-10", "close": 21.5275, "volume": 158052.0}, {"date": "2019-09-11", "close": 21.6875, "volume": 151380.0}, {"date": "2019-09-12", "close": 21.5375, "volume": 197792.0}, {"date": "2019-09-13", "close": 22.0325, "volume": 96392.0}, {"date": "2019-09-16", "close": 22.1675, "volume": 112392.0}, {"date": "2019-09-17", "close": 22.505, "volume": 182652.0}, {"date": "2019-09-18", "close": 22.25, "volume": 143468.0}, {"date": "2019-09-19", "close": 22.105, "volume": 186416.0}, {"date": "2019-09-20", "close": 22.205, "volume": 237120.0}, {"date": "2019-09-23", "close": 22.2375, "volume": 133804.0}, {"date": "2019-09-24", "close": 21.94, "volume": 102464.0}, {"date": "2019-09-25", "close": 22.3125, "volume": 124972.0}, {"date": "2019-09-26", "close": 22.25, "volume": 106348.0}, {"date": "2019-09-27", "close": 22.085, "volume": 153888.0}, {"date": "2019-09-30", "close": 22.205, "volume": 132204.0}, {"date": "2019-10-01", "close": 21.575, "volume": 218332.0}, {"date": "2019-10-02", "close": 20.7475, "volume": 310288.0}, {"date": "2019-10-03", "close": 21.05, "volume": 175904.0}, {"date": "2019-10-04", "close": 21.535, "volume": 96052.0}, {"date": "2019-10-07", "close": 21.3125, "volume": 131876.0}, {"date": "2019-10-08", "close": 21.0025, "volume": 107936.0}, {"date": "2019-10-09", "close": 21.08, "volume": 156896.0}, {"date": "2019-10-10", "close": 21.04, "volume": 130368.0}, {"date": "2019-10-11", "close": 21.67, "volume": 99880.0}, {"date": "2019-10-14", "close": 21.41, "volume": 44088.0}, {"date": "2019-10-15", "close": 21.7375, "volume": 92096.0}, {"date": "2019-10-16", "close": 21.6925, "volume": 126328.0}, {"date": "2019-10-17", "close": 22.0275, "volume": 74192.0}, {"date": "2019-10-18", "close": 21.8475, "volume": 84236.0}, {"date": "2019-10-21", "close": 22.3625, "volume": 112188.0}, {"date": "2019-10-22", "close": 21.9275, "volume": 78272.0}, {"date": "2019-10-23", "close": 21.8475, "volume": 77092.0}, {"date": "2019-10-24", "close": 22.0025, "volume": 77772.0}, {"date": "2019-10-25", "close": 21.99, "volume": 70204.0}, {"date": "2019-10-28", "close": 21.99, "volume": 129452.0}, {"date": "2019-10-29", "close": 22.215, "volume": 141796.0}, {"date": "2019-10-30", "close": 22.3175, "volume": 101552.0}, {"date": "2019-10-31", "close": 21.9325, "volume": 142436.0}, {"date": "2019-11-01", "close": 22.265, "volume": 94772.0}, {"date": "2019-11-04", "close": 22.105, "volume": 175104.0}, {"date": "2019-11-05", "close": 21.5425, "volume": 181676.0}, {"date": "2019-11-06", "close": 23.4375, "volume": 436060.0}, {"date": "2019-11-07", "close": 23.6875, "volume": 292728.0}, {"date": "2019-11-08", "close": 22.9975, "volume": 171044.0}, {"date": "2019-11-11", "close": 22.45, "volume": 105320.0}, {"date": "2019-11-12", "close": 22.6875, "volume": 122308.0}, {"date": "2019-11-13", "close": 22.7175, "volume": 157692.0}, {"date": "2019-11-14", "close": 22.8425, "volume": 144676.0}, {"date": "2019-11-15", "close": 22.85, "volume": 131724.0}, {"date": "2019-11-18", "close": 22.7125, "volume": 84976.0}, {"date": "2019-11-19", "close": 22.555, "volume": 81572.0}, {"date": "2019-11-20", "close": 22.5075, "volume": 171092.0}, {"date": "2019-11-21", "close": 21.8775, "volume": 105144.0}, {"date": "2019-11-22", "close": 21.5925, "volume": 92980.0}, {"date": "2019-11-25", "close": 22.025, "volume": 80404.0}, {"date": "2019-11-26", "close": 22.14, "volume": 142984.0}, {"date": "2019-11-27", "close": 22.0075, "volume": 81428.0}, {"date": "2019-11-29", "close": 22.09, "volume": 80984.0}, {"date": "2019-12-02", "close": 21.785, "volume": 235736.0}, {"date": "2019-12-03", "close": 21.8825, "volume": 117072.0}, {"date": "2019-12-04", "close": 21.615, "volume": 192008.0}, {"date": "2019-12-05", "close": 21.32, "volume": 99844.0}, {"date": "2019-12-06", "close": 21.45, "volume": 380496.0}, {"date": "2019-12-09", "close": 21.885, "volume": 169256.0}, {"date": "2019-12-10", "close": 22.2375, "volume": 205216.0}, {"date": "2019-12-11", "close": 22.485, "volume": 139196.0}, {"date": "2019-12-12", "close": 22.8375, "volume": 211148.0}, {"date": "2019-12-13", "close": 23.2175, "volume": 177284.0}, {"date": "2019-12-16", "close": 22.6675, "volume": 168068.0}, {"date": "2019-12-17", "close": 22.89, "volume": 116928.0}, {"date": "2019-12-18", "close": 22.9375, "volume": 92864.0}, {"date": "2019-12-19", "close": 22.3925, "volume": 103884.0}, {"date": "2019-12-20", "close": 22.87, "volume": 262624.0}, {"date": "2019-12-23", "close": 22.7, "volume": 90656.0}, {"date": "2019-12-24", "close": 22.8275, "volume": 35636.0}, {"date": "2019-12-26", "close": 22.6775, "volume": 86896.0}, {"date": "2019-12-27", "close": 22.5075, "volume": 79420.0}, {"date": "2019-12-30", "close": 22.5075, "volume": 109892.0}, {"date": "2019-12-31", "close": 22.615, "volume": 182060.0}, {"date": "2020-01-02", "close": 22.66, "volume": 238164.0}, {"date": "2020-01-03", "close": 22.625, "volume": 213268.0}, {"date": "2020-01-06", "close": 22.295, "volume": 176556.0}, {"date": "2020-01-07", "close": 21.9075, "volume": 177260.0}, {"date": "2020-01-08", "close": 21.94, "volume": 181684.0}, {"date": "2020-01-09", "close": 22.0175, "volume": 186152.0}, {"date": "2020-01-10", "close": 21.955, "volume": 125984.0}, {"date": "2020-01-13", "close": 22.2025, "volume": 169612.0}, {"date": "2020-01-14", "close": 22.12, "volume": 220324.0}, {"date": "2020-01-15", "close": 22.215, "volume": 237644.0}, {"date": "2020-01-16", "close": 22.745, "volume": 162660.0}, {"date": "2020-01-17", "close": 22.5475, "volume": 163672.0}, {"date": "2020-01-21", "close": 22.48, "volume": 158564.0}, {"date": "2020-01-22", "close": 22.01, "volume": 165996.0}, {"date": "2020-01-23", "close": 21.9975, "volume": 112812.0}, {"date": "2020-01-24", "close": 21.7075, "volume": 106256.0}, {"date": "2020-01-27", "close": 21.1, "volume": 133172.0}, {"date": "2020-01-28", "close": 21.095, "volume": 131620.0}, {"date": "2020-01-29", "close": 21.165, "volume": 205220.0}, {"date": "2020-01-30", "close": 20.935, "volume": 131644.0}, {"date": "2020-01-31", "close": 20.7075, "volume": 273152.0}, {"date": "2020-02-03", "close": 20.9525, "volume": 128824.0}, {"date": "2020-02-04", "close": 21.1425, "volume": 182496.0}, {"date": "2020-02-05", "close": 21.8, "volume": 216056.0}, {"date": "2020-02-06", "close": 21.4475, "volume": 155724.0}, {"date": "2020-02-07", "close": 21.1, "volume": 74232.0}, {"date": "2020-02-10", "close": 21.315, "volume": 73272.0}, {"date": "2020-02-11", "close": 20.915, "volume": 146892.0}, {"date": "2020-02-12", "close": 20.65, "volume": 119552.0}, {"date": "2020-02-13", "close": 20.7275, "volume": 70524.0}, {"date": "2020-02-14", "close": 20.725, "volume": 75216.0}, {"date": "2020-02-18", "close": 20.78, "volume": 127104.0}, {"date": "2020-02-19", "close": 21.015, "volume": 120312.0}, {"date": "2020-02-20", "close": 20.8675, "volume": 138408.0}, {"date": "2020-02-21", "close": 21.0375, "volume": 281004.0}, {"date": "2020-02-24", "close": 20.1075, "volume": 138396.0}, {"date": "2020-02-25", "close": 19.58, "volume": 238760.0}, {"date": "2020-02-26", "close": 16.3675, "volume": 417280.0}, {"date": "2020-02-27", "close": 15.72, "volume": 280404.0}, {"date": "2020-02-28", "close": 14.975, "volume": 302888.0}, {"date": "2020-03-02", "close": 15.1275, "volume": 206876.0}, {"date": "2020-03-03", "close": 14.42, "volume": 162316.0}, {"date": "2020-03-04", "close": 14.9, "volume": 372008.0}, {"date": "2020-03-05", "close": 13.925, "volume": 177868.0}, {"date": "2020-03-06", "close": 13.9325, "volume": 229996.0}, {"date": "2020-03-09", "close": 12.985, "volume": 374740.0}, {"date": "2020-03-10", "close": 13.09, "volume": 258864.0}, {"date": "2020-03-11", "close": 12.7925, "volume": 254364.0}, {"date": "2020-03-12", "close": 12.0, "volume": 330040.0}, {"date": "2020-03-13", "close": 12.1475, "volume": 322628.0}, {"date": "2020-03-16", "close": 9.755, "volume": 216628.0}, {"date": "2020-03-17", "close": 9.5625, "volume": 493392.0}, {"date": "2020-03-18", "close": 7.25, "volume": 475348.0}, {"date": "2020-03-19", "close": 9.0875, "volume": 418820.0}, {"date": "2020-03-20", "close": 8.1575, "volume": 343412.0}, {"date": "2020-03-23", "close": 8.1925, "volume": 220660.0}, {"date": "2020-03-24", "close": 8.89, "volume": 245104.0}, {"date": "2020-03-25", "close": 8.6175, "volume": 277308.0}, {"date": "2020-03-26", "close": 9.21, "volume": 371628.0}, {"date": "2020-03-27", "close": 9.33, "volume": 403424.0}, {"date": "2020-03-30", "close": 9.675, "volume": 336904.0}, {"date": "2020-03-31", "close": 9.91, "volume": 442968.0}, {"date": "2020-04-01", "close": 8.995, "volume": 313992.0}, {"date": "2020-04-02", "close": 8.9275, "volume": 159260.0}, {"date": "2020-04-03", "close": 8.5875, "volume": 172764.0}, {"date": "2020-04-06", "close": 8.8575, "volume": 300800.0}, {"date": "2020-04-07", "close": 8.9675, "volume": 291900.0}, {"date": "2020-04-08", "close": 9.3125, "volume": 264980.0}, {"date": "2020-04-09", "close": 10.0025, "volume": 459164.0}, {"date": "2020-04-13", "close": 10.63, "volume": 282388.0}, {"date": "2020-04-14", "close": 11.0, "volume": 336440.0}, {"date": "2020-04-15", "close": 10.3825, "volume": 285948.0}, {"date": "2020-04-16", "close": 10.245, "volume": 552532.0}, {"date": "2020-04-17", "close": 10.765, "volume": 196640.0}, {"date": "2020-04-20", "close": 10.275, "volume": 217268.0}, {"date": "2020-04-21", "close": 10.3575, "volume": 295520.0}, {"date": "2020-04-22", "close": 10.3675, "volume": 197380.0}, {"date": "2020-04-23", "close": 10.625, "volume": 191976.0}, {"date": "2020-04-24", "close": 10.3675, "volume": 158144.0}, {"date": "2020-04-27", "close": 10.8475, "volume": 203712.0}, {"date": "2020-04-28", "close": 11.5675, "volume": 170756.0}, {"date": "2020-04-29", "close": 12.685, "volume": 307624.0}, {"date": "2020-04-30", "close": 12.23, "volume": 253268.0}, {"date": "2020-05-01", "close": 11.6875, "volume": 250568.0}, {"date": "2020-05-04", "close": 11.225, "volume": 407048.0}, {"date": "2020-05-05", "close": 11.4625, "volume": 148660.0}, {"date": "2020-05-06", "close": 10.8675, "volume": 395804.0}, {"date": "2020-05-07", "close": 11.04, "volume": 286940.0}, {"date": "2020-05-08", "close": 11.815, "volume": 170056.0}, {"date": "2020-05-11", "close": 11.1725, "volume": 157388.0}, {"date": "2020-05-12", "close": 10.575, "volume": 155608.0}, {"date": "2020-05-13", "close": 10.355, "volume": 473172.0}, {"date": "2020-05-14", "close": 10.055, "volume": 333900.0}, {"date": "2020-05-15", "close": 10.7325, "volume": 261552.0}, {"date": "2020-05-18", "close": 11.3125, "volume": 283680.0}, {"date": "2020-05-19", "close": 10.92, "volume": 177684.0}, {"date": "2020-05-20", "close": 11.035, "volume": 195204.0}, {"date": "2020-05-21", "close": 11.13, "volume": 118544.0}, {"date": "2020-05-22", "close": 11.4175, "volume": 160572.0}, {"date": "2020-05-26", "close": 12.2, "volume": 305020.0}, {"date": "2020-05-27", "close": 13.205, "volume": 264360.0}, {"date": "2020-05-28", "close": 12.6475, "volume": 285808.0}, {"date": "2020-05-29", "close": 12.675, "volume": 251196.0}, {"date": "2020-06-01", "close": 12.65, "volume": 191532.0}, {"date": "2020-06-02", "close": 13.0375, "volume": 139556.0}, {"date": "2020-06-03", "close": 13.4625, "volume": 247196.0}, {"date": "2020-06-04", "close": 13.26, "volume": 158484.0}, {"date": "2020-06-05", "close": 13.875, "volume": 304688.0}, {"date": "2020-06-08", "close": 14.11, "volume": 206312.0}, {"date": "2020-06-09", "close": 13.5775, "volume": 245780.0}, {"date": "2020-06-10", "close": 12.925, "volume": 123984.0}, {"date": "2020-06-11", "close": 11.91, "volume": 214560.0}, {"date": "2020-06-12", "close": 12.165, "volume": 166576.0}, {"date": "2020-06-15", "close": 12.265, "volume": 160336.0}, {"date": "2020-06-16", "close": 12.6325, "volume": 177284.0}, {"date": "2020-06-17", "close": 12.4025, "volume": 210772.0}, {"date": "2020-06-18", "close": 12.235, "volume": 204852.0}, {"date": "2020-06-19", "close": 12.6175, "volume": 534156.0}, {"date": "2020-06-22", "close": 12.9175, "volume": 160460.0}, {"date": "2020-06-23", "close": 13.1425, "volume": 209288.0}, {"date": "2020-06-24", "close": 12.8775, "volume": 232836.0}, {"date": "2020-06-25", "close": 13.2225, "volume": 132896.0}, {"date": "2020-06-26", "close": 12.7275, "volume": 857184.0}, {"date": "2020-06-29", "close": 13.0, "volume": 229440.0}, {"date": "2020-06-30", "close": 13.2825, "volume": 176828.0}, {"date": "2020-07-01", "close": 12.8625, "volume": 154208.0}, {"date": "2020-07-02", "close": 12.85, "volume": 158664.0}, {"date": "2020-07-06", "close": 13.155, "volume": 170276.0}, {"date": "2020-07-07", "close": 12.7975, "volume": 222196.0}, {"date": "2020-07-08", "close": 13.2075, "volume": 331192.0}, {"date": "2020-07-09", "close": 12.7575, "volume": 348288.0}, {"date": "2020-07-10", "close": 13.2825, "volume": 238532.0}, {"date": "2020-07-13", "close": 13.3025, "volume": 246124.0}, {"date": "2020-07-14", "close": 13.395, "volume": 212492.0}, {"date": "2020-07-15", "close": 14.2225, "volume": 416368.0}, {"date": "2020-07-16", "close": 13.7775, "volume": 196588.0}, {"date": "2020-07-17", "close": 13.565, "volume": 