{"ticker": "BGS", "overview": {"cik": "1278027", "ticker": "BGS", "name": "B&G Foods, Inc.", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT ON FORM 10-Q", "accession": "0001104659-26-094525", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000445", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094128", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT ON FORM 8K", "accession": "0001104659-26-094042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072323", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070572", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001643155-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001818488-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001232595-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001601974-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001356144-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001503883-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001017399-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001083181-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001304778-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068744", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-01", "title": "FORM 8-K/A", "accession": "0001104659-26-068743", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066912", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT ON FORM 10-Q", "accession": "0001104659-26-060227", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000241", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT ON FORM 8K", "accession": "0001104659-26-059373", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055718", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001769959-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001104659-26-039634", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001104659-26-039630", "price_sensitive": false}]}, "description": "B&G Foods, Inc. trades as BGS on the NYSE and is registered in the United States, classified under Food and Kindred Products (SIC 2000). Privy Trades holds 146 insider filings for the company, from January 2021 to March 2026. Across those, 11 insiders disclosed 8 open-market purchases totalling $2.09M against 11 sales totalling $1.09M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 2091822.7872, "sell_n": 11, "sell_sum": 1088470.2574, "net": 1003352.5297999999, "insiders": 11, "first_date": "2021-01-27", "last_date": "2026-03-13"}, "metrics": {"ticker": "BGS", "has_prices": true, "as_of": "2026-08-07", "last": 3.52, "prev_close": 3.42, "change": 0.10000000000000009, "change_pct": 0.02923976608187137, "session_volume": 2568107.0, "vwap_5": 3.51331150443629, "vwap_20": 3.6231646328577054, "vwap_60": 3.902665229892265, "vwap_250": 4.533878400946795, "high_52w": 5.87, "low_52w": 3.42, "avg_volume_20": 2259430.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000886982-26-000445", "src": "13DG", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "B&G Foods, Inc.", "who_key": "B&G Foods, 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": "Food and Kindred Products", "country": "United States", "headline": "B&G Foods, Inc. moves to a 4.4% passive stake in BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/0000886982-26-000445-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001601974-26-000013", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Robert D. Mills", "who_key": "Mills Robert D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601974/000160197426000013/0001601974-26-000013-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001304778-26-000007", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "David L. Wenner", "who_key": "Wenner David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000130477826000007/0001304778-26-000007-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001083181-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Stephen Sherrill", "who_key": "SHERRILL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000108318126000003/0001083181-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001017399-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Alfred Poe", "who_key": "POE ALFRED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000101739926000003/0001017399-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001503883-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Cheryl M. Palmer", "who_key": "Palmer Cheryl M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000150388326000003/0001503883-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001356144-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Dennis M. Mullen", "who_key": "Mullen Dennis M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000135614426000003/0001356144-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001601974-26-000010", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Robert D. Mills", "who_key": "Mills Robert D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000160197426000010/0001601974-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001232595-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Charles F. Marcy", "who_key": "MARCY CHARLES F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000123259526000003/0001232595-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001818488-26-000002", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Debra M. Chase", "who_key": "Chase Debra M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000181848826000002/0001818488-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001643155-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "DeAnn L. Brunts", "who_key": "Brunts DeAnn L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000164315526000003/0001643155-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "13DG-0000886982-26-000241", "src": "13DG", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "B&G Foods, Inc.", "who_key": "B&G Foods, 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": "Food and Kindred Products", "country": "United States", "headline": "B&G Foods, Inc. takes a 5.1% passive stake in BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/0000886982-26-000241-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "0001769959-26-000007", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Ellen M. Schum", "who_key": "Schum Ellen M", "role": "EVP & PRES OF SPECIALTY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19316.219999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000176995926000007/0001769959-26-000007-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "0001714850-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Bruce C. Wacha", "who_key": "Wacha Bruce C", "role": "EVP OF FINANCE & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50328.39000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000171485026000005/0001714850-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001948715-26-000009", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Andrew D. Vogel", "who_key": "Vogel Andrew D", "role": "EVP, PRESIDENT OF MEALS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33163.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000194871526000009/0001948715-26-000009-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001941331-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Kristen A. Thompson", "who_key": "Thompson Kristen A.", "role": "SVP, PRESIDENT OF FROZEN & VEG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14333.550000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000194133126000005/0001941331-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001769959-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Ellen M. Schum", "who_key": "Schum Ellen M", "role": "EVP & PRES OF SPECIALTY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38503.850000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000176995926000005/0001769959-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0002043691-26-000007", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Martin C. Schoch", "who_key": "Schoch Martin C.", "role": "EVP of Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24732.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000204369126000007/0002043691-26-000007-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0002105397-26-000004", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "John A. Ozgopoyan", "who_key": "Ozgopoyan John A.", "role": "EVP of Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000210539726000004/0002105397-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001333700-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Scott E. Lerner", "who_key": "Lerner Scott E", "role": "EVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50614.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000133370026000005/0001333700-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001379168-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Kenneth C. Keller Jr", "who_key": "Keller Kenneth C Jr", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 413547.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CEO files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000137916826000005/0001379168-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001663116-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Eric H. Hart", "who_key": "Hart Eric H", "role": "EVP OF HUMAN RESOURCES & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34983.060000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000166311626000005/0001663116-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001649494-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Michael Adasczik", "who_key": "Adasczik Michael", "role": "VP, CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13413.