141172.0}, {"date": "2020-07-20", "close": 13.4675, "volume": 114008.0}, {"date": "2020-07-21", "close": 13.6825, "volume": 158264.0}, {"date": "2020-07-22", "close": 13.315, "volume": 204056.0}, {"date": "2020-07-23", "close": 13.0675, "volume": 135432.0}, {"date": "2020-07-24", "close": 13.23, "volume": 293480.0}, {"date": "2020-07-27", "close": 12.8, "volume": 169828.0}, {"date": "2020-07-28", "close": 13.1725, "volume": 194796.0}, {"date": "2020-07-29", "close": 13.2475, "volume": 164688.0}, {"date": "2020-07-30", "close": 13.25, "volume": 177684.0}, {"date": "2020-07-31", "close": 13.17, "volume": 254964.0}, {"date": "2020-08-03", "close": 13.4375, "volume": 737404.0}, {"date": "2020-08-04", "close": 13.825, "volume": 233296.0}, {"date": "2020-08-05", "close": 14.625, "volume": 324460.0}, {"date": "2020-08-06", "close": 14.4625, "volume": 239380.0}, {"date": "2020-08-07", "close": 14.4925, "volume": 314992.0}, {"date": "2020-08-10", "close": 14.755, "volume": 295668.0}, {"date": "2020-08-11", "close": 15.3, "volume": 251784.0}, {"date": "2020-08-12", "close": 15.23, "volume": 242872.0}, {"date": "2020-08-13", "close": 15.315, "volume": 311892.0}, {"date": "2020-08-14", "close": 15.4175, "volume": 164036.0}, {"date": "2020-08-17", "close": 15.515, "volume": 217392.0}, {"date": "2020-08-18", "close": 15.2, "volume": 251368.0}, {"date": "2020-08-19", "close": 15.1075, "volume": 188540.0}, {"date": "2020-08-20", "close": 14.9637, "volume": 175944.0}, {"date": "2020-08-21", "close": 14.5325, "volume": 209036.0}, {"date": "2020-08-24", "close": 14.835, "volume": 154104.0}, {"date": "2020-08-25", "close": 14.565, "volume": 184616.0}, {"date": "2020-08-26", "close": 14.3225, "volume": 136772.0}, {"date": "2020-08-27", "close": 14.1725, "volume": 290452.0}, {"date": "2020-08-28", "close": 14.575, "volume": 201508.0}, {"date": "2020-08-31", "close": 14.3925, "volume": 329928.0}, {"date": "2020-09-01", "close": 14.3625, "volume": 183056.0}, {"date": "2020-09-02", "close": 14.32, "volume": 143760.0}, {"date": "2020-09-03", "close": 14.08, "volume": 246048.0}, {"date": "2020-09-04", "close": 13.5025, "volume": 287604.0}, {"date": "2020-09-08", "close": 13.1075, "volume": 260608.0}, {"date": "2020-09-09", "close": 12.99, "volume": 172300.0}, {"date": "2020-09-10", "close": 13.025, "volume": 299072.0}, {"date": "2020-09-11", "close": 13.0375, "volume": 270796.0}, {"date": "2020-09-14", "close": 13.2825, "volume": 212904.0}, {"date": "2020-09-15", "close": 13.3075, "volume": 127400.0}, {"date": "2020-09-16", "close": 13.275, "volume": 261948.0}, {"date": "2020-09-17", "close": 13.085, "volume": 245028.0}, {"date": "2020-09-18", "close": 13.22, "volume": 369324.0}, {"date": "2020-09-21", "close": 12.5975, "volume": 272992.0}, {"date": "2020-09-22", "close": 12.6425, "volume": 242964.0}, {"date": "2020-09-23", "close": 12.1875, "volume": 211096.0}, {"date": "2020-09-24", "close": 12.26, "volume": 166652.0}, {"date": "2020-09-25", "close": 12.375, "volume": 163648.0}, {"date": "2020-09-28", "close": 12.655, "volume": 198116.0}, {"date": "2020-09-29", "close": 12.4525, "volume": 210232.0}, {"date": "2020-09-30", "close": 13.11, "volume": 377308.0}, {"date": "2020-10-01", "close": 13.2075, "volume": 351496.0}, {"date": "2020-10-02", "close": 13.6, "volume": 302576.0}, {"date": "2020-10-05", "close": 13.7525, "volume": 204720.0}, {"date": "2020-10-06", "close": 13.865, "volume": 217608.0}, {"date": "2020-10-07", "close": 13.785, "volume": 177580.0}, {"date": "2020-10-08", "close": 13.92, "volume": 160028.0}, {"date": "2020-10-09", "close": 13.8875, "volume": 158872.0}, {"date": "2020-10-12", "close": 13.88, "volume": 135572.0}, {"date": "2020-10-13", "close": 13.655, "volume": 53568.0}, {"date": "2020-10-14", "close": 13.815, "volume": 83524.0}, {"date": "2020-10-15", "close": 14.0675, "volume": 125284.0}, {"date": "2020-10-16", "close": 14.35, "volume": 158264.0}, {"date": "2020-10-19", "close": 14.75, "volume": 279960.0}, {"date": "2020-10-20", "close": 15.1575, "volume": 343364.0}, {"date": "2020-10-21", "close": 15.0975, "volume": 236996.0}, {"date": "2020-10-22", "close": 15.4025, "volume": 186400.0}, {"date": "2020-10-23", "close": 15.465, "volume": 153356.0}, {"date": "2020-10-26", "close": 14.735, "volume": 192016.0}, {"date": "2020-10-27", "close": 14.735, "volume": 357888.0}, {"date": "2020-10-28", "close": 14.39, "volume": 208680.0}, {"date": "2020-10-29", "close": 15.0775, "volume": 264484.0}, {"date": "2020-10-30", "close": 14.8125, "volume": 209168.0}, {"date": "2020-11-02", "close": 15.5275, "volume": 167248.0}, {"date": "2020-11-03", "close": 16.05, "volume": 432676.0}, {"date": "2020-11-04", "close": 16.475, "volume": 490324.0}, {"date": "2020-11-05", "close": 16.625, "volume": 512012.0}, {"date": "2020-11-06", "close": 16.265, "volume": 252940.0}, {"date": "2020-11-09", "close": 17.48, "volume": 694772.0}, {"date": "2020-11-10", "close": 17.93, "volume": 411700.0}, {"date": "2020-11-11", "close": 17.8275, "volume": 219108.0}, {"date": "2020-11-12", "close": 17.3525, "volume": 303544.0}, {"date": "2020-11-13", "close": 17.5125, "volume": 144748.0}, {"date": "2020-11-16", "close": 18.045, "volume": 183296.0}, {"date": "2020-11-17", "close": 17.9625, "volume": 207112.0}, {"date": "2020-11-18", "close": 17.6325, "volume": 83956.0}, {"date": "2020-11-19", "close": 17.41, "volume": 148544.0}, {"date": "2020-11-20", "close": 17.035, "volume": 124040.0}, {"date": "2020-11-23", "close": 17.0475, "volume": 131440.0}, {"date": "2020-11-24", "close": 17.725, "volume": 190436.0}, {"date": "2020-11-25", "close": 17.3075, "volume": 92124.0}, {"date": "2020-11-27", "close": 17.4525, "volume": 55172.0}, {"date": "2020-11-30", "close": 16.6775, "volume": 139136.0}, {"date": "2020-12-01", "close": 16.97, "volume": 112004.0}, {"date": "2020-12-02", "close": 16.9725, "volume": 106596.0}, {"date": "2020-12-03", "close": 17.16, "volume": 86240.0}, {"date": "2020-12-04", "close": 17.61, "volume": 153544.0}, {"date": "2020-12-07", "close": 17.325, "volume": 101108.0}, {"date": "2020-12-08", "close": 17.8725, "volume": 178792.0}, {"date": "2020-12-09", "close": 17.955, "volume": 158120.0}, {"date": "2020-12-10", "close": 17.7075, "volume": 89348.0}, {"date": "2020-12-11", "close": 17.535, "volume": 108340.0}, {"date": "2020-12-14", "close": 17.63, "volume": 213380.0}, {"date": "2020-12-15", "close": 17.95, "volume": 250720.0}, {"date": "2020-12-16", "close": 18.055, "volume": 265436.0}, {"date": "2020-12-17", "close": 18.0925, "volume": 114740.0}, {"date": "2020-12-18", "close": 17.825, "volume": 412772.0}, {"date": "2020-12-21", "close": 17.7575, "volume": 217476.0}, {"date": "2020-12-22", "close": 17.5575, "volume": 124500.0}, {"date": "2020-12-23", "close": 17.6525, "volume": 94392.0}, {"date": "2020-12-24", "close": 17.3225, "volume": 104464.0}, {"date": "2020-12-28", "close": 17.09, "volume": 100620.0}, {"date": "2020-12-29", "close": 16.685, "volume": 105156.0}, {"date": "2020-12-30", "close": 16.5025, "volume": 98032.0}, {"date": "2020-12-31", "close": 17.0525, "volume": 214516.0}, {"date": "2021-01-04", "close": 16.44, "volume": 191320.0}, {"date": "2021-01-05", "close": 16.7075, "volume": 220064.0}, {"date": "2021-01-06", "close": 17.9, "volume": 213604.0}, {"date": "2021-01-07", "close": 17.89, "volume": 158792.0}, {"date": "2021-01-08", "close": 17.5525, "volume": 138548.0}, {"date": "2021-01-11", "close": 17.3375, "volume": 123900.0}, {"date": "2021-01-12", "close": 17.7925, "volume": 124212.0}, {"date": "2021-01-13", "close": 17.27, "volume": 117604.0}, {"date": "2021-01-14", "close": 17.35, "volume": 209944.0}, {"date": "2021-01-15", "close": 16.93, "volume": 106944.0}, {"date": "2021-01-19", "close": 16.99, "volume": 103716.0}, {"date": "2021-01-20", "close": 17.13, "volume": 126724.0}, {"date": "2021-01-21", "close": 16.8625, "volume": 128936.0}, {"date": "2021-01-22", "close": 16.965, "volume": 230288.0}, {"date": "2021-01-25", "close": 16.8275, "volume": 115784.0}, {"date": "2021-01-26", "close": 16.64, "volume": 118800.0}, {"date": "2021-01-27", "close": 16.235, "volume": 163884.0}, {"date": "2021-01-28", "close": 16.1475, "volume": 176000.0}, {"date": "2021-01-29", "close": 15.7625, "volume": 237720.0}, {"date": "2021-02-01", "close": 16.1375, "volume": 113704.0}, {"date": "2021-02-02", "close": 16.3775, "volume": 116040.0}, {"date": "2021-02-03", "close": 16.395, "volume": 91584.0}, {"date": "2021-02-04", "close": 16.8525, "volume": 127284.0}, {"date": "2021-02-05", "close": 16.7225, "volume": 78952.0}, {"date": "2021-02-08", "close": 17.2075, "volume": 88656.0}, {"date": "2021-02-09", "close": 17.595, "volume": 105236.0}, {"date": "2021-02-10", "close": 17.4225, "volume": 99500.0}, {"date": "2021-02-11", "close": 17.655, "volume": 101400.0}, {"date": "2021-02-12", "close": 17.475, "volume": 110596.0}, {"date": "2021-02-16", "close": 17.475, "volume": 185020.0}, {"date": "2021-02-17", "close": 17.555, "volume": 183236.0}, {"date": "2021-02-18", "close": 17.585, "volume": 188404.0}, {"date": "2021-02-19", "close": 17.9, "volume": 126232.0}, {"date": "2021-02-22", "close": 18.2875, "volume": 115844.0}, {"date": "2021-02-23", "close": 18.1875, "volume": 167896.0}, {"date": "2021-02-24", "close": 18.215, "volume": 108344.0}, {"date": "2021-02-25", "close": 17.975, "volume": 112728.0}, {"date": "2021-02-26", "close": 17.8, "volume": 108560.0}, {"date": "2021-03-01", "close": 18.3225, "volume": 180504.0}, {"date": "2021-03-02", "close": 18.6525, "volume": 203028.0}, {"date": "2021-03-03", "close": 18.625, "volume": 160308.0}, {"date": "2021-03-04", "close": 17.56, "volume": 207732.0}, {"date": "2021-03-05", "close": 17.905, "volume": 203568.0}, {"date": "2021-03-08", "close": 18.6475, "volume": 160068.0}, {"date": "2021-03-09", "close": 18.235, "volume": 149276.0}, {"date": "2021-03-10", "close": 17.76, "volume": 179612.0}, {"date": "2021-03-11", "close": 17.9725, "volume": 205164.0}, {"date": "2021-03-12", "close": 18.32, "volume": 146664.0}, {"date": "2021-03-15", "close": 18.4225, "volume": 227236.0}, {"date": "2021-03-16", "close": 17.6575, "volume": 160588.0}, {"date": "2021-03-17", "close": 17.5475, "volume": 108328.0}, {"date": "2021-03-18", "close": 17.7075, "volume": 159124.0}, {"date": "2021-03-19", "close": 18.3175, "volume": 748916.0}, {"date": "2021-03-22", "close": 17.75, "volume": 246392.0}, {"date": "2021-03-23", "close": 17.4175, "volume": 157640.0}, {"date": "2021-03-24", "close": 17.29, "volume": 110692.0}, {"date": "2021-03-25", "close": 17.45, "volume": 144636.0}, {"date": "2021-03-26", "close": 17.5725, "volume": 93208.0}, {"date": "2021-03-29", "close": 17.25, "volume": 107844.0}, {"date": "2021-03-30", "close": 17.3225, "volume": 103752.0}, {"date": "2021-03-31", "close": 17.215, "volume": 234396.0}, {"date": "2021-04-01", "close": 17.825, "volume": 111296.0}, {"date": "2021-04-05", "close": 18.0275, "volume": 99952.0}, {"date": "2021-04-06", "close": 17.9325, "volume": 59176.0}, {"date": "2021-04-07", "close": 17.82, "volume": 98520.0}, {"date": "2021-04-08", "close": 17.9475, "volume": 52312.0}, {"date": "2021-04-09", "close": 17.7775, "volume": 64744.0}, {"date": "2021-04-12", "close": 17.5175, "volume": 127552.0}, {"date": "2021-04-13", "close": 17.3425, "volume": 234628.0}, {"date": "2021-04-14", "close": 17.425, "volume": 44236.0}, {"date": "2021-04-15", "close": 17.37, "volume": 59904.0}, {"date": "2021-04-16", "close": 17.575, "volume": 87328.0}, {"date": "2021-04-19", "close": 17.295, "volume": 80880.0}, {"date": "2021-04-20", "close": 17.245, "volume": 71052.0}, {"date": "2021-04-21", "close": 17.2725, "volume": 236576.0}, {"date": "2021-04-22", "close": 17.265, "volume": 99292.0}, {"date": "2021-04-23", "close": 17.5725, "volume": 103752.0}, {"date": "2021-04-26", "close": 17.2925, "volume": 90364.0}, {"date": "2021-04-27", "close": 17.4125, "volume": 126000.0}, {"date": "2021-04-28", "close": 17.6375, "volume": 119112.0}, {"date": "2021-04-29", "close": 17.88, "volume": 91780.0}, {"date": "2021-04-30", "close": 18.3325, "volume": 235644.0}, {"date": "2021-05-03", "close": 19.1075, "volume": 191004.0}, {"date": "2021-05-04", "close": 18.8775, "volume": 102288.0}, {"date": "2021-05-05", "close": 18.545, "volume": 95688.0}, {"date": "2021-05-06", "close": 19.185, "volume": 201176.0}, {"date": "2021-05-07", "close": 19.6, "volume": 181836.0}, {"date": "2021-05-10", "close": 19.8125, "volume": 283968.0}, {"date": "2021-05-11", "close": 18.73, "volume": 104796.0}, {"date": "2021-05-12", "close": 18.14, "volume": 117312.0}, {"date": "2021-05-13", "close": 18.5625, "volume": 92724.0}, {"date": "2021-05-14", "close": 18.58, "volume": 96640.0}, {"date": "2021-05-17", "close": 18.64, "volume": 98600.0}, {"date": "2021-05-18", "close": 18.6525, "volume": 106956.0}, {"date": "2021-05-19", "close": 18.425, "volume": 75312.0}, {"date": "2021-05-20", "close": 18.5625, "volume": 104452.0}, {"date": "2021-05-21", "close": 18.5575, "volume": 123612.0}, {"date": "2021-05-24", "close": 18.915, "volume": 164712.0}, {"date": "2021-05-25", "close": 18.4525, "volume": 132984.0}, {"date": "2021-05-26", "close": 18.685, "volume": 112708.0}, {"date": "2021-05-27", "close": 18.8775, "volume": 52012.0}, {"date": "2021-05-28", "close": 18.6175, "volume": 56028.0}, {"date": "2021-06-01", "close": 18.6275, "volume": 92624.0}, {"date": "2021-06-02", "close": 18.5025, "volume": 130644.0}, {"date": "2021-06-03", "close": 18.67, "volume": 96344.0}, {"date": "2021-06-04", "close": 18.595, "volume": 98056.0}, {"date": "2021-06-07", "close": 18.65, "volume": 60776.0}, {"date": "2021-06-08", "close": 18.73, "volume": 66880.0}, {"date": "2021-06-09", "close": 18.79, "volume": 74212.0}, {"date": "2021-06-10", "close": 18.7975, "volume": 85444.0}, {"date": "2021-06-11", "close": 18.8325, "volume": 71544.0}, {"date": "2021-06-14", "close": 18.855, "volume": 127228.0}, {"date": "2021-06-15", "close": 18.975, "volume": 77112.0}, {"date": "2021-06-16", "close": 18.6625, "volume": 97460.0}, {"date": "2021-06-17", "close": 18.555, "volume": 116884.0}, {"date": "2021-06-18", "close": 17.7325, "volume": 381516.0}, {"date": "2021-06-21", "close": 17.98, "volume": 121076.0}, {"date": "2021-06-22", "close": 18.195, "volume": 133108.0}, {"date": "2021-06-23", "close": 18.345, "volume": 100264.0}, {"date": "2021-06-24", "close": 18.6925, "volume": 105980.0}, {"date": "2021-06-25", "close": 19.0, "volume": 455868.0}, {"date": "2021-06-28", "close": 18.54, "volume": 101012.0}, {"date": "2021-06-29", "close": 18.2575, "volume": 54948.0}, {"date": "2021-06-30", "close": 18.1525, "volume": 69712.0}, {"date": "2021-07-01", "close": 18.34, "volume": 104784.0}, {"date": "2021-07-02", "close": 18.1375, "volume": 54188.0}, {"date": "2021-07-06", "close": 17.59, "volume": 114300.0}, {"date": "2021-07-07", "close": 17.945, "volume": 165688.0}, {"date": "2021-07-08", "close": 17.845, "volume": 74292.0}, {"date": "2021-07-09", "close": 18.1225, "volume": 96724.0}, {"date": "2021-07-12", "close": 18.175, "volume": 56604.0}, {"date": "2021-07-13", "close": 18.0625, "volume": 65808.0}, {"date": "2021-07-14", "close": 18.235, "volume": 70584.0}, {"date": "2021-07-15", "close": 18.1575, "volume": 61724.0}, {"date": "2021-07-16", "close": 18.16, "volume": 130460.0}, {"date": "2021-07-19", "close": 17.415, "volume": 95504.0}, {"date": "2021-07-20", "close": 17.775, "volume": 133604.0}, {"date": "2021-07-21", "close": 17.94, "volume": 58308.0}, {"date": "2021-07-22", "close": 17.5525, "volume": 30444.0}, {"date": "2021-07-23", "close": 17.95, "volume": 30064.0}, {"date": "2021-07-26", "close": 17.7625, "volume": 48320.0}, {"date": "2021-07-27", "close": 17.9525, "volume": 59160.0}, {"date": "2021-07-28", "close": 18.215, "volume": 59444.0}, {"date": "2021-07-29", "close": 18.3025, "volume": 40844.0}, {"date": "2021-07-30", "close": 18.3025, "volume": 48380.0}, {"date": "2021-08-02", "close": 18.1325, "volume": 56784.0}, {"date": "2021-08-03", "close": 18.1375, "volume": 76324.0}, {"date": "2021-08-04", "close": 17.9275, "volume": 63868.0}, {"date": "2021-08-05", "close": 19.185, "volume": 118584.0}, {"date": "2021-08-06", "close": 18.995, "volume": 69760.0}, {"date": "2021-08-09", "close": 19.4775, "volume": 134456.0}, {"date": "2021-08-10", "close": 19.5525, "volume": 64340.0}, {"date": "2021-08-11", "close": 19.545, "volume": 35608.0}, {"date": "2021-08-12", "close": 19.7125, "volume": 70968.0}, {"date": "2021-08-13", "close": 19.5975, "volume": 41808.0}, {"date": "2021-08-16", "close": 19.5025, "volume": 48844.0}, {"date": "2021-08-17", "close": 19.205, "volume": 39588.0}, {"date": "2021-08-18", "close": 18.67, "volume": 37640.0}, {"date": "2021-08-19", "close": 18.635, "volume": 57752.0}, {"date": "2021-08-20", "close": 18.645, "volume": 122608.0}, {"date": "2021-08-23", "close": 18.89, "volume": 57084.0}, {"date": "2021-08-24", "close": 18.7575, "volume": 34168.0}, {"date": "2021-08-25", "close": 18.67, "volume": 60628.0}, {"date": "2021-08-26", "close": 18.7425, "volume": 64016.0}, {"date": "2021-08-27", "close": 19.1125, "volume": 117416.0}, {"date": "2021-08-30", "close": 19.0925, "volume": 70452.0}, {"date": "2021-08-31", "close": 19.375, "volume": 138932.0}, {"date": "2021-09-01", "close": 19.3075, "volume": 29496.0}, {"date": "2021-09-02", "close": 19.4675, "volume": 84852.0}, {"date": "2021-09-03", "close": 19.305, "volume": 71908.0}, {"date": "2021-09-07", "close": 19.225, "volume": 65560.0}, {"date": "2021-09-08", "close": 19.5825, "volume": 101108.0}, {"date": "2021-09-09", "close": 19.31, "volume": 118440.0}, {"date": "2021-09-10", "close": 19.1625, "volume": 82792.0}, {"date": "2021-09-13", "close": 18.9775, "volume": 103536.0}, {"date": "2021-09-14", "close": 18.57, "volume": 49976.0}, {"date": "2021-09-15", "close": 19.025, "volume": 104212.0}, {"date": "2021-09-16", "close": 19.0175, "volume": 111312.0}, {"date": "2021-09-17", "close": 18.4525, "volume": 528228.0}, {"date": "2021-09-20", "close": 18.4875, "volume": 91064.0}, {"date": "2021-09-21", "close": 18.4025, "volume": 81884.0}, {"date": "2021-09-22", "close": 18.98, "volume": 91132.0}, {"date": "2021-09-23", "close": 19.155, "volume": 61716.0}, {"date": "2021-09-24", "close": 19.62, "volume": 88432.0}, {"date": "2021-09-27", "close": 19.875, "volume": 153964.0}, {"date": "2021-09-28", "close": 19.4325, "volume": 77184.0}, {"date": "2021-09-29", "close": 19.58, "volume": 48364.0}, {"date": "2021-09-30", "close": 19.065, "volume": 86072.0}, {"date": "2021-10-01", "close": 19.8375, "volume": 105032.0}, {"date": "2021-10-04", "close": 19.6575, "volume": 75356.0}, {"date": "2021-10-05", "close": 19.87, "volume": 47420.0}, {"date": "2021-10-06", "close": 19.875, "volume": 103360.0}, {"date": "2021-10-07", "close": 20.0, "volume": 218792.0}, {"date": "2021-10-08", "close": 20.4225, "volume": 251420.0}, {"date": "2021-10-11", "close": 20.3725, "volume": 202932.0}, {"date": "2021-10-12", "close": 20.215, "volume": 126048.0}, {"date": "2021-10-13", "close": 19.8275, "volume": 53612.0}, {"date": "2021-10-14", "close": 19.64, "volume": 98968.0}, {"date": "2021-10-15", "close": 19.94, "volume": 194944.0}, {"date": "2021-10-18", "close": 19.9825, "volume": 74080.0}, {"date": "2021-10-19", "close": 20.2375, "volume": 127404.0}, {"date": "2021-10-20", "close": 20.52, "volume": 137852.0}, {"date": "2021-10-21", "close": 20.3875, "volume": 159988.0}, {"date": "2021-10-22", "close": 20.375, "volume": 143640.0}, {"date": "2021-10-25", "close": 20.48, "volume": 108344.0}, {"date": "2021-10-26", "close": 20.25, "volume": 129760.0}, {"date": "2021-10-27", "close": 20.4, "volume": 95556.0}, {"date": "2021-10-28", "close": 20.5, "volume": 150388.0}, {"date": "2021-10-29", "close": 20.5, "volume": 230828.0}, {"date": "2021-11-01", "close": 20.9275, "volume": 271248.0}, {"date": "2021-11-02", "close": 21.1325, "volume": 152736.0}, {"date": "2021-11-03", "close": 21.3075, "volume": 204168.0}, {"date": "2021-11-04", "close": 19.85, "volume": 343996.0}, {"date": "2021-11-05", "close": 20.58, "volume": 167728.0}, {"date": "2021-11-08", "close": 20.315, "volume": 190492.0}, {"date": "2021-11-09", "close": 20.0625, "volume": 91212.0}, {"date": "2021-11-10", "close": 19.8975, "volume": 124528.0}, {"date": "2021-11-11", "close": 20.0725, "volume": 81964.0}, {"date": "2021-11-12", "close": 19.98, "volume": 54916.0}, {"date": "2021-11-15", "close": 19.5, "volume": 151736.0}, {"date": "2021-11-16", "close": 19.565, "volume": 62160.0}, {"date": "2021-11-17", "close": 19.1825, "volume": 59604.0}, {"date": "2021-11-18", "close": 18.8975, "volume": 238004.0}, {"date": "2021-11-19", "close": 18.8175, "volume": 159564.0}, {"date": "2021-11-22", "close": 19.0325, "volume": 192800.0}, {"date": "2021-11-23", "close": 19.26, "volume": 90188.0}, {"date": "2021-11-24", "close": 19.0675, "volume": 95092.0}, {"date": "2021-11-26", "close": 18.495, "volume": 165380.0}, {"date": "2021-11-29", "close": 18.235, "volume": 91672.0}, {"date": "2021-11-30", "close": 17.6475, "volume": 122700.0}, {"date": "2021-12-01", "close": 17.4425, "volume": 165104.0}, {"date": "2021-12-02", "close": 17.8, "volume": 139980.0}, {"date": "2021-12-03", "close": 17.3575, "volume": 55540.0}, {"date": "2021-12-06", "close": 17.5925, "volume": 82416.0}, {"date": "2021-12-07", "close": 17.635, "volume": 103400.0}, {"date": "2021-12-08", "close": 17.57, "volume": 49752.0}, {"date": "2021-12-09", "close": 17.1925, "volume": 48220.0}, {"date": "2021-12-10", "close": 17.2975, "volume": 88580.0}, {"date": "2021-12-13", "close": 16.74, "volume": 204036.0}, {"date": "2021-12-14", "close": 16.5075, "volume": 363092.0}, {"date": "2021-12-15", "close": 16.4575, "volume": 358640.0}, {"date": "2021-12-16", "close": 16.3875, "volume": 247920.0}, {"date": "2021-12-17", "close": 16.75, "volume": 443696.0}, {"date": "2021-12-20", "close": 17.0675, "volume": 394980.0}, {"date": "2021-12-21", "close": 17.2475, "volume": 233188.0}, {"date": "2021-12-22", "close": 17.49, "volume": 148780.0}, {"date": "2021-12-23", "close": 17.3425, "volume": 66332.0}, {"date": "2021-12-27", "close": 17.615, "volume": 137236.0}, {"date": "2021-12-28", "close": 17.5, "volume": 153388.0}, {"date": "2021-12-29", "close": 17.4375, "volume": 108968.0}, {"date": "2021-12-30", "close": 17.2775, "volume": 85944.0}, {"date": "2021-12-31", "close": 17.265, "volume": 132036.0}, {"date": "2022-01-03", "close": 17.3, "volume": 116300.0}, {"date": "2022-01-04", "close": 17.2475, "volume": 143700.0}, {"date": "2022-01-05", "close": 17.0575, "volume": 158032.0}, {"date": "2022-01-06", "close": 17.2, "volume": 276836.0}, {"date": "2022-01-07", "close": 16.7675, "volume": 95764.0}, {"date": "2022-01-10", "close": 16.5525, "volume": 140728.0}, {"date": "2022-01-11", "close": 16.6925, "volume": 144196.0}, {"date": "2022-01-12", "close": 16.565, "volume": 168660.0}, {"date": "2022-01-13", "close": 16.5925, "volume": 97988.0}, {"date": "2022-01-14", "close": 16.4875, "volume": 163652.0}, {"date": "2022-01-18", "close": 16.11, "volume": 101876.0}, {"date": "2022-01-19", "close": 16.0725, "volume": 126496.0}, {"date": "2022-01-20", "close": 16.145, "volume": 194460.0}, {"date": "2022-01-21", "close": 16.2525, "volume": 166840.0}, {"date": "2022-01-24", "close": 16.5, "volume": 305652.0}, {"date": "2022-01-25", "close": 16.2775, "volume": 155872.0}, {"date": "2022-01-26", "close": 16.1575, "volume": 146684.0}, {"date": "2022-01-27", "close": 16.0925, "volume": 125536.0}, {"date": "2022-01-28", "close": 16.1225, "volume": 200672.0}, {"date": "2022-01-31", "close": 16.0, "volume": 225656.0}, {"date": "2022-02-01", "close": 16.1275, "volume": 178780.0}, {"date": "2022-02-02", "close": 15.935, "volume": 132612.0}, {"date": "2022-02-03", "close": 15.6775, "volume": 328388.0}, {"date": "2022-02-04", "close": 16.04, "volume": 136712.0}, {"date": "2022-02-07", "close": 15.8775, "volume": 158196.0}, {"date": "2022-02-08", "close": 15.9125, "volume": 253340.0}, {"date": "2022-02-09", "close": 15.6625, "volume": 420608.0}, {"date": "2022-02-10", "close": 15.25, "volume": 599868.0}, {"date": "2022-02-11", "close": 15.145, "volume": 422076.0}, {"date": "2022-02-14", "close": 14.935, "volume": 293000.0}, {"date": "2022-02-15", "close": 15.0, "volume": 257500.0}, {"date": "2022-02-16", "close": 15.0275, "volume": 175152.0}, {"date": "2022-02-17", "close": 15.1625, "volume": 355116.0}, {"date": "2022-02-18", "close": 15.1625, "volume": 413548.0}, {"date": "2022-02-22", "close": 15.0825, "volume": 287332.0}, {"date": "2022-02-23", "close": 14.8025, "volume": 217920.0}, {"date": "2022-02-24", "close": 14.87, "volume": 312476.0}, {"date": "2022-02-25", "close": 15.22, "volume": 93180.0}, {"date": "2022-02-28", "close": 15.0375, "volume": 185764.0}, {"date": "2022-03-01", "close": 14.6725, "volume": 234236.0}, {"date": "2022-03-02", "close": 15.2975, "volume": 204292.0}, {"date": "2022-03-03", "close": 17.81, "volume": 499152.0}, {"date": "2022-03-04", "close": 18.3575, "volume": 285116.0}, {"date": "2022-03-07", "close": 18.1425, "volume": 797608.0}, {"date": "2022-03-08", "close": 18.18, "volume": 260996.0}, {"date": "2022-03-09", "close": 18.2775, "volume": 261336.0}, {"date": "2022-03-10", "close": 18.56, "volume": 150920.0}, {"date": "2022-03-11", "close": 18.535, "volume": 103048.0}, {"date": "2022-03-14", "close": 18.84, "volume": 235548.0}, {"date": "2022-03-15", "close": 18.705, "volume": 150372.0}, {"date": "2022-03-16", "close": 18.895, "volume": 285556.0}, {"date": "2022-03-17", "close": 19.03, "volume": 161368.0}, {"date": "2022-03-18", "close": 19.2025, "volume": 267128.0}, {"date": "2022-03-21", "close": 18.915, "volume": 170180.0}, {"date": "2022-03-22", "close": 18.9075, "volume": 183096.0}, {"date": "2022-03-23", "close": 19.0875, "volume": 127452.0}, {"date": "2022-03-24", "close": 19.4825, "volume": 88448.0}, {"date": "2022-03-25", "close": 19.4125, "volume": 134288.0}, {"date": "2022-03-28", "close": 19.25, "volume": 143892.0}, {"date": "2022-03-29", "close": 19.5, "volume": 219772.0}, {"date": "2022-03-30", "close": 19.1925, "volume": 133332.0}, {"date": "2022-03-31", "close": 19.3675, "volume": 254588.0}, {"date": "2022-04-01", "close": 19.5125, "volume": 330944.0}, {"date": "2022-04-04", "close": 19.06, "volume": 