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000164949426000005/0001649494-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "0001948715-26-000007", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Andrew D. Vogel", "who_key": "Vogel Andrew D", "role": "EVP, PRESIDENT OF MEALS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 103762.00000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider sells $104K of BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000194871526000007/0001948715-26-000007-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0001304778-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "David L. Wenner", "who_key": "Wenner David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 101119.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Board member offloads $101K of BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000130477826000005/0001304778-26-000005-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337842}, {"id": "0002043691-26-000005", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Martin C. Schoch", "who_key": "Schoch Martin C.", "role": "EVP of Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 61084.719699999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider offloads $61K of BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000204369126000005/0002043691-26-000005-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}, {"id": "0001714850-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Bruce C. Wacha", "who_key": "Wacha Bruce C", "role": "EVP OF FINANCE & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85630.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000171485026000003/0001714850-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001948715-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Andrew D. Vogel", "who_key": "Vogel Andrew D", "role": "EVP, PRESIDENT OF MEALS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33535.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000194871526000003/0001948715-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001941331-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Kristen A. Thompson", "who_key": "Thompson Kristen A.", "role": "SVP, PRESIDENT OF FROZEN & VEG", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12810.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000194133126000003/0001941331-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}, {"id": "0001769959-26-000003", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Ellen M. Schum", "who_key": "Schum Ellen M", "role": "EVP & PRES OF SPECIALTY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39010.579999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider files routine paperwork on BGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000176995926000003/0001769959-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353682}], "recent_buys": [{"id": "0001415889-24-027110", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Eric H. Hart", "who_key": "Hart Eric H", "role": "EVP OF HUMAN RESOURCES & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 31238.5, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider buys $31K of BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924027110/0001415889-24-027110-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033362}, {"id": "0001415889-24-026747", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Andrew D. Vogel", "who_key": "Vogel Andrew D", "role": "EVP, PRESIDENT OF MEALS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47700.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President buys $48K of BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924026747/0001415889-24-026747-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036242}, {"id": "0001415889-24-026474", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Stephen Sherrill", "who_key": "SHERRILL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 464296.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "3 insiders now buying BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924026474/0001415889-24-026474-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043442}, {"id": "0001415889-24-026472", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Scott E. Lerner", "who_key": "Lerner Scott E", "role": "EVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49998.181200000006, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "4 insiders now buying BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924026472/0001415889-24-026472-index.htm", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043442}, {"id": "0001415889-24-013144", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Scott E. Lerner", "who_key": "Lerner Scott E", "role": "EVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99978.626, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 5 buying BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924013144/0001415889-24-013144-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301202}, {"id": "0001415889-24-013142", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Stephen Sherrill", "who_key": "SHERRILL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1073650.