152796.0}, {"date": "2022-04-05", "close": 18.7275, "volume": 136004.0}, {"date": "2022-04-06", "close": 18.395, "volume": 115480.0}, {"date": "2022-04-07", "close": 18.46, "volume": 196236.0}, {"date": "2022-04-08", "close": 18.285, "volume": 85540.0}, {"date": "2022-04-11", "close": 18.375, "volume": 100556.0}, {"date": "2022-04-12", "close": 18.3975, "volume": 121160.0}, {"date": "2022-04-13", "close": 18.4725, "volume": 125504.0}, {"date": "2022-04-14", "close": 18.3675, "volume": 150032.0}, {"date": "2022-04-18", "close": 18.3075, "volume": 150372.0}, {"date": "2022-04-19", "close": 18.5625, "volume": 122372.0}, {"date": "2022-04-20", "close": 19.1025, "volume": 131852.0}, {"date": "2022-04-21", "close": 19.475, "volume": 176868.0}, {"date": "2022-04-22", "close": 18.7225, "volume": 120700.0}, {"date": "2022-04-25", "close": 18.7475, "volume": 177852.0}, {"date": "2022-04-26", "close": 18.7125, "volume": 148732.0}, {"date": "2022-04-27", "close": 18.25, "volume": 124448.0}, {"date": "2022-04-28", "close": 18.4975, "volume": 152092.0}, {"date": "2022-04-29", "close": 17.9925, "volume": 182772.0}, {"date": "2022-05-02", "close": 18.145, "volume": 285616.0}, {"date": "2022-05-03", "close": 18.4275, "volume": 145180.0}, {"date": "2022-05-04", "close": 18.7275, "volume": 228712.0}, {"date": "2022-05-05", "close": 19.515, "volume": 488856.0}, {"date": "2022-05-06", "close": 19.1675, "volume": 302432.0}, {"date": "2022-05-09", "close": 19.11, "volume": 748032.0}, {"date": "2022-05-10", "close": 18.7925, "volume": 198672.0}, {"date": "2022-05-11", "close": 18.5275, "volume": 175240.0}, {"date": "2022-05-12", "close": 17.8325, "volume": 144488.0}, {"date": "2022-05-13", "close": 18.3875, "volume": 165476.0}, {"date": "2022-05-16", "close": 18.1375, "volume": 137904.0}, {"date": "2022-05-17", "close": 18.5225, "volume": 70472.0}, {"date": "2022-05-18", "close": 18.025, "volume": 143432.0}, {"date": "2022-05-19", "close": 18.0, "volume": 177860.0}, {"date": "2022-05-20", "close": 17.7675, "volume": 76404.0}, {"date": "2022-05-23", "close": 18.1025, "volume": 109480.0}, {"date": "2022-05-24", "close": 17.965, "volume": 113316.0}, {"date": "2022-05-25", "close": 18.16, "volume": 138084.0}, {"date": "2022-05-26", "close": 18.5175, "volume": 113060.0}, {"date": "2022-05-27", "close": 18.5575, "volume": 116024.0}, {"date": "2022-05-31", "close": 18.715, "volume": 233416.0}, {"date": "2022-06-01", "close": 18.5525, "volume": 140128.0}, {"date": "2022-06-02", "close": 18.7925, "volume": 129280.0}, {"date": "2022-06-03", "close": 18.5275, "volume": 156880.0}, {"date": "2022-06-06", "close": 18.815, "volume": 362500.0}, {"date": "2022-06-07", "close": 18.755, "volume": 113024.0}, {"date": "2022-06-08", "close": 18.94, "volume": 144952.0}, {"date": "2022-06-09", "close": 18.585, "volume": 127696.0}, {"date": "2022-06-10", "close": 17.8775, "volume": 130360.0}, {"date": "2022-06-13", "close": 17.3675, "volume": 194412.0}, {"date": "2022-06-14", "close": 17.405, "volume": 147660.0}, {"date": "2022-06-15", "close": 17.48, "volume": 125732.0}, {"date": "2022-06-16", "close": 16.9125, "volume": 195448.0}, {"date": "2022-06-17", "close": 17.1525, "volume": 282404.0}, {"date": "2022-06-21", "close": 17.915, "volume": 216304.0}, {"date": "2022-06-22", "close": 18.0075, "volume": 318172.0}, {"date": "2022-06-23", "close": 17.865, "volume": 267760.0}, {"date": "2022-06-24", "close": 18.9675, "volume": 1201072.0}, {"date": "2022-06-27", "close": 18.305, "volume": 222192.0}, {"date": "2022-06-28", "close": 18.07, "volume": 86612.0}, {"date": "2022-06-29", "close": 17.8525, "volume": 143404.0}, {"date": "2022-06-30", "close": 18.2175, "volume": 157352.0}, {"date": "2022-07-01", "close": 18.385, "volume": 121088.0}, {"date": "2022-07-05", "close": 18.125, "volume": 130628.0}, {"date": "2022-07-06", "close": 18.49, "volume": 150404.0}, {"date": "2022-07-07", "close": 18.545, "volume": 113636.0}, {"date": "2022-07-08", "close": 18.755, "volume": 134576.0}, {"date": "2022-07-11", "close": 18.475, "volume": 77372.0}, {"date": "2022-07-12", "close": 18.4475, "volume": 60876.0}, {"date": "2022-07-13", "close": 18.3925, "volume": 106940.0}, {"date": "2022-07-14", "close": 18.2875, "volume": 85316.0}, {"date": "2022-07-15", "close": 18.5925, "volume": 143476.0}, {"date": "2022-07-18", "close": 18.6475, "volume": 130724.0}, {"date": "2022-07-19", "close": 19.1875, "volume": 98036.0}, {"date": "2022-07-20", "close": 19.2725, "volume": 99724.0}, {"date": "2022-07-21", "close": 19.535, "volume": 123596.0}, {"date": "2022-07-22", "close": 19.3975, "volume": 99820.0}, {"date": "2022-07-25", "close": 19.52, "volume": 212108.0}, {"date": "2022-07-26", "close": 19.62, "volume": 82684.0}, {"date": "2022-07-27", "close": 19.985, "volume": 101216.0}, {"date": "2022-07-28", "close": 20.3925, "volume": 200540.0}, {"date": "2022-07-29", "close": 20.3975, "volume": 162200.0}, {"date": "2022-08-01", "close": 20.45, "volume": 144080.0}, {"date": "2022-08-02", "close": 20.2425, "volume": 75952.0}, {"date": "2022-08-03", "close": 20.1875, "volume": 134160.0}, {"date": "2022-08-04", "close": 20.17, "volume": 385052.0}, {"date": "2022-08-05", "close": 20.775, "volume": 165128.0}, {"date": "2022-08-08", "close": 20.9775, "volume": 428572.0}, {"date": "2022-08-09", "close": 20.71, "volume": 161648.0}, {"date": "2022-08-10", "close": 20.8275, "volume": 118940.0}, {"date": "2022-08-11", "close": 20.84, "volume": 118572.0}, {"date": "2022-08-12", "close": 21.165, "volume": 145160.0}, {"date": "2022-08-15", "close": 21.2075, "volume": 222256.0}, {"date": "2022-08-16", "close": 21.4575, "volume": 181236.0}, {"date": "2022-08-17", "close": 21.3475, "volume": 151432.0}, {"date": "2022-08-18", "close": 21.3875, "volume": 131744.0}, {"date": "2022-08-19", "close": 21.4375, "volume": 148452.0}, {"date": "2022-08-22", "close": 21.03, "volume": 150548.0}, {"date": "2022-08-23", "close": 20.7175, "volume": 128356.0}, {"date": "2022-08-24", "close": 20.7575, "volume": 104480.0}, {"date": "2022-08-25", "close": 20.985, "volume": 119180.0}, {"date": "2022-08-26", "close": 20.4225, "volume": 139224.0}, {"date": "2022-08-29", "close": 20.5175, "volume": 170828.0}, {"date": "2022-08-30", "close": 20.2425, "volume": 209536.0}, {"date": "2022-08-31", "close": 20.16, "volume": 169900.0}, {"date": "2022-09-01", "close": 20.1575, "volume": 168672.0}, {"date": "2022-09-02", "close": 19.89, "volume": 110852.0}, {"date": "2022-09-06", "close": 20.2475, "volume": 176008.0}, {"date": "2022-09-07", "close": 20.4525, "volume": 174928.0}, {"date": "2022-09-08", "close": 20.3925, "volume": 145656.0}, {"date": "2022-09-09", "close": 20.675, "volume": 140960.0}, {"date": "2022-09-12", "close": 20.7425, "volume": 164688.0}, {"date": "2022-09-13", "close": 20.1725, "volume": 184980.0}, {"date": "2022-09-14", "close": 20.1975, "volume": 138876.0}, {"date": "2022-09-15", "close": 20.285, "volume": 237024.0}, {"date": "2022-09-16", "close": 20.05, "volume": 377328.0}, {"date": "2022-09-19", "close": 20.465, "volume": 166504.0}, {"date": "2022-09-20", "close": 20.2025, "volume": 102276.0}, {"date": "2022-09-21", "close": 20.1, "volume": 143212.0}, {"date": "2022-09-22", "close": 19.7675, "volume": 99364.0}, {"date": "2022-09-23", "close": 19.445, "volume": 119760.0}, {"date": "2022-09-26", "close": 19.2825, "volume": 138896.0}, {"date": "2022-09-27", "close": 19.23, "volume": 140028.0}, {"date": "2022-09-28", "close": 19.54, "volume": 159348.0}, {"date": "2022-09-29", "close": 19.54, "volume": 134100.0}, {"date": "2022-09-30", "close": 19.5, "volume": 335920.0}, {"date": "2022-10-03", "close": 19.935, "volume": 128616.0}, {"date": "2022-10-04", "close": 20.29, "volume": 212456.0}, {"date": "2022-10-05", "close": 20.035, "volume": 130984.0}, {"date": "2022-10-06", "close": 19.835, "volume": 125864.0}, {"date": "2022-10-07", "close": 19.7, "volume": 217928.0}, {"date": "2022-10-10", "close": 19.7975, "volume": 124848.0}, {"date": "2022-10-11", "close": 19.85, "volume": 95448.0}, {"date": "2022-10-12", "close": 19.95, "volume": 80400.0}, {"date": "2022-10-13", "close": 20.4175, "volume": 227932.0}, {"date": "2022-10-14", "close": 19.9725, "volume": 112580.0}, {"date": "2022-10-17", "close": 20.52, "volume": 87416.0}, {"date": "2022-10-18", "close": 20.68, "volume": 142612.0}, {"date": "2022-10-19", "close": 20.765, "volume": 102884.0}, {"date": "2022-10-20", "close": 20.5825, "volume": 81440.0}, {"date": "2022-10-21", "close": 20.765, "volume": 221488.0}, {"date": "2022-10-24", "close": 21.2325, "volume": 191580.0}, {"date": "2022-10-25", "close": 21.435, "volume": 198032.0}, {"date": "2022-10-26", "close": 20.8675, "volume": 236332.0}, {"date": "2022-10-27", "close": 20.8375, "volume": 360452.0}, {"date": "2022-10-28", "close": 21.69, "volume": 178056.0}, {"date": "2022-10-31", "close": 21.805, "volume": 159184.0}, {"date": "2022-11-01", "close": 21.75, "volume": 174132.0}, {"date": "2022-11-02", "close": 21.3375, "volume": 123468.0}, {"date": "2022-11-03", "close": 22.7375, "volume": 369492.0}, {"date": "2022-11-04", "close": 22.3675, "volume": 169748.0}, {"date": "2022-11-07", "close": 23.7075, "volume": 332144.0}, {"date": "2022-11-08", "close": 23.695, "volume": 256068.0}, {"date": "2022-11-09", "close": 23.725, "volume": 222872.0}, {"date": "2022-11-10", "close": 24.5475, "volume": 259556.0}, {"date": "2022-11-11", "close": 24.1125, "volume": 172660.0}, {"date": "2022-11-14", "close": 23.86, "volume": 209364.0}, {"date": "2022-11-15", "close": 23.9975, "volume": 123916.0}, {"date": "2022-11-16", "close": 23.765, "volume": 152756.0}, {"date": "2022-11-17", "close": 23.9025, "volume": 274364.0}, {"date": "2022-11-18", "close": 24.185, "volume": 250544.0}, {"date": "2022-11-21", "close": 24.37, "volume": 253700.0}, {"date": "2022-11-22", "close": 24.615, "volume": 160528.0}, {"date": "2022-11-23", "close": 24.5325, "volume": 128304.0}, {"date": "2022-11-25", "close": 24.6725, "volume": 81252.0}, {"date": "2022-11-28", "close": 24.3175, "volume": 176084.0}, {"date": "2022-11-29", "close": 24.035, "volume": 94324.0}, {"date": "2022-11-30", "close": 24.5825, "volume": 233476.0}, {"date": "2022-12-01", "close": 24.7975, "volume": 223832.0}, {"date": "2022-12-02", "close": 24.875, "volume": 174240.0}, {"date": "2022-12-05", "close": 24.3625, "volume": 307020.0}, {"date": "2022-12-06", "close": 24.415, "volume": 158080.0}, {"date": "2022-12-07", "close": 23.8925, "volume": 163692.0}, {"date": "2022-12-08", "close": 23.655, "volume": 158252.0}, {"date": "2022-12-09", "close": 23.35, "volume": 198000.0}, {"date": "2022-12-12", "close": 23.3725, "volume": 182132.0}, {"date": "2022-12-13", "close": 23.785, "volume": 185388.0}, {"date": "2022-12-14", "close": 23.7475, "volume": 120976.0}, {"date": "2022-12-15", "close": 23.2075, "volume": 172764.0}, {"date": "2022-12-16", "close": 23.125, "volume": 378852.0}, {"date": "2022-12-19", "close": 23.23, "volume": 204948.0}, {"date": "2022-12-20", "close": 23.585, "volume": 186196.0}, {"date": "2022-12-21", "close": 24.175, "volume": 129060.0}, {"date": "2022-12-22", "close": 23.3425, "volume": 273808.0}, {"date": "2022-12-23", "close": 23.5925, "volume": 42040.0}, {"date": "2022-12-27", "close": 23.25, "volume": 123024.0}, {"date": "2022-12-28", "close": 22.8925, "volume": 146388.0}, {"date": "2022-12-29", "close": 23.37, "volume": 254428.0}, {"date": "2022-12-30", "close": 23.32, "volume": 203772.0}, {"date": "2023-01-03", "close": 23.2475, "volume": 214580.0}, {"date": "2023-01-04", "close": 23.11, "volume": 158424.0}, {"date": "2023-01-05", "close": 22.625, "volume": 180136.0}, {"date": "2023-01-06", "close": 23.575, "volume": 295568.0}, {"date": "2023-01-09", "close": 23.2425, "volume": 269508.0}, {"date": "2023-01-10", "close": 23.83, "volume": 144752.0}, {"date": "2023-01-11", "close": 23.84, "volume": 141516.0}, {"date": "2023-01-12", "close": 24.23, "volume": 230100.0}, {"date": "2023-01-13", "close": 24.3825, "volume": 142592.0}, {"date": "2023-01-17", "close": 24.3, "volume": 194128.0}, {"date": "2023-01-18", "close": 23.915, "volume": 271568.0}, {"date": "2023-01-19", "close": 23.845, "volume": 207092.0}, {"date": "2023-01-20", "close": 23.92, "volume": 173648.0}, {"date": "2023-01-23", "close": 23.8225, "volume": 220228.0}, {"date": "2023-01-24", "close": 23.9175, "volume": 173148.0}, {"date": "2023-01-25", "close": 23.9325, "volume": 191240.0}, {"date": "2023-01-26", "close": 24.18, "volume": 152588.0}, {"date": "2023-01-27", "close": 23.915, "volume": 207932.0}, {"date": "2023-01-30", "close": 24.05, "volume": 181024.0}, {"date": "2023-01-31", "close": 24.845, "volume": 237192.0}, {"date": "2023-02-01", "close": 24.215, "volume": 235176.0}, {"date": "2023-02-02", "close": 24.5975, "volume": 195728.0}, {"date": "2023-02-03", "close": 24.8275, "volume": 206140.0}, {"date": "2023-02-06", "close": 24.3775, "volume": 194584.0}, {"date": "2023-02-07", "close": 24.595, "volume": 286320.0}, {"date": "2023-02-08", "close": 24.025, "volume": 214680.0}, {"date": "2023-02-09", "close": 23.755, "volume": 380028.0}, {"date": "2023-02-10", "close": 23.87, "volume": 195744.0}, {"date": "2023-02-13", "close": 24.035, "volume": 222516.0}, {"date": "2023-02-14", "close": 23.9125, "volume": 285528.0}, {"date": "2023-02-15", "close": 24.545, "volume": 159008.0}, {"date": "2023-02-16", "close": 24.625, "volume": 195512.0}, {"date": "2023-02-17", "close": 24.7925, "volume": 193636.0}, {"date": "2023-02-21", "close": 24.5175, "volume": 250124.0}, {"date": "2023-02-22", "close": 24.355, "volume": 209812.0}, {"date": "2023-02-23", "close": 24.35, "volume": 210788.0}, {"date": "2023-02-24", "close": 24.195, "volume": 229476.0}, {"date": "2023-02-27", "close": 24.1575, "volume": 266824.0}, {"date": "2023-02-28", "close": 23.995, "volume": 360456.0}, {"date": "2023-03-01", "close": 24.21, "volume": 459132.0}, {"date": "2023-03-02", "close": 22.705, "volume": 1100492.0}, {"date": "2023-03-03", "close": 22.9, "volume": 352884.0}, {"date": "2023-03-06", "close": 23.0525, "volume": 568180.0}, {"date": "2023-03-07", "close": 23.3125, "volume": 185056.0}, {"date": "2023-03-08", "close": 22.7875, "volume": 469200.0}, {"date": "2023-03-09", "close": 22.85, "volume": 609896.0}, {"date": "2023-03-10", "close": 22.395, "volume": 406028.0}, {"date": "2023-03-13", "close": 21.7225, "volume": 341388.0}, {"date": "2023-03-14", "close": 21.8175, "volume": 375884.0}, {"date": "2023-03-15", "close": 21.32, "volume": 311092.0}, {"date": "2023-03-16", "close": 21.7075, "volume": 419320.0}, {"date": "2023-03-17", "close": 21.38, "volume": 407072.0}, {"date": "2023-03-20", "close": 21.5325, "volume": 229548.0}, {"date": "2023-03-21", "close": 21.665, "volume": 271680.0}, {"date": "2023-03-22", "close": 21.42, "volume": 277648.0}, {"date": "2023-03-23", "close": 21.5475, "volume": 304176.0}, {"date": "2023-03-24", "close": 21.615, "volume": 155948.0}, {"date": "2023-03-27", "close": 21.6975, "volume": 110868.0}, {"date": "2023-03-28", "close": 21.83, "volume": 232020.0}, {"date": "2023-03-29", "close": 22.0975, "volume": 194812.0}, {"date": "2023-03-30", "close": 22.0425, "volume": 188760.0}, {"date": "2023-03-31", "close": 22.16, "volume": 482732.0}, {"date": "2023-04-03", "close": 22.585, "volume": 198672.0}, {"date": "2023-04-04", "close": 21.94, "volume": 164804.0}, {"date": "2023-04-05", "close": 21.855, "volume": 176956.0}, {"date": "2023-04-06", "close": 22.0225, "volume": 143064.0}, {"date": "2023-04-10", "close": 22.12, "volume": 119064.0}, {"date": "2023-04-11", "close": 22.24, "volume": 132896.0}, {"date": "2023-04-12", "close": 22.275, "volume": 146504.0}, {"date": "2023-04-13", "close": 22.3525, "volume": 159920.0}, {"date": "2023-04-14", "close": 22.0075, "volume": 99032.0}, {"date": "2023-04-17", "close": 22.02, "volume": 98556.0}, {"date": "2023-04-18", "close": 22.095, "volume": 153852.0}, {"date": "2023-04-19", "close": 22.125, "volume": 156596.0}, {"date": "2023-04-20", "close": 21.9325, "volume": 53664.0}, {"date": "2023-04-21", "close": 21.7475, "volume": 127604.0}, {"date": "2023-04-24", "close": 21.39, "volume": 130968.0}, {"date": "2023-04-25", "close": 20.5825, "volume": 122476.0}, {"date": "2023-04-26", "close": 20.535, "volume": 147808.0}, {"date": "2023-04-27", "close": 20.6775, "volume": 138584.0}, {"date": "2023-04-28", "close": 20.9025, "volume": 104068.0}, {"date": "2023-05-01", "close": 21.1225, "volume": 124624.0}, {"date": "2023-05-02", "close": 20.8175, "volume": 272868.0}, {"date": "2023-05-03", "close": 20.6325, "volume": 161308.0}, {"date": "2023-05-04", "close": 19.62, "volume": 460892.0}, {"date": "2023-05-05", "close": 19.96, "volume": 311540.0}, {"date": "2023-05-08", "close": 19.7725, "volume": 228232.0}, {"date": "2023-05-09", "close": 19.945, "volume": 194436.0}, {"date": "2023-05-10", "close": 20.33, "volume": 146416.0}, {"date": "2023-05-11", "close": 20.1225, "volume": 193160.0}, {"date": "2023-05-12", "close": 20.295, "volume": 110320.0}, {"date": "2023-05-15", "close": 20.19, "volume": 105568.0}, {"date": "2023-05-16", "close": 19.9775, "volume": 121164.0}, {"date": "2023-05-17", "close": 20.4, "volume": 156260.0}, {"date": "2023-05-18", "close": 20.6375, "volume": 135972.0}, {"date": "2023-05-19", "close": 20.8275, "volume": 150340.0}, {"date": "2023-05-22", "close": 21.095, "volume": 172444.0}, {"date": "2023-05-23", "close": 21.0525, "volume": 98576.0}, {"date": "2023-05-24", "close": 20.97, "volume": 136676.0}, {"date": "2023-05-25", "close": 20.93, "volume": 143596.0}, {"date": "2023-05-26", "close": 20.9975, "volume": 75208.0}, {"date": "2023-05-30", "close": 21.005, "volume": 101256.0}, {"date": "2023-05-31", "close": 21.0, "volume": 221480.0}, {"date": "2023-06-01", "close": 21.0675, "volume": 138916.0}, {"date": "2023-06-02", "close": 21.7875, "volume": 149036.0}, {"date": "2023-06-05", "close": 21.65, "volume": 145548.0}, {"date": "2023-06-06", "close": 22.115, "volume": 115632.0}, {"date": "2023-06-07", "close": 22.9, "volume": 131100.0}, {"date": "2023-06-08", "close": 22.875, "volume": 108828.0}, {"date": "2023-06-09", "close": 22.685, "volume": 107492.0}, {"date": "2023-06-12", "close": 22.7225, "volume": 102672.0}, {"date": "2023-06-13", "close": 22.8425, "volume": 119556.0}, {"date": "2023-06-14", "close": 22.3575, "volume": 124088.0}, {"date": "2023-06-15", "close": 22.3425, "volume": 94928.0}, {"date": "2023-06-16", "close": 22.1625, "volume": 251480.0}, {"date": "2023-06-20", "close": 21.9375, "volume": 136892.0}, {"date": "2023-06-21", "close": 22.1275, "volume": 55528.0}, {"date": "2023-06-22", "close": 21.8475, "volume": 91560.0}, {"date": "2023-06-23", "close": 21.3925, "volume": 285948.0}, {"date": "2023-06-26", "close": 21.26, "volume": 103848.0}, {"date": "2023-06-27", "close": 21.2875, "volume": 145680.0}, {"date": "2023-06-28", "close": 21.53, "volume": 104652.0}, {"date": "2023-06-29", "close": 21.8675, "volume": 100220.0}, {"date": "2023-06-30", "close": 21.8, "volume": 129268.0}, {"date": "2023-07-03", "close": 21.88, "volume": 57608.0}, {"date": "2023-07-05", "close": 21.7775, "volume": 89484.0}, {"date": "2023-07-06", "close": 21.5675, "volume": 115920.0}, {"date": "2023-07-07", "close": 21.51, "volume": 159832.0}, {"date": "2023-07-10", "close": 21.6425, "volume": 140344.0}, {"date": "2023-07-11", "close": 21.52, "volume": 138328.0}, {"date": "2023-07-12", "close": 21.5475, "volume": 94908.0}, {"date": "2023-07-13", "close": 21.6925, "volume": 78852.0}, {"date": "2023-07-14", "close": 22.09, "volume": 248176.0}, {"date": "2023-07-17", "close": 22.3725, "volume": 87272.0}, {"date": "2023-07-18", "close": 23.0725, "volume": 123060.0}, {"date": "2023-07-19", "close": 23.0025, "volume": 137568.0}, {"date": "2023-07-20", "close": 22.97, "volume": 105692.0}, {"date": "2023-07-21", "close": 22.625, "volume": 111364.0}, {"date": "2023-07-24", "close": 22.7875, "volume": 79816.0}, {"date": "2023-07-25", "close": 22.925, "volume": 68388.0}, {"date": "2023-07-26", "close": 22.765, "volume": 50040.0}, {"date": "2023-07-27", "close": 22.5175, "volume": 99776.0}, {"date": "2023-07-28", "close": 22.585, "volume": 70268.0}, {"date": "2023-07-31", "close": 22.6825, "volume": 80752.0}, {"date": "2023-08-01", "close": 22.685, "volume": 87312.0}, {"date": "2023-08-02", "close": 22.7425, "volume": 68008.0}, {"date": "2023-08-03", "close": 23.1225, "volume": 311648.0}, {"date": "2023-08-04", "close": 23.3075, "volume": 106952.0}, {"date": "2023-08-07", "close": 23.6825, "volume": 139240.0}, {"date": "2023-08-08", "close": 23.7025, "volume": 117548.0}, {"date": "2023-08-09", "close": 23.6675, "volume": 95428.0}, {"date": "2023-08-10", "close": 23.4925, "volume": 92776.0}, {"date": "2023-08-11", "close": 23.5375, "volume": 60616.0}, {"date": "2023-08-14", "close": 23.825, "volume": 79572.0}, {"date": "2023-08-15", "close": 23.8975, "volume": 70772.0}, {"date": "2023-08-16", "close": 23.7675, "volume": 78892.0}, {"date": "2023-08-17", "close": 23.56, "volume": 104764.0}, {"date": "2023-08-18", "close": 23.8125, "volume": 111580.0}, {"date": "2023-08-21", "close": 23.79, "volume": 100232.0}, {"date": "2023-08-22", "close": 23.7575, "volume": 85312.0}, {"date": "2023-08-23", "close": 23.9175, "volume": 115972.0}, {"date": "2023-08-24", "close": 24.03, "volume": 77908.0}, {"date": "2023-08-25", "close": 24.17, "volume": 82716.0}, {"date": "2023-08-28", "close": 24.105, "volume": 85892.0}, {"date": "2023-08-29", "close": 23.9825, "volume": 59324.0}, {"date": "2023-08-30", "close": 24.0475, "volume": 98884.0}, {"date": "2023-08-31", "close": 23.92, "volume": 188488.0}, {"date": "2023-09-01", "close": 24.1675, "volume": 181236.0}, {"date": "2023-09-05", "close": 23.5625, "volume": 82148.0}, {"date": "2023-09-06", "close": 23.505, "volume": 107132.0}, {"date": "2023-09-07", "close": 23.5725, "volume": 81864.0}, {"date": "2023-09-08", "close": 23.805, "volume": 99252.0}, {"date": "2023-09-11", "close": 23.645, "volume": 104180.0}, {"date": "2023-09-12", "close": 23.735, "volume": 112936.0}, {"date": "2023-09-13", "close": 23.48, "volume": 309572.0}, {"date": "2023-09-14", "close": 23.5575, "volume": 119424.0}, {"date": "2023-09-15", "close": 22.8975, "volume": 420576.0}, {"date": "2023-09-18", "close": 22.87, "volume": 82280.0}, {"date": "2023-09-19", "close": 22.6075, "volume": 95064.0}, {"date": "2023-09-20", "close": 22.87, "volume": 131712.0}, {"date": "2023-09-21", "close": 22.22, "volume": 148612.0}, {"date": "2023-09-22", "close": 22.3275, "volume": 81852.0}, {"date": "2023-09-25", "close": 23.0575, "volume": 122832.0}, {"date": "2023-09-26", "close": 22.7175, "volume": 149856.0}, {"date": "2023-09-27", "close": 23.0525, "volume": 137980.0}, {"date": "2023-09-28", "close": 22.7975, "volume": 119096.0}, {"date": "2023-09-29", "close": 22.56, "volume": 125192.0}, {"date": "2023-10-02", "close": 22.57, "volume": 162816.0}, {"date": "2023-10-03", "close": 22.7975, "volume": 90948.0}, {"date": "2023-10-04", "close": 23.0725, "volume": 76060.0}, {"date": "2023-10-05", "close": 23.085, "volume": 98944.0}, {"date": "2023-10-06", "close": 23.3575, "volume": 70952.0}, {"date": "2023-10-09", "close": 23.5975, "volume": 58876.0}, {"date": "2023-10-10", "close": 23.705, "volume": 90788.0}, {"date": "2023-10-11", "close": 23.655, "volume": 59764.0}, {"date": "2023-10-12", "close": 23.6, "volume": 47648.0}, {"date": "2023-10-13", "close": 23.2225, "volume": 44628.0}, {"date": "2023-10-16", "close": 23.2375, "volume": 62600.0}, {"date": "2023-10-17", "close": 23.3025, "volume": 86676.0}, {"date": "2023-10-18", "close": 22.875, "volume": 37420.0}, {"date": "2023-10-19", "close": 22.61, "volume": 50400.0}, {"date": "2023-10-20", "close": 22.445, "volume": 86012.0}, {"date": "2023-10-23", "close": 22.12, "volume": 60384.0}, {"date": "2023-10-24", "close": 21.96, "volume": 161832.0}, {"date": "2023-10-25", "close": 21.81, "volume": 83332.0}, {"date": "2023-10-26", "close": 22.14, "volume": 80632.0}, {"date": "2023-10-27", "close": 22.02, "volume": 70948.0}, {"date": "2023-10-30", "close": 22.26, "volume": 71784.0}, {"date": "2023-10-31", "close": 22.865, "volume": 103620.0}, {"date": "2023-11-01", "close": 22.49, "volume": 125900.0}, {"date": "2023-11-02", "close": 23.7525, "volume": 276500.0}, {"date": "2023-11-03", "close": 24.37, "volume": 183320.0}, {"date": "2023-11-06", "close": 24.7925, "volume": 134860.0}, {"date": "2023-11-07", "close": 25.265, "volume": 123252.0}, {"date": "2023-11-08", "close": 25.71, "volume": 287104.0}, {"date": "2023-11-09", "close": 25.97, "volume": 246100.0}, {"date": "2023-11-10", "close": 26.22, "volume": 116560.0}, {"date": "2023-11-13", "close": 26.2475, "volume": 130472.0}, {"date": "2023-11-14", "close": 27.3175, "volume": 280012.0}, {"date": "2023-11-15", "close": 27.71, "volume": 149136.0}, {"date": "2023-11-16", "close": 27.415, "volume": 106036.0}, {"date": "2023-11-17", "close": 27.625, "volume": 125756.0}, {"date": "2023-11-20", "close": 27.655, "volume": 129196.0}, {"date": "2023-11-21", "close": 27.18, "volume": 93940.0}, {"date": "2023-11-22", "close": 26.9675, "volume": 220152.0}, {"date": "2023-11-24", "close": 26.825, "volume": 139244.0}, {"date": "2023-11-27", "close": 27.1175, "volume": 193076.0}, {"date": "2023-11-28", "close": 26.9625, "volume": 98912.0}, {"date": "2023-11-29", "close": 26.875, "volume": 174944.0}, {"date": "2023-11-30", "close": 27.4875, "volume": 276860.0}, {"date": "2023-12-01", "close": 27.73, "volume": 193816.0}, {"date": "2023-12-04", "close": 28.135, "volume": 135764.0}, {"date": "2023-12-05", "close": 27.7425, "volume": 117532.0}, {"date": "2023-12-06", "close": 27.6325, "volume": 154708.0}, {"date": "2023-12-07", "close": 27.7975, "volume": 144444.0}, {"date": "2023-12-08", "close": 27.7675, "volume": 118428.0}, {"date": "2023-12-11", "close": 28.0825, "volume": 155680.0}, {"date": "2023-12-12", "close": 28.25, "volume": 88732.0}, {"date": "2023-12-13", "close": 28.4375, "volume": 225784.0}, {"date": "2023-12-14", "close": 28.68, "volume": 135124.0}, {"date": "2023-12-15", "close": 28.5275, "volume": 257780.0}, {"date": "2023-12-18", "close": 28.735, "volume": 118016.0}, {"date": "2023-12-19", "close": 28.7825, "volume": 161280.0}, {"date": "2023-12-20", "close": 28.625, "volume": 