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "That makes 5 insiders into BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924013142/0001415889-24-013142-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301202}, {"id": "0001415889-24-013137", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "Bruce C. Wacha", "who_key": "Wacha Bruce C", "role": "EVP OF FINANCE & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44667.48, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "5 insiders now buying BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924013137/0001415889-24-013137-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301202}, {"id": "0001415889-22-011378", "src": "INSIDERS", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "David L. Wenner", "who_key": "Wenner David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 280294.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider cluster: 6 buying BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588922011378/0001415889-22-011378-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087442}], "institutional": [{"id": "13DG-0000886982-26-000445", "src": "13DG", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "B&G Foods, Inc.", "who_key": "B&G Foods, 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": "Food and Kindred Products", "country": "United States", "headline": "B&G Foods, Inc. moves to a 4.4% passive stake in BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/0000886982-26-000445-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000886982-26-000241", "src": "13DG", "ticker": "BGS", "cik": "1278027", "company": "B&G Foods, Inc.", "company_raw": "B&G Foods, Inc.", "who": "B&G Foods, Inc.", "who_key": "B&G Foods, 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": "Food and Kindred Products", "country": "United States", "headline": "B&G Foods, Inc. takes a 5.1% passive stake in BGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/0000886982-26-000241-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "B&G Foods, Inc. Common Stock", "new_value": "B&G Foods, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001278027", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001278027", "applied": 1, "detected_at": "2026-09-10T16:51:10.658339"}]}, "key_people": [{"who": "Stephen Sherrill", "who_key": "SHERRILL STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1537946.0, "sold": 0, "net": 1537946.0, "trades": 2, "top_score": 64.3, "lean": "buying", "history": [{"action": "BUY", "amount": 464296.0, "date": "2024-11-08", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924026474/0001415889-24-026474-index.htm"}, {"action": "BUY", "amount": 1073650.0, "date": "2024-05-13", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924013142/0001415889-24-013142-index.htm"}], "latest": {"action": "BUY", "amount": 464296.0, "date": "2024-11-08", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924026474/0001415889-24-026474-index.htm"}}, {"who": "David L. Wenner", "who_key": "Wenner David L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 280294.0, "sold": 101119.2, "net": 179174.8, "trades": 2, "top_score": 44.8, "lean": "buying", "history": [{"action": "SELL", "amount": 101119.2, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000130477826000005/0001304778-26-000005-index.htm"}, {"action": "BUY", "amount": 280294.0, "date": "2022-11-14", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588922011378/0001415889-22-011378-index.htm"}], "latest": {"action": "SELL", "amount": 101119.2, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000130477826000005/0001304778-26-000005-index.htm"}}, {"who": "Alfred Poe", "who_key": "POE ALFRED", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 286657.5, "net": -286657.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 286657.5, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588922009685/0001415889-22-009685-index.htm"}], "latest": {"action": "SELL", "amount": 286657.5, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588922009685/0001415889-22-009685-index.htm"}}, {"who": "Jordan E. Greenberg", "who_key": "Greenberg Jordan E", "role": "EVP & PRES OF SPICES & FLAVOR", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 241520.1, "net": -241520.