154508.0}, {"date": "2023-12-21", "close": 28.805, "volume": 116604.0}, {"date": "2023-12-22", "close": 28.95, "volume": 110808.0}, {"date": "2023-12-26", "close": 29.5575, "volume": 128856.0}, {"date": "2023-12-27", "close": 29.615, "volume": 88004.0}, {"date": "2023-12-28", "close": 29.13, "volume": 103832.0}, {"date": "2023-12-29", "close": 28.95, "volume": 82032.0}, {"date": "2024-01-02", "close": 28.75, "volume": 119916.0}, {"date": "2024-01-03", "close": 27.8975, "volume": 120696.0}, {"date": "2024-01-04", "close": 27.795, "volume": 119172.0}, {"date": "2024-01-05", "close": 28.2475, "volume": 170028.0}, {"date": "2024-01-08", "close": 28.3025, "volume": 105844.0}, {"date": "2024-01-09", "close": 27.875, "volume": 78760.0}, {"date": "2024-01-10", "close": 28.2875, "volume": 150920.0}, {"date": "2024-01-11", "close": 28.0725, "volume": 130716.0}, {"date": "2024-01-12", "close": 28.025, "volume": 109364.0}, {"date": "2024-01-16", "close": 28.3175, "volume": 161248.0}, {"date": "2024-01-17", "close": 28.51, "volume": 111604.0}, {"date": "2024-01-18", "close": 28.54, "volume": 159244.0}, {"date": "2024-01-19", "close": 28.335, "volume": 85820.0}, {"date": "2024-01-22", "close": 28.93, "volume": 89808.0}, {"date": "2024-01-23", "close": 28.61, "volume": 69088.0}, {"date": "2024-01-24", "close": 28.63, "volume": 67280.0}, {"date": "2024-01-25", "close": 28.3225, "volume": 75048.0}, {"date": "2024-01-26", "close": 28.4425, "volume": 74248.0}, {"date": "2024-01-29", "close": 28.665, "volume": 91116.0}, {"date": "2024-01-30", "close": 28.505, "volume": 186464.0}, {"date": "2024-01-31", "close": 28.0675, "volume": 164460.0}, {"date": "2024-02-01", "close": 28.52, "volume": 120308.0}, {"date": "2024-02-02", "close": 28.02, "volume": 128840.0}, {"date": "2024-02-05", "close": 27.8475, "volume": 115060.0}, {"date": "2024-02-06", "close": 27.86, "volume": 95460.0}, {"date": "2024-02-07", "close": 27.6075, "volume": 135648.0}, {"date": "2024-02-08", "close": 27.95, "volume": 79576.0}, {"date": "2024-02-09", "close": 28.3875, "volume": 97996.0}, {"date": "2024-02-12", "close": 28.5625, "volume": 77084.0}, {"date": "2024-02-13", "close": 27.2175, "volume": 151992.0}, {"date": "2024-02-14", "close": 27.7875, "volume": 89568.0}, {"date": "2024-02-15", "close": 28.4025, "volume": 113640.0}, {"date": "2024-02-16", "close": 28.3125, "volume": 140272.0}, {"date": "2024-02-20", "close": 28.2525, "volume": 165228.0}, {"date": "2024-02-21", "close": 28.1475, "volume": 67920.0}, {"date": "2024-02-22", "close": 28.2, "volume": 91484.0}, {"date": "2024-02-23", "close": 28.69, "volume": 64496.0}, {"date": "2024-02-26", "close": 28.9575, "volume": 101140.0}, {"date": "2024-02-27", "close": 29.0, "volume": 105868.0}, {"date": "2024-02-28", "close": 28.8525, "volume": 89508.0}, {"date": "2024-02-29", "close": 30.4975, "volume": 212996.0}, {"date": "2024-03-01", "close": 29.9, "volume": 151112.0}, {"date": "2024-03-04", "close": 30.0525, "volume": 154640.0}, {"date": "2024-03-05", "close": 29.305, "volume": 126176.0}, {"date": "2024-03-06", "close": 29.7375, "volume": 209784.0}, {"date": "2024-03-07", "close": 30.04, "volume": 60888.0}, {"date": "2024-03-08", "close": 29.695, "volume": 81008.0}, {"date": "2024-03-11", "close": 29.955, "volume": 84684.0}, {"date": "2024-03-12", "close": 30.2, "volume": 95636.0}, {"date": "2024-03-13", "close": 29.885, "volume": 84932.0}, {"date": "2024-03-14", "close": 29.5925, "volume": 126584.0}, {"date": "2024-03-15", "close": 29.75, "volume": 276996.0}, {"date": "2024-03-18", "close": 30.04, "volume": 165844.0}, {"date": "2024-03-19", "close": 30.1775, "volume": 166416.0}, {"date": "2024-03-20", "close": 30.845, "volume": 184328.0}, {"date": "2024-03-21", "close": 31.435, "volume": 132788.0}, {"date": "2024-03-22", "close": 31.045, "volume": 143832.0}, {"date": "2024-03-25", "close": 31.3525, "volume": 119580.0}, {"date": "2024-03-26", "close": 31.405, "volume": 90212.0}, {"date": "2024-03-27", "close": 31.405, "volume": 164516.0}, {"date": "2024-03-28", "close": 31.68, "volume": 122992.0}, {"date": "2024-04-01", "close": 31.665, "volume": 118724.0}, {"date": "2024-04-02", "close": 31.2875, "volume": 119128.0}, {"date": "2024-04-03", "close": 31.2275, "volume": 86672.0}, {"date": "2024-04-04", "close": 30.255, "volume": 131952.0}, {"date": "2024-04-05", "close": 30.865, "volume": 70880.0}, {"date": "2024-04-08", "close": 30.735, "volume": 51364.0}, {"date": "2024-04-09", "close": 30.5475, "volume": 75232.0}, {"date": "2024-04-10", "close": 29.89, "volume": 191012.0}, {"date": "2024-04-11", "close": 29.9575, "volume": 191800.0}, {"date": "2024-04-12", "close": 30.0525, "volume": 82732.0}, {"date": "2024-04-15", "close": 30.145, "volume": 134568.0}, {"date": "2024-04-16", "close": 30.29, "volume": 100056.0}, {"date": "2024-04-17", "close": 30.145, "volume": 121196.0}, {"date": "2024-04-18", "close": 30.34, "volume": 155204.0}, {"date": "2024-04-19", "close": 30.5875, "volume": 83844.0}, {"date": "2024-04-22", "close": 30.7025, "volume": 150188.0}, {"date": "2024-04-23", "close": 30.8675, "volume": 68636.0}, {"date": "2024-04-24", "close": 30.95, "volume": 66304.0}, {"date": "2024-04-25", "close": 30.7775, "volume": 197808.0}, {"date": "2024-04-26", "close": 30.4425, "volume": 99508.0}, {"date": "2024-04-29", "close": 30.8825, "volume": 102320.0}, {"date": "2024-04-30", "close": 30.375, "volume": 127012.0}, {"date": "2024-05-01", "close": 30.6075, "volume": 139412.0}, {"date": "2024-05-02", "close": 29.8725, "volume": 211984.0}, {"date": "2024-05-03", "close": 30.845, "volume": 177948.0}, {"date": "2024-05-06", "close": 30.8025, "volume": 141568.0}, {"date": "2024-05-07", "close": 30.8275, "volume": 112508.0}, {"date": "2024-05-08", "close": 30.9875, "volume": 86244.0}, {"date": "2024-05-09", "close": 31.4825, "volume": 242528.0}, {"date": "2024-05-10", "close": 31.495, "volume": 75124.0}, {"date": "2024-05-13", "close": 31.215, "volume": 102528.0}, {"date": "2024-05-14", "close": 31.4825, "volume": 111592.0}, {"date": "2024-05-15", "close": 31.4625, "volume": 98892.0}, {"date": "2024-05-16", "close": 31.315, "volume": 70068.0}, {"date": "2024-05-17", "close": 31.3875, "volume": 76984.0}, {"date": "2024-05-20", "close": 31.2275, "volume": 65124.0}, {"date": "2024-05-21", "close": 31.215, "volume": 189808.0}, {"date": "2024-05-22", "close": 31.2875, "volume": 106308.0}, {"date": "2024-05-23", "close": 31.1, "volume": 112188.0}, {"date": "2024-05-24", "close": 31.17, "volume": 56192.0}, {"date": "2024-05-28", "close": 31.5025, "volume": 145612.0}, {"date": "2024-05-29", "close": 31.35, "volume": 172276.0}, {"date": "2024-05-30", "close": 32.185, "volume": 138720.0}, {"date": "2024-05-31", "close": 33.085, "volume": 227508.0}, {"date": "2024-06-03", "close": 34.0075, "volume": 231660.0}, {"date": "2024-06-04", "close": 33.235, "volume": 185432.0}, {"date": "2024-06-05", "close": 32.58, "volume": 136924.0}, {"date": "2024-06-06", "close": 32.6175, "volume": 94600.0}, {"date": "2024-06-07", "close": 32.89, "volume": 193804.0}, {"date": "2024-06-10", "close": 33.03, "volume": 84812.0}, {"date": "2024-06-11", "close": 33.07, "volume": 91716.0}, {"date": "2024-06-12", "close": 33.2525, "volume": 212024.0}, {"date": "2024-06-13", "close": 33.0625, "volume": 202768.0}, {"date": "2024-06-14", "close": 32.945, "volume": 222612.0}, {"date": "2024-06-17", "close": 33.755, "volume": 149708.0}, {"date": "2024-06-18", "close": 33.6725, "volume": 194652.0}, {"date": "2024-06-20", "close": 33.8175, "volume": 213620.0}, {"date": "2024-06-21", "close": 33.8175, "volume": 290232.0}, {"date": "2024-06-24", "close": 33.47, "volume": 237609.0}, {"date": "2024-06-25", "close": 33.31, "volume": 174101.0}, {"date": "2024-06-26", "close": 32.92, "volume": 151925.0}, {"date": "2024-06-27", "close": 32.75, "volume": 148503.0}, {"date": "2024-06-28", "close": 32.77, "volume": 610369.0}, {"date": "2024-07-01", "close": 32.63, "volume": 254066.0}, {"date": "2024-07-02", "close": 32.7, "volume": 93585.0}, {"date": "2024-07-03", "close": 32.75, "volume": 67660.0}, {"date": "2024-07-05", "close": 32.53, "volume": 101881.0}, {"date": "2024-07-08", "close": 32.61, "volume": 193486.0}, {"date": "2024-07-09", "close": 32.21, "volume": 101694.0}, {"date": "2024-07-10", "close": 32.13, "volume": 126235.0}, {"date": "2024-07-11", "close": 32.97, "volume": 188039.0}, {"date": "2024-07-12", "close": 33.32, "volume": 217098.0}, {"date": "2024-07-15", "close": 33.59, "volume": 239923.0}, {"date": "2024-07-16", "close": 34.73, "volume": 157075.0}, {"date": "2024-07-17", "close": 34.55, "volume": 191213.0}, {"date": "2024-07-18", "close": 34.06, "volume": 228620.0}, {"date": "2024-07-19", "close": 33.85, "volume": 181031.0}, {"date": "2024-07-22", "close": 34.55, "volume": 127774.0}, {"date": "2024-07-23", "close": 35.38, "volume": 172273.0}, {"date": "2024-07-24", "close": 35.3, "volume": 123871.0}, {"date": "2024-07-25", "close": 35.5, "volume": 148392.0}, {"date": "2024-07-26", "close": 36.03, "volume": 114976.0}, {"date": "2024-07-29", "close": 35.65, "volume": 136396.0}, {"date": "2024-07-30", "close": 36.49, "volume": 141271.0}, {"date": "2024-07-31", "close": 36.44, "volume": 131161.0}, {"date": "2024-08-01", "close": 36.66, "volume": 275327.0}, {"date": "2024-08-02", "close": 35.81, "volume": 242760.0}, {"date": "2024-08-05", "close": 34.17, "volume": 203178.0}, {"date": "2024-08-06", "close": 34.88, "volume": 183309.0}, {"date": "2024-08-07", "close": 34.55, "volume": 232386.0}, {"date": "2024-08-08", "close": 35.06, "volume": 165675.0}, {"date": "2024-08-09", "close": 34.95, "volume": 179019.0}, {"date": "2024-08-12", "close": 34.86, "volume": 232407.0}, {"date": "2024-08-13", "close": 35.13, "volume": 80436.0}, {"date": "2024-08-14", "close": 35.0, "volume": 85506.0}, {"date": "2024-08-15", "close": 35.18, "volume": 164010.0}, {"date": "2024-08-16", "close": 34.58, "volume": 195845.0}, {"date": "2024-08-19", "close": 35.01, "volume": 135035.0}, {"date": "2024-08-20", "close": 34.74, "volume": 125629.0}, {"date": "2024-08-21", "close": 35.02, "volume": 221414.0}, {"date": "2024-08-22", "close": 35.58, "volume": 163970.0}, {"date": "2024-08-23", "close": 35.77, "volume": 310355.0}, {"date": "2024-08-26", "close": 35.81, "volume": 89657.0}, {"date": "2024-08-27", "close": 36.07, "volume": 83304.0}, {"date": "2024-08-28", "close": 36.08, "volume": 152687.0}, {"date": "2024-08-29", "close": 36.17, "volume": 81902.0}, {"date": "2024-08-30", "close": 36.51, "volume": 118438.0}, {"date": "2024-09-03", "close": 35.75, "volume": 164824.0}, {"date": "2024-09-04", "close": 35.73, "volume": 122868.0}, {"date": "2024-09-05", "close": 35.12, "volume": 156018.0}, {"date": "2024-09-06", "close": 34.57, "volume": 89689.0}, {"date": "2024-09-09", "close": 35.04, "volume": 118130.0}, {"date": "2024-09-10", "close": 35.82, "volume": 139426.0}, {"date": "2024-09-11", "close": 35.71, "volume": 191012.0}, {"date": "2024-09-12", "close": 36.16, "volume": 132192.0}, {"date": "2024-09-13", "close": 36.93, "volume": 219706.0}, {"date": "2024-09-16", "close": 36.77, "volume": 97710.0}, {"date": "2024-09-17", "close": 36.99, "volume": 150472.0}, {"date": "2024-09-18", "close": 37.15, "volume": 164444.0}, {"date": "2024-09-19", "close": 37.64, "volume": 120356.0}, {"date": "2024-09-20", "close": 37.16, "volume": 345069.0}, {"date": "2024-09-23", "close": 36.78, "volume": 98635.0}, {"date": "2024-09-24", "close": 36.59, "volume": 73040.0}, {"date": "2024-09-25", "close": 36.45, "volume": 151964.0}, {"date": "2024-09-26", "close": 36.52, "volume": 112771.0}, {"date": "2024-09-27", "close": 36.55, "volume": 105969.0}, {"date": "2024-09-30", "close": 37.51, "volume": 120901.0}, {"date": "2024-10-01", "close": 37.29, "volume": 93803.0}, {"date": "2024-10-02", "close": 36.58, "volume": 73509.0}, {"date": "2024-10-03", "close": 36.42, "volume": 62964.0}, {"date": "2024-10-04", "close": 36.89, "volume": 84122.0}, {"date": "2024-10-07", "close": 36.77, "volume": 75193.0}, {"date": "2024-10-08", "close": 36.86, "volume": 45637.0}, {"date": "2024-10-09", "close": 36.96, "volume": 74201.0}, {"date": "2024-10-10", "close": 36.54, "volume": 62273.0}, {"date": "2024-10-11", "close": 37.04, "volume": 80065.0}, {"date": "2024-10-14", "close": 37.15, "volume": 55423.0}, {"date": "2024-10-15", "close": 37.35, "volume": 89318.0}, {"date": "2024-10-16", "close": 38.01, "volume": 103822.0}, {"date": "2024-10-17", "close": 37.89, "volume": 67931.0}, {"date": "2024-10-18", "close": 37.53, "volume": 69936.0}, {"date": "2024-10-21", "close": 36.93, "volume": 120036.0}, {"date": "2024-10-22", "close": 36.59, "volume": 37123.0}, {"date": "2024-10-23", "close": 36.55, "volume": 72597.0}, {"date": "2024-10-24", "close": 36.36, "volume": 58206.0}, {"date": "2024-10-25", "close": 35.9, "volume": 61942.0}, {"date": "2024-10-28", "close": 36.69, "volume": 104666.0}, {"date": "2024-10-29", "close": 37.21, "volume": 171340.0}, {"date": "2024-10-30", "close": 36.99, "volume": 92496.0}, {"date": "2024-10-31", "close": 36.19, "volume": 99526.0}, {"date": "2024-11-01", "close": 36.29, "volume": 94447.0}, {"date": "2024-11-04", "close": 36.72, "volume": 88886.0}, {"date": "2024-11-05", "close": 37.42, "volume": 129266.0}, {"date": "2024-11-06", "close": 40.37, "volume": 266111.0}, {"date": "2024-11-07", "close": 41.19, "volume": 288400.0}, {"date": "2024-11-08", "close": 41.37, "volume": 185625.0}, {"date": "2024-11-11", "close": 42.88, "volume": 179611.0}, {"date": "2024-11-12", "close": 42.79, "volume": 95618.0}, {"date": "2024-11-13", "close": 42.56, "volume": 89902.0}, {"date": "2024-11-14", "close": 41.9, "volume": 316330.0}, {"date": "2024-11-15", "close": 41.52, "volume": 174835.0}, {"date": "2024-11-18", "close": 41.43, "volume": 149069.0}, {"date": "2024-11-19", "close": 41.61, "volume": 148719.0}, {"date": "2024-11-20", "close": 42.35, "volume": 107915.0}, {"date": "2024-11-21", "close": 42.23, "volume": 242621.0}, {"date": "2024-11-22", "close": 42.76, "volume": 130996.0}, {"date": "2024-11-25", "close": 43.42, "volume": 110871.0}, {"date": "2024-11-26", "close": 43.49, "volume": 317566.0}, {"date": "2024-11-27", "close": 42.78, "volume": 176505.0}, {"date": "2024-11-29", "close": 42.91, "volume": 69815.0}, {"date": "2024-12-02", "close": 43.5, "volume": 95557.0}, {"date": "2024-12-03", "close": 43.3, "volume": 167209.0}, {"date": "2024-12-04", "close": 44.34, "volume": 103457.0}, {"date": "2024-12-05", "close": 43.54, "volume": 139854.0}, {"date": "2024-12-06", "close": 43.55, "volume": 81761.0}, {"date": "2024-12-09", "close": 42.67, "volume": 106370.0}, {"date": "2024-12-10", "close": 43.3, "volume": 101884.0}, {"date": "2024-12-11", "close": 43.56, "volume": 109550.0}, {"date": "2024-12-12", "close": 43.29, "volume": 68677.0}, {"date": "2024-12-13", "close": 43.57, "volume": 73453.0}, {"date": "2024-12-16", "close": 43.69, "volume": 115177.0}, {"date": "2024-12-17", "close": 43.36, "volume": 100102.0}, {"date": "2024-12-18", "close": 42.3, "volume": 155733.0}, {"date": "2024-12-19", "close": 42.76, "volume": 165088.0}, {"date": "2024-12-20", "close": 43.04, "volume": 359813.0}, {"date": "2024-12-23", "close": 42.56, "volume": 96197.0}, {"date": "2024-12-24", "close": 43.37, "volume": 46306.0}, {"date": "2024-12-26", "close": 43.94, "volume": 67224.0}, {"date": "2024-12-27", "close": 43.38, "volume": 119198.0}, {"date": "2024-12-30", "close": 43.35, "volume": 68065.0}, {"date": "2024-12-31", "close": 43.44, "volume": 75190.0}, {"date": "2025-01-02", "close": 42.98, "volume": 78899.0}, {"date": "2025-01-03", "close": 42.81, "volume": 72369.0}, {"date": "2025-01-06", "close": 42.17, "volume": 94612.0}, {"date": "2025-01-07", "close": 41.36, "volume": 98486.0}, {"date": "2025-01-08", "close": 41.875, "volume": 67676.0}, {"date": "2025-01-10", "close": 41.34, "volume": 77937.0}, {"date": "2025-01-13", "close": 41.78, "volume": 62555.0}, {"date": "2025-01-14", "close": 42.59, "volume": 51170.0}, {"date": "2025-01-15", "close": 43.06, "volume": 83612.0}, {"date": "2025-01-16", "close": 43.94, "volume": 93192.0}, {"date": "2025-01-17", "close": 43.86, "volume": 127873.0}, {"date": "2025-01-21", "close": 44.37, "volume": 103623.0}, {"date": "2025-01-22", "close": 43.96, "volume": 92628.0}, {"date": "2025-01-23", "close": 43.7, "volume": 62883.0}, {"date": "2025-01-24", "close": 43.54, "volume": 59722.0}, {"date": "2025-01-27", "close": 43.85, "volume": 65701.0}, {"date": "2025-01-28", "close": 43.49, "volume": 120318.0}, {"date": "2025-01-29", "close": 43.54, "volume": 44910.0}, {"date": "2025-01-30", "close": 43.57, "volume": 51861.0}, {"date": "2025-01-31", "close": 43.33, "volume": 85700.0}, {"date": "2025-02-03", "close": 42.8, "volume": 81240.0}, {"date": "2025-02-04", "close": 43.29, "volume": 75101.0}, {"date": "2025-02-05", "close": 43.71, "volume": 95315.0}, {"date": "2025-02-06", "close": 43.27, "volume": 102031.0}, {"date": "2025-02-07", "close": 42.38, "volume": 70412.0}, {"date": "2025-02-10", "close": 42.86, "volume": 193864.0}, {"date": "2025-02-11", "close": 42.82, "volume": 73899.0}, {"date": "2025-02-12", "close": 42.21, "volume": 91176.0}, {"date": "2025-02-13", "close": 42.53, "volume": 130316.0}, {"date": "2025-02-14", "close": 42.11, "volume": 101367.0}, {"date": "2025-02-18", "close": 41.52, "volume": 134097.0}, {"date": "2025-02-19", "close": 41.5, "volume": 94813.0}, {"date": "2025-02-20", "close": 40.82, "volume": 141685.0}, {"date": "2025-02-21", "close": 40.14, "volume": 159317.0}, {"date": "2025-02-24", "close": 40.01, "volume": 134973.0}, {"date": "2025-02-25", "close": 40.35, "volume": 207304.0}, {"date": "2025-02-26", "close": 40.5, "volume": 209587.0}, {"date": "2025-02-27", "close": 40.29, "volume": 162182.0}, {"date": "2025-02-28", "close": 40.25, "volume": 125287.0}, {"date": "2025-03-03", "close": 40.18, "volume": 167053.0}, {"date": "2025-03-04", "close": 39.0, "volume": 142212.0}, {"date": "2025-03-05", "close": 39.23, "volume": 143211.0}, {"date": "2025-03-06", "close": 39.44, "volume": 133130.0}, {"date": "2025-03-07", "close": 39.89, "volume": 164224.0}, {"date": "2025-03-10", "close": 39.11, "volume": 168010.0}, {"date": "2025-03-11", "close": 39.56, "volume": 154623.0}, {"date": "2025-03-12", "close": 39.81, "volume": 156005.0}, {"date": "2025-03-13", "close": 39.59, "volume": 95903.0}, {"date": "2025-03-14", "close": 39.825, "volume": 153812.0}, {"date": "2025-03-17", "close": 39.79, "volume": 95020.0}, {"date": "2025-03-18", "close": 39.86, "volume": 163897.0}, {"date": "2025-03-19", "close": 41.1, "volume": 169494.0}, {"date": "2025-03-20", "close": 40.98, "volume": 120786.0}, {"date": "2025-03-21", "close": 40.82, "volume": 235836.0}, {"date": "2025-03-24", "close": 41.58, "volume": 115774.0}, {"date": "2025-03-25", "close": 41.29, "volume": 89768.0}, {"date": "2025-03-26", "close": 41.62, "volume": 131542.0}, {"date": "2025-03-27", "close": 41.81, "volume": 99963.0}, {"date": "2025-03-28", "close": 41.21, "volume": 109280.0}, {"date": "2025-03-31", "close": 41.15, "volume": 148490.0}, {"date": "2025-04-01", "close": 41.53, "volume": 129796.0}, {"date": "2025-04-02", "close": 41.41, "volume": 103896.0}, {"date": "2025-04-03", "close": 40.62, "volume": 155206.0}, {"date": "2025-04-04", "close": 39.47, "volume": 128117.0}, {"date": "2025-04-07", "close": 39.24, "volume": 373461.0}, {"date": "2025-04-08", "close": 38.05, "volume": 174485.0}, {"date": "2025-04-09", "close": 39.74, "volume": 172524.0}, {"date": "2025-04-10", "close": 39.39, "volume": 181987.0}, {"date": "2025-04-11", "close": 39.84, "volume": 178763.0}, {"date": "2025-04-14", "close": 40.0, "volume": 193127.0}, {"date": "2025-04-15", "close": 40.44, "volume": 230761.0}, {"date": "2025-04-16", "close": 40.68, "volume": 161126.0}, {"date": "2025-04-17", "close": 40.74, "volume": 207830.0}, {"date": "2025-04-21", "close": 38.99, "volume": 174175.0}, {"date": "2025-04-22", "close": 40.11, "volume": 143051.0}, {"date": "2025-04-23", "close": 40.35, "volume": 134232.0}, {"date": "2025-04-24", "close": 40.44, "volume": 140054.0}, {"date": "2025-04-25", "close": 40.53, "volume": 93352.0}, {"date": "2025-04-28", "close": 40.76, "volume": 169872.0}, {"date": "2025-04-29", "close": 40.51, "volume": 157330.0}, {"date": "2025-04-30", "close": 40.56, "volume": 245845.0}, {"date": "2025-05-01", "close": 40.78, "volume": 174908.0}, {"date": "2025-05-02", "close": 42.02, "volume": 184665.0}, {"date": "2025-05-05", "close": 41.92, "volume": 178118.0}, {"date": "2025-05-06", "close": 41.38, "volume": 161535.0}, {"date": "2025-05-07", "close": 40.77, "volume": 187173.0}, {"date": "2025-05-08", "close": 40.42, "volume": 241893.0}, {"date": "2025-05-09", "close": 40.45, "volume": 139509.0}, {"date": "2025-05-12", "close": 41.45, "volume": 134020.0}, {"date": "2025-05-13", "close": 41.71, "volume": 191982.0}, {"date": "2025-05-14", "close": 41.59, "volume": 173347.0}, {"date": "2025-05-15", "close": 42.35, "volume": 213113.0}, {"date": "2025-05-16", "close": 42.42, "volume": 217733.0}, {"date": "2025-05-19", "close": 42.61, "volume": 123670.0}, {"date": "2025-05-20", "close": 42.44, "volume": 92757.0}, {"date": "2025-05-21", "close": 41.6, "volume": 96672.0}, {"date": "2025-05-22", "close": 41.4, "volume": 97393.0}, {"date": "2025-05-23", "close": 41.09, "volume": 110706.0}, {"date": "2025-05-27", "close": 41.96, "volume": 74882.0}, {"date": "2025-05-28", "close": 41.42, "volume": 123124.0}, {"date": "2025-05-29", "close": 41.77, "volume": 104412.0}, {"date": "2025-05-30", "close": 41.325, "volume": 240038.0}, {"date": "2025-06-02", "close": 41.47, "volume": 103577.0}, {"date": "2025-06-03", "close": 41.69, "volume": 100616.0}, {"date": "2025-06-04", "close": 41.83, "volume": 142357.0}, {"date": "2025-06-05", "close": 41.97, "volume": 113928.0}, {"date": "2025-06-06", "close": 42.29, "volume": 90071.0}, {"date": "2025-06-09", "close": 42.1, "volume": 90177.0}, {"date": "2025-06-10", "close": 42.29, "volume": 109051.0}, {"date": "2025-06-11", "close": 41.53, "volume": 129332.0}, {"date": "2025-06-12", "close": 41.96, "volume": 157115.0}, {"date": "2025-06-13", "close": 41.29, "volume": 271402.0}, {"date": "2025-06-16", "close": 41.55, "volume": 123659.0}, {"date": "2025-06-17", "close": 41.15, "volume": 112365.0}, {"date": "2025-06-18", "close": 41.41, "volume": 96265.0}, {"date": "2025-06-20", "close": 40.86, "volume": 220529.0}, {"date": "2025-06-23", "close": 41.96, "volume": 138592.0}, {"date": "2025-06-24", "close": 42.07, "volume": 115683.0}, {"date": "2025-06-25", "close": 41.45, "volume": 133372.0}, {"date": "2025-06-26", "close": 41.75, "volume": 126694.0}, {"date": "2025-06-27", "close": 41.89, "volume": 477300.0}, {"date": "2025-06-30", "close": 41.69, "volume": 185702.0}, {"date": "2025-07-01", "close": 42.65, "volume": 132867.0}, {"date": "2025-07-02", "close": 42.785, "volume": 172667.0}, {"date": "2025-07-03", "close": 43.17, "volume": 69889.0}, {"date": "2025-07-07", "close": 42.51, "volume": 165168.0}, {"date": "2025-07-08", "close": 42.73, "volume": 171553.0}, {"date": "2025-07-09", "close": 42.79, "volume": 105891.0}, {"date": "2025-07-10", "close": 43.06, "volume": 176661.0}, {"date": "2025-07-11", "close": 43.05, "volume": 213314.0}, {"date": "2025-07-14", "close": 43.61, "volume": 132261.0}, {"date": "2025-07-15", "close": 42.83, "volume": 204709.0}, {"date": "2025-07-16", "close": 43.11, "volume": 141749.0}, {"date": "2025-07-17", "close": 43.65, "volume": 262248.0}, {"date": "2025-07-18", "close": 43.63, "volume": 128139.0}, {"date": "2025-07-21", "close": 43.7, "volume": 104643.0}, {"date": "2025-07-22", "close": 44.63, "volume": 139816.0}, {"date": "2025-07-23", "close": 45.53, "volume": 160521.0}, {"date": "2025-07-24", "close": 45.85, "volume": 136994.0}, {"date": "2025-07-25", "close": 45.7, "volume": 161846.0}, {"date": "2025-07-28", "close": 46.52, "volume": 217006.0}, {"date": "2025-07-29", "close": 46.08, "volume": 176049.0}, {"date": "2025-07-30", "close": 46.54, "volume": 150832.0}, {"date": "2025-07-31", "close": 45.97, "volume": 212959.0}, {"date": "2025-08-01", "close": 44.04, "volume": 184252.0}, {"date": "2025-08-04", "close": 44.23, "volume": 136027.0}, {"date": "2025-08-05", "close": 44.47, "volume": 142542.0}, {"date": "2025-08-06", "close": 44.39, "volume": 140140.0}, {"date": "2025-08-07", "close": 46.87, "volume": 323746.0}, {"date": "2025-08-08", "close": 47.15, "volume": 187832.0}, {"date": "2025-08-11", "close": 46.52, "volume": 167173.0}, {"date": "2025-08-12", "close": 47.29, "volume": 155164.0}, {"date": "2025-08-13", "close": 47.76, "volume": 141601.0}, {"date": "2025-08-14", "close": 46.69, "volume": 136653.0}, {"date": "2025-08-15", "close": 46.03, "volume": 155144.0}, {"date": "2025-08-18", "close": 46.41, "volume": 96386.0}, {"date": "2025-08-19", "close": 46.43, "volume": 110437.0}, {"date": "2025-08-20", "close": 46.37, "volume": 110395.0}, {"date": "2025-08-21", "close": 46.27, "volume": 104087.0}, {"date": "2025-08-22", "close": 48.77, "volume": 214237.0}, {"date": "2025-08-25", "close": 48.68, "volume": 281565.0}, {"date": "2025-08-26", "close": 49.08, "volume": 189792.0}, {"date": "2025-08-27", "close": 48.48, "volume": 180454.0}, {"date": "2025-08-28", "close": 48.54, "volume": 115175.0}, {"date": "2025-08-29", "close": 48.8, "volume": 299714.0}, {"date": "2025-09-02", "close": 48.75, "volume": 137477.0}, {"date": "2025-09-03", "close": 48.55, "volume": 137652.0}, {"date": "2025-09-04", "close": 49.17, "volume": 231986.0}, {"date": "2025-09-05", "close": 48.14, "volume": 123429.0}, {"date": "2025-09-08", "close": 47.6, "volume": 113372.0}, {"date": "2025-09-09", "close": 47.03, "volume": 147015.0}, {"date": "2025-09-10", "close": 46.06, "volume": 166130.0}, {"date": "2025-09-11", "close": 47.31, "volume": 122971.0}, {"date": "2025-09-12", "close": 46.84, "volume": 175773.0}, {"date": "2025-09-15", "close": 46.81, "volume": 131977.0}, {"date": "2025-09-16", "close": 46.51, "volume": 147761.0}, {"date": "2025-09-17", "close": 46.48, "volume": 160469.0}, {"date": "2025-09-18", "close": 46.91, "volume": 136017.0}, {"date": "2025-09-19", "close": 46.13, "volume": 285492.0}, {"date": "2025-09-22", "close": 46.24, "volume": 160504.0}, {"date": "2025-09-23", "close": 