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66637.6, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924022705/0001415889-24-022705-index.htm"}, {"action": "SELL", "amount": 174882.5, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588923009804/0001415889-23-009804-index.htm"}], "latest": {"action": "SELL", "amount": 66637.6, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924022705/0001415889-24-022705-index.htm"}}, {"who": "Bruce C. Wacha", "who_key": "Wacha Bruce C", "role": "EVP OF FINANCE & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 44667.48, "sold": 185125.0, "net": -140457.52, "trades": 2, "top_score": 43.3, "lean": "selling", "history": [{"action": "BUY", "amount": 44667.48, "date": "2024-05-13", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924013137/0001415889-24-013137-index.htm"}, {"action": "SELL", "amount": 185125.0, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588923004650/0001415889-23-004650-index.htm"}], "latest": {"action": "BUY", "amount": 44667.48, "date": "2024-05-13", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924013137/0001415889-24-013137-index.htm"}}, {"who": "Andrew D. Vogel", "who_key": "Vogel Andrew D", "role": "EVP, PRESIDENT OF MEALS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 47700.0, "sold": 103762.00000000001, "net": -56062.000000000015, "trades": 2, "top_score": 44.1, "lean": "selling", "history": [{"action": "SELL", "amount": 103762.00000000001, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000194871526000007/0001948715-26-000007-index.htm"}, {"action": "BUY", "amount": 47700.0, "date": "2024-11-13", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924026747/0001415889-24-026747-index.htm"}], "latest": {"action": "SELL", "amount": 103762.00000000001, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000194871526000007/0001948715-26-000007-index.htm"}}, {"who": "Scott E. Lerner", "who_key": "Lerner Scott E", "role": "EVP & GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "bought": 149976.8072, "sold": 0, "net": 149976.8072, "trades": 2, "top_score": 35.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49998.181200000006, "date": "2024-11-08", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924026472/0001415889-24-026472-index.htm"}, {"action": "BUY", "amount": 99978.626, "date": "2024-05-13", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924013144/0001415889-24-013144-index.htm"}], "latest": {"action": "BUY", "amount": 49998.181200000006, "date": "2024-11-08", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000141588924026472/0001415889-24-026472-index.htm"}}, {"who": "Dennis M. Mullen", "who_key": "Mullen Dennis M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 84637.644, "net": -84637.644, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84637.644, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000135614425000005/0001356144-25-000005-index.htm"}], "latest": {"action": "SELL", "amount": 84637.644, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1278027/000135614425000005/0001356144-25-000005-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT ON FORM 10-Q", "accession": "0001104659-26-094525", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000445", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094128", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT ON FORM 8K", "accession": "0001104659-26-094042", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072323", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070572", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001643155-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001818488-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001232595-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001601974-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001356144-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001503883-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001017399-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001083181-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001304778-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068744", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-06-01", "title": "FORM 8-K/A", "accession": "0001104659-26-068743", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066912", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT ON FORM 10-Q", "accession": "0001104659-26-060227", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000241", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT ON FORM 8K", "accession": "0001104659-26-059373", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001104659-26-055718", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001769959-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-03", "title": "Form ARS", "accession": "0001104659-26-039634", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-03", "title": "Form DEFA14A", "accession": "0001104659-26-039630", "price_sensitive": false}], "performance": {"ticker": "BGS", "has_prices": true, "summary": {"n": 9, "avg": -0.5785452888204857, "win_rate": 0.0, "best": -0.4331723027375201, "worst": -0.9106598984771572, "as_of": "2026-08-07"}, "buys": [{"who": "Hart Eric H", "person_type": "EXEC", "person_label": "Execs", "role": "EVP OF HUMAN RESOURCES & CHRO", "amount": 31238.5, "date": "2024-11-15", "score": 29.0, "ref_price": 6.21, "return": -0.4331723027375201}, {"who": "Vogel Andrew D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, PRESIDENT OF MEALS", "amount": 47700.0, "date": "2024-11-13", "score": 44.1, "ref_price": 