45.35, "volume": 159052.0}, {"date": "2025-09-24", "close": 45.0, "volume": 130666.0}, {"date": "2025-09-25", "close": 44.0, "volume": 132045.0}, {"date": "2025-09-26", "close": 44.73, "volume": 144622.0}, {"date": "2025-09-29", "close": 44.36, "volume": 106593.0}, {"date": "2025-09-30", "close": 44.32, "volume": 160660.0}, {"date": "2025-10-01", "close": 44.48, "volume": 152113.0}, {"date": "2025-10-02", "close": 44.32, "volume": 115318.0}, {"date": "2025-10-03", "close": 44.89, "volume": 121354.0}, {"date": "2025-10-06", "close": 44.46, "volume": 142481.0}, {"date": "2025-10-07", "close": 44.44, "volume": 190412.0}, {"date": "2025-10-08", "close": 44.53, "volume": 124887.0}, {"date": "2025-10-09", "close": 43.57, "volume": 146387.0}, {"date": "2025-10-10", "close": 42.68, "volume": 152811.0}, {"date": "2025-10-13", "close": 42.85, "volume": 120283.0}, {"date": "2025-10-14", "close": 43.1, "volume": 137018.0}, {"date": "2025-10-15", "close": 42.97, "volume": 121608.0}, {"date": "2025-10-16", "close": 42.15, "volume": 158499.0}, {"date": "2025-10-17", "close": 41.62, "volume": 196339.0}, {"date": "2025-10-20", "close": 41.68, "volume": 239710.0}, {"date": "2025-10-21", "close": 41.9, "volume": 226551.0}, {"date": "2025-10-22", "close": 41.62, "volume": 183062.0}, {"date": "2025-10-23", "close": 41.68, "volume": 187340.0}, {"date": "2025-10-24", "close": 42.0, "volume": 219860.0}, {"date": "2025-10-27", "close": 41.53, "volume": 155554.0}, {"date": "2025-10-28", "close": 41.37, "volume": 127348.0}, {"date": "2025-10-29", "close": 40.3, "volume": 261479.0}, {"date": "2025-10-30", "close": 40.3, "volume": 161975.0}, {"date": "2025-10-31", "close": 40.47, "volume": 267505.0}, {"date": "2025-11-03", "close": 40.62, "volume": 257600.0}, {"date": "2025-11-04", "close": 40.24, "volume": 189767.0}, {"date": "2025-11-05", "close": 40.72, "volume": 511719.0}, {"date": "2025-11-06", "close": 34.95, "volume": 609177.0}, {"date": "2025-11-07", "close": 33.31, "volume": 408700.0}, {"date": "2025-11-10", "close": 34.84, "volume": 355005.0}, {"date": "2025-11-11", "close": 34.69, "volume": 272233.0}, {"date": "2025-11-12", "close": 34.85, "volume": 338481.0}, {"date": "2025-11-13", "close": 35.17, "volume": 193341.0}, {"date": "2025-11-14", "close": 35.6, "volume": 213948.0}, {"date": "2025-11-17", "close": 35.03, "volume": 327037.0}, {"date": "2025-11-18", "close": 35.71, "volume": 190476.0}, {"date": "2025-11-19", "close": 34.82, "volume": 270633.0}, {"date": "2025-11-20", "close": 34.22, "volume": 377475.0}, {"date": "2025-11-21", "close": 34.86, "volume": 338252.0}, {"date": "2025-11-24", "close": 34.95, "volume": 197735.0}, {"date": "2025-11-25", "close": 35.48, "volume": 227881.0}, {"date": "2025-11-26", "close": 35.31, "volume": 142726.0}, {"date": "2025-11-28", "close": 35.09, "volume": 72106.0}, {"date": "2025-12-01", "close": 34.68, "volume": 251761.0}, {"date": "2025-12-02", "close": 35.025, "volume": 122378.0}, {"date": "2025-12-03", "close": 35.48, "volume": 174531.0}, {"date": "2025-12-04", "close": 34.91, "volume": 118003.0}, {"date": "2025-12-05", "close": 34.53, "volume": 104289.0}, {"date": "2025-12-08", "close": 34.27, "volume": 139624.0}, {"date": "2025-12-09", "close": 34.63, "volume": 118352.0}, {"date": "2025-12-10", "close": 35.15, "volume": 227542.0}, {"date": "2025-12-11", "close": 36.61, "volume": 251281.0}, {"date": "2025-12-12", "close": 36.57, "volume": 275387.0}, {"date": "2025-12-15", "close": 36.22, "volume": 191675.0}, {"date": "2025-12-16", "close": 36.9, "volume": 170505.0}, {"date": "2025-12-17", "close": 36.89, "volume": 125028.0}, {"date": "2025-12-18", "close": 37.0, "volume": 116666.0}, {"date": "2025-12-19", "close": 36.51, "volume": 305687.0}, {"date": "2025-12-22", "close": 36.23, "volume": 126036.0}, {"date": "2025-12-23", "close": 36.26, "volume": 144332.0}, {"date": "2025-12-24", "close": 36.14, "volume": 59462.0}, {"date": "2025-12-26", "close": 36.24, "volume": 110184.0}, {"date": "2025-12-29", "close": 36.9, "volume": 132266.0}, {"date": "2025-12-30", "close": 36.78, "volume": 114006.0}, {"date": "2025-12-31", "close": 36.21, "volume": 157524.0}, {"date": "2026-01-02", "close": 36.39, "volume": 141725.0}, {"date": "2026-01-05", "close": 37.18, "volume": 149076.0}, {"date": "2026-01-06", "close": 37.52, "volume": 141431.0}, {"date": "2026-01-07", "close": 37.11, "volume": 118570.0}, {"date": "2026-01-08", "close": 37.83, "volume": 205250.0}, {"date": "2026-01-09", "close": 38.2, "volume": 116460.0}, {"date": "2026-01-12", "close": 38.78, "volume": 132906.0}, {"date": "2026-01-13", "close": 38.79, "volume": 123876.0}, {"date": "2026-01-14", "close": 39.2, "volume": 98686.0}, {"date": "2026-01-15", "close": 39.42, "volume": 211240.0}, {"date": "2026-01-16", "close": 39.0, "volume": 149465.0}, {"date": "2026-01-20", "close": 37.82, "volume": 131377.0}, {"date": "2026-01-21", "close": 37.72, "volume": 157885.0}, {"date": "2026-01-22", "close": 38.03, "volume": 186298.0}, {"date": "2026-01-23", "close": 37.53, "volume": 160648.0}, {"date": "2026-01-26", "close": 37.73, "volume": 151573.0}, {"date": "2026-01-27", "close": 37.36, "volume": 95816.0}, {"date": "2026-01-28", "close": 36.65, "volume": 120639.0}, {"date": "2026-01-29", "close": 36.72, "volume": 171338.0}, {"date": "2026-01-30", "close": 38.0, "volume": 205505.0}, {"date": "2026-02-02", "close": 38.21, "volume": 145178.0}, {"date": "2026-02-03", "close": 37.29, "volume": 133170.0}, {"date": "2026-02-04", "close": 37.46, "volume": 123837.0}, {"date": "2026-02-05", "close": 37.34, "volume": 166739.0}, {"date": "2026-02-06", "close": 37.85, "volume": 192774.0}, {"date": "2026-02-09", "close": 37.01, "volume": 128940.0}, {"date": "2026-02-10", "close": 35.48, "volume": 228159.0}, {"date": "2026-02-11", "close": 32.05, "volume": 414281.0}, {"date": "2026-02-12", "close": 31.385, "volume": 377280.0}, {"date": "2026-02-13", "close": 31.62, "volume": 293932.0}, {"date": "2026-02-17", "close": 31.65, "volume": 224653.0}, {"date": "2026-02-18", "close": 32.7, "volume": 229410.0}, {"date": "2026-02-19", "close": 32.58, "volume": 157062.0}, {"date": "2026-02-20", "close": 32.29, "volume": 268557.0}, {"date": "2026-02-23", "close": 30.92, "volume": 238533.0}, {"date": "2026-02-24", "close": 31.06, "volume": 217031.0}, {"date": "2026-02-25", "close": 31.47, "volume": 272517.0}, {"date": "2026-02-26", "close": 26.83, "volume": 1006865.0}, {"date": "2026-02-27", "close": 27.77, "volume": 470608.0}, {"date": "2026-03-02", "close": 27.88, "volume": 386806.0}, {"date": "2026-03-03", "close": 27.96, "volume": 328528.0}, {"date": "2026-03-04", "close": 29.1, "volume": 297983.0}, {"date": "2026-03-05", "close": 29.22, "volume": 241501.0}, {"date": "2026-03-06", "close": 28.97, "volume": 305704.0}, {"date": "2026-03-09", "close": 28.48, "volume": 419950.0}, {"date": "2026-03-10", "close": 27.62, "volume": 487471.0}, {"date": "2026-03-11", "close": 27.03, "volume": 475817.0}, {"date": "2026-03-12", "close": 26.93, "volume": 389623.0}, {"date": "2026-03-13", "close": 27.5, "volume": 555290.0}, {"date": "2026-03-16", "close": 27.65, "volume": 267322.0}, {"date": "2026-03-17", "close": 28.54, "volume": 452311.0}, {"date": "2026-03-18", "close": 28.15, "volume": 229579.0}, {"date": "2026-03-19", "close": 27.88, "volume": 235412.0}, {"date": "2026-03-20", "close": 27.94, "volume": 343386.0}, {"date": "2026-03-23", "close": 28.92, "volume": 354844.0}, {"date": "2026-03-24", "close": 29.17, "volume": 220541.0}, {"date": "2026-03-25", "close": 28.95, "volume": 297622.0}, {"date": "2026-03-26", "close": 29.37, "volume": 303526.0}, {"date": "2026-03-27", "close": 29.36, "volume": 370202.0}, {"date": "2026-03-30", "close": 29.87, "volume": 189058.0}, {"date": "2026-03-31", "close": 29.18, "volume": 552613.0}, {"date": "2026-04-01", "close": 28.9, "volume": 265272.0}, {"date": "2026-04-02", "close": 29.58, "volume": 155922.0}, {"date": "2026-04-06", "close": 29.82, "volume": 240904.0}, {"date": "2026-04-07", "close": 29.29, "volume": 175238.0}, {"date": "2026-04-08", "close": 28.83, "volume": 326885.0}, {"date": "2026-04-09", "close": 28.67, "volume": 149144.0}, {"date": "2026-04-10", "close": 28.29, "volume": 148946.0}, {"date": "2026-04-13", "close": 29.13, "volume": 182537.0}, {"date": "2026-04-14", "close": 29.24, "volume": 118567.0}, {"date": "2026-04-15", "close": 29.32, "volume": 113104.0}, {"date": "2026-04-16", "close": 29.56, "volume": 153340.0}, {"date": "2026-04-17", "close": 29.86, "volume": 133396.0}, {"date": "2026-04-20", "close": 29.91, "volume": 99832.0}, {"date": "2026-04-21", "close": 30.26, "volume": 119278.0}, {"date": "2026-04-22", "close": 30.3, "volume": 108128.0}, {"date": "2026-04-23", "close": 29.89, "volume": 143582.0}, {"date": "2026-04-24", "close": 30.47, "volume": 176454.0}, {"date": "2026-04-27", "close": 30.51, "volume": 113737.0}, {"date": "2026-04-28", "close": 31.49, "volume": 179327.0}, {"date": "2026-04-29", "close": 31.57, "volume": 161739.0}, {"date": "2026-04-30", "close": 31.53, "volume": 172857.0}, {"date": "2026-05-01", "close": 31.42, "volume": 275885.0}, {"date": "2026-05-04", "close": 30.62, "volume": 256979.0}, {"date": "2026-05-05", "close": 30.37, "volume": 264640.0}, {"date": "2026-05-06", "close": 29.44, "volume": 179357.0}, {"date": "2026-05-07", "close": 29.9, "volume": 330560.0}, {"date": "2026-05-08", "close": 29.87, "volume": 252432.0}, {"date": "2026-05-11", "close": 29.42, "volume": 165759.0}, {"date": "2026-05-12", "close": 29.22, "volume": 265393.0}, {"date": "2026-05-13", "close": 28.77, "volume": 261483.0}, {"date": "2026-05-14", "close": 29.21, "volume": 277362.0}, {"date": "2026-05-15", "close": 30.04, "volume": 267697.0}, {"date": "2026-05-18", "close": 31.36, "volume": 315257.0}, {"date": "2026-05-19", "close": 30.9, "volume": 248505.0}, {"date": "2026-05-20", "close": 31.02, "volume": 302151.0}, {"date": "2026-05-21", "close": 31.02, "volume": 255560.0}, {"date": "2026-05-22", "close": 31.52, "volume": 255761.0}, {"date": "2026-05-26", "close": 30.97, "volume": 232854.0}, {"date": "2026-05-27", "close": 31.61, "volume": 191806.0}, {"date": "2026-05-28", "close": 32.12, "volume": 189238.0}, {"date": "2026-05-29", "close": 32.54, "volume": 340048.0}, {"date": "2026-06-01", "close": 33.78, "volume": 323894.0}, {"date": "2026-06-02", "close": 33.26, "volume": 155365.0}, {"date": "2026-06-03", "close": 32.33, "volume": 236371.0}, {"date": "2026-06-04", "close": 32.5, "volume": 323921.0}, {"date": "2026-06-05", "close": 33.0, "volume": 266291.0}, {"date": "2026-06-08", "close": 33.47, "volume": 169709.0}, {"date": "2026-06-09", "close": 33.77, "volume": 279060.0}, {"date": "2026-06-10", "close": 34.34, "volume": 311343.0}, {"date": "2026-06-11", "close": 34.25, "volume": 209666.0}, {"date": "2026-06-12", "close": 34.17, "volume": 189571.0}, {"date": "2026-06-15", "close": 33.48, "volume": 217379.0}, {"date": "2026-06-16", "close": 33.03, "volume": 153815.0}, {"date": "2026-06-17", "close": 33.25, "volume": 195849.0}, {"date": "2026-06-18", "close": 33.04, "volume": 306470.0}, {"date": "2026-06-22", "close": 32.34, "volume": 209007.0}, {"date": "2026-06-23", "close": 33.83, "volume": 425234.0}, {"date": "2026-06-24", "close": 34.2, "volume": 252947.0}, {"date": "2026-06-25", "close": 34.01, "volume": 150751.0}, {"date": "2026-06-26", "close": 36.06, "volume": 687206.0}, {"date": "2026-06-29", "close": 36.0, "volume": 327521.0}, {"date": "2026-06-30", "close": 35.52, "volume": 197475.0}, {"date": "2026-07-01", "close": 37.73, "volume": 225386.0}, {"date": "2026-07-02", "close": 37.91, "volume": 244535.0}, {"date": "2026-07-06", "close": 37.61, "volume": 185938.0}, {"date": "2026-07-07", "close": 38.05, "volume": 202258.0}, {"date": "2026-07-08", "close": 37.39, "volume": 123754.0}, {"date": "2026-07-09", "close": 37.24, "volume": 184431.0}, {"date": "2026-07-10", "close": 37.43, "volume": 196114.0}, {"date": "2026-07-13", "close": 38.97, "volume": 247916.0}, {"date": "2026-07-14", "close": 38.46, "volume": 210756.0}, {"date": "2026-07-15", "close": 39.16, "volume": 202759.0}, {"date": "2026-07-16", "close": 40.33, "volume": 210117.0}, {"date": "2026-07-17", "close": 40.08, "volume": 235279.0}, {"date": "2026-07-20", "close": 40.05, "volume": 132995.0}, {"date": "2026-07-21", "close": 39.77, "volume": 172315.0}, {"date": "2026-07-22", "close": 39.5, "volume": 136684.0}, {"date": "2026-07-23", "close": 39.79, "volume": 142793.0}, {"date": "2026-07-24", "close": 39.745, "volume": 170818.0}, {"date": "2026-07-27", "close": 40.5, "volume": 253299.0}, {"date": "2026-07-28", "close": 41.05, "volume": 248612.0}, {"date": "2026-07-29", "close": 40.98, "volume": 287742.0}, {"date": "2026-07-30", "close": 39.97, "volume": 345192.0}, {"date": "2026-07-31", "close": 39.04, "volume": 363408.0}, {"date": "2026-08-03", "close": 39.85, "volume": 358228.0}, {"date": "2026-08-04", "close": 40.08, "volume": 333747.0}, {"date": "2026-08-05", "close": 40.11, "volume": 295107.0}, {"date": "2026-08-06", "close": 33.09, "volume": 744827.0}, {"date": "2026-08-07", "close": 33.18, "volume": 334140.0}], "refreshing": true}