6.29, "return": -0.44038155802861684}, {"who": "SHERRILL STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 464296.0, "date": "2024-11-08", "score": 50.7, "ref_price": 6.49, "return": -0.4576271186440678}, {"who": "Lerner Scott E", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GENERAL COUNSEL", "amount": 49998.181200000006, "date": "2024-11-08", "score": 31.1, "ref_price": 6.49, "return": -0.4576271186440678}, {"who": "Lerner Scott E", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & GENERAL COUNSEL", "amount": 99978.626, "date": "2024-05-13", "score": 35.0, "ref_price": 8.57, "return": -0.58926487747958}, {"who": "SHERRILL STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1073650.0, "date": "2024-05-13", "score": 64.3, "ref_price": 8.57, "return": -0.58926487747958}, {"who": "Wacha Bruce C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP OF FINANCE & CFO", "amount": 44667.48, "date": "2024-05-13", "score": 43.3, "ref_price": 8.57, "return": -0.58926487747958}, {"who": "Wenner David L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 280294.0, "date": "2022-11-14", "score": 44.8, "ref_price": 13.52, "return": -0.7396449704142012}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 39.4, "return": -0.9106598984771572}]}, "price_series": [{"date": "2016-08-08", "close": 51.09, "volume": 409431.0}, {"date": "2016-08-09", "close": 48.87, "volume": 4483659.0}, {"date": "2016-08-10", "close": 49.06, "volume": 1051602.0}, {"date": "2016-08-11", "close": 48.59, "volume": 598978.0}, {"date": "2016-08-12", "close": 48.63, "volume": 415436.0}, {"date": "2016-08-15", "close": 48.25, "volume": 455961.0}, {"date": "2016-08-16", "close": 47.35, "volume": 653046.0}, {"date": "2016-08-17", "close": 47.5, "volume": 474271.0}, {"date": "2016-08-18", "close": 48.15, "volume": 472588.0}, {"date": "2016-08-19", "close": 48.23, "volume": 671608.0}, {"date": "2016-08-22", "close": 47.93, "volume": 377096.0}, {"date": "2016-08-23", "close": 47.43, "volume": 536106.0}, {"date": "2016-08-24", "close": 47.21, "volume": 443311.0}, {"date": "2016-08-25", "close": 47.17, "volume": 536493.0}, {"date": "2016-08-26", "close": 47.08, "volume": 559249.0}, {"date": "2016-08-29", "close": 47.63, "volume": 452766.0}, {"date": "2016-08-30", "close": 47.18, "volume": 572863.0}, {"date": "2016-08-31", "close": 47.48, "volume": 791060.0}, {"date": "2016-09-01", "close": 47.98, "volume": 653355.0}, {"date": "2016-09-02", "close": 48.16, "volume": 492890.0}, {"date": "2016-09-06", "close": 47.16, "volume": 604811.0}, {"date": "2016-09-07", "close": 47.21, "volume": 758918.0}, {"date": "2016-09-08", "close": 46.52, "volume": 382614.0}, {"date": "2016-09-09", "close": 45.08, "volume": 695824.0}, {"date": "2016-09-12", "close": 46.2, "volume": 757929.0}, {"date": "2016-09-13", "close": 46.36, "volume": 1140179.0}, {"date": "2016-09-14", "close": 47.01, "volume": 873627.0}, {"date": "2016-09-15", "close": 47.96, "volume": 741692.0}, {"date": "2016-09-16", "close": 47.54, "volume": 712333.0}, {"date": "2016-09-19", "close": 47.39, "volume": 607095.0}, {"date": "2016-09-20", "close": 47.06, "volume": 577212.0}, {"date": "2016-09-21", "close": 49.63, "volume": 1271305.0}, {"date": "2016-09-22", "close": 50.47, "volume": 883944.0}, {"date": "2016-09-23", "close": 50.33, "volume": 687551.0}, {"date": "2016-09-26", "close": 49.65, "volume": 403852.0}, {"date": "2016-09-27", "close": 49.71, "volume": 484609.0}, {"date": "2016-09-28", "close": 49.31, "volume": 585342.0}, {"date": "2016-09-29", "close": 48.82, "volume": 389278.0}, {"date": "2016-09-30", "close": 49.18, "volume": 743911.0}, {"date": "2016-10-03", "close": 48.82, "volume": 532602.0}, {"date": "2016-10-04", "close": 48.27, "volume": 463735.0}, {"date": "2016-10-05", "close": 48.25, "volume": 352201.0}, {"date": "2016-10-06", "close": 48.18, "volume": 323516.0}, {"date": "2016-10-07", "close": 48.22, "volume": 400524.0}, {"date": "2016-10-10", "close": 48.33, "volume": 300912.0}, {"date": "2016-10-11", "close": 47.79, "volume": 363473.0}, {"date": "2016-10-12", "close": 48.43, "volume": 298589.0}, {"date": "2016-10-13", "close": 48.19, "volume": 511172.0}, {"date": "2016-10-14", "close": 48.17, "volume": 268036.0}, {"date": "2016-10-17", "close": 48.3, "volume": 200263.0}, {"date": "2016-10-18", "close": 48.9, "volume": 297526.0}, {"date": "2016-10-19", "close": 48.95, "volume": 371074.0}, {"date": "2016-10-20", "close": 47.6, "volume": 444610.0}, {"date": "2016-10-21", "close": 48.5, "volume": 267732.0}, {"date": "2016-10-24", "close": 48.1, "volume": 290724.0}, {"date": "2016-10-25", "close": 48.15, "volume": 445561.0}, {"date": "2016-10-26", "close": 47.45, "volume": 546055.0}, {"date": "2016-10-27", "close": 45.75, "volume": 924349.0}, {"date": "2016-10-28", "close": 44.3, "volume": 3511097.0}, {"date": "2016-10-31", "close": 42.4, "volume": 1699331.0}, {"date": "2016-11-01", "close": 42.4, "volume": 1287167.0}, {"date": "2016-11-02", "close": 42.05, "volume": 750402.0}, {"date": "2016-11-03", "close": 41.0, "volume": 698416.0}, {"date": "2016-11-04", "close": 41.6, "volume": 838753.0}, {"date": "2016-11-07", "close": 41.8, "volume": 730510.0}, {"date": "2016-11-08", "close": 41.5, "volume": 429563.0}, {"date": "2016-11-09", "close": 41.15, "volume": 863593.0}, {"date": "2016-11-10", "close": 39.2, "volume": 1048882.0}, {"date": "2016-11-11", "close": 40.1, "volume": 879863.0}, {"date": "2016-11-14", "close": 40.5, "volume": 944089.0}, {"date": "2016-11-15", "close": 41.0, "volume": 667810.0}, {"date": "2016-11-16", "close": 41.25, "volume": 531025.0}, {"date": "2016-11-17", "close": 41.0, "volume": 690797.0}, {"date": "2016-11-18", "close": 41.45, "volume": 708165.0}, {"date": "2016-11-21", "close": 41.35, "volume": 605028.0}, {"date": "2016-11-22", "close": 42.2, "volume": 913487.0}, {"date": "2016-11-23", "close": 42.75, "volume": 708764.0}, {"date": "2016-11-25", "close": 43.25, "volume": 284814.0}, {"date": "2016-11-28", "close": 42.4, "volume": 702771.0}, {"date": "2016-11-29", "close": 43.05, "volume": 578105.0}, {"date": "2016-11-30", "close": 42.8, "volume": 652229.0}, {"date": "2016-12-01", "close": 42.3, "volume": 709750.0}, {"date": "2016-12-02", "close": 42.5, "volume": 418874.0}, {"date": "2016-12-05", "close": 43.85, "volume": 715018.0}, {"date": "2016-12-06", "close": 43.7, "volume": 558572.0}, {"date": "2016-12-07", "close": 44.95, "volume": 555399.0}, {"date": "2016-12-08", "close": 45.45, "volume": 502414.0}, {"date": "2016-12-09", "close": 46.2, "volume": 432047.0}, {"date": "2016-12-12", "close": 43.2, "volume": 1191203.0}, {"date": "2016-12-13", "close": 43.8, "volume": 560490.0}, {"date": "2016-12-14", "close": 43.25, "volume": 712810.0}, {"date": "2016-12-15", "close": 43.4, "volume": 591121.0}, {"date": "2016-12-16", "close": 43.85, "volume": 1213697.0}, {"date": "2016-12-19", "close": 43.75, "volume": 629753.0}, {"date": "2016-12-20", "close": 44.2, "volume": 528380.0}, {"date": "2016-12-21", "close": 44.0, "volume": 494421.0}, {"date": "2016-12-22", "close": 44.05, "volume": 398964.0}, {"date": "2016-12-23", "close": 44.55, "volume": 412219.0}, {"date": "2016-12-27", "close": 44.4, "volume": 437673.0}, {"date": "2016-12-28", "close": 43.45, "volume": 411622.0}, {"date": "2016-12-29", "close": 43.85, "volume": 311551.0}, {"date": "2016-12-30", "close": 43.8, "volume": 325662.0}, {"date": "2017-01-03", "close": 43.25, "volume": 633928.0}, {"date": "2017-01-04", "close": 43.9, "volume": 572535.0}, {"date": "2017-01-05", "close": 44.0, "volume": 408093.0}, {"date": "2017-01-06", "close": 43.5, "volume": 446486.0}, {"date": "2017-01-09", "close": 43.3, "volume": 540246.0}, {"date": "2017-01-10", "close": 43.25, "volume": 746050.0}, {"date": "2017-01-11", "close": 43.5, "volume": 460060.0}, {"date": "2017-01-12", "close": 44.1, "volume": 451279.0}, {"date": "2017-01-13", "close": 44.45, "volume": 372627.0}, {"date": "2017-01-17", "close": 45.35, "volume": 663255.0}, {"date": "2017-01-18", "close": 45.6, "volume": 666952.0}, {"date": "2017-01-19", "close": 44.85, "volume": 787552.0}, {"date": "2017-01-20", "close": 43.5, "volume": 777805.0}, {"date": "2017-01-23", "close": 44.0, "volume": 365849.0}, {"date": "2017-01-24", "close": 44.9, "volume": 353009.0}, {"date": "2017-01-25", "close": 45.1, "volume": 342061.0}, {"date": "2017-01-26", "close": 44.7, "volume": 352892.0}, {"date": "2017-01-27", "close": 44.25, "volume": 349789.0}, {"date": "2017-01-30", "close": 43.85, "volume": 451178.0}, {"date": "2017-01-31", "close": 44.35, "volume": 340548.0}, {"date": "2017-02-01", "close": 44.3, "volume": 337402.0}, {"date": "2017-02-02", "close": 44.4, "volume": 336337.0}, {"date": "2017-02-03", "close": 44.7, "volume": 326172.0}, {"date": "2017-02-06", "close": 44.1, "volume": 349090.0}, {"date": "2017-02-07", "close": 44.35, "volume": 336153.0}, {"date": "2017-02-08", "close": 44.45, "volume": 303167.0}, {"date": "2017-02-09", "close": 45.45, "volume": 335547.0}, {"date": "2017-02-10", "close": 46.15, "volume": 397608.0}, {"date": "2017-02-13", "close": 46.45, "volume": 416289.0}, {"date": "2017-02-14", "close": 46.4, "volume": 488139.0}, {"date": "2017-02-15", "close": 46.85, "volume": 356067.0}, {"date": "2017-02-16", "close": 46.95, "volume": 399518.0}, {"date": "2017-02-17", "close": 46.8, "volume": 525915.0}, {"date": "2017-02-21", "close": 47.45, "volume": 643035.0}, {"date": "2017-02-22", "close": 47.55, "volume": 457246.0}, {"date": "2017-02-23", "close": 46.9, "volume": 520695.0}, {"date": "2017-02-24", "close": 43.65, "volume": 2046809.0}, {"date": "2017-02-27", "close": 43.0, "volume": 1249927.0}, {"date": "2017-02-28", "close": 42.5, "volume": 1235091.0}, {"date": "2017-03-01", "close": 42.6, "volume": 862195.0}, {"date": "2017-03-02", "close": 42.45, "volume": 596339.0}, {"date": "2017-03-03", "close": 42.2, "volume": 567207.0}, {"date": "2017-03-06", "close": 42.2, "volume": 872513.0}, {"date": "2017-03-07", "close": 41.9, "volume": 533142.0}, {"date": "2017-03-08", "close": 41.05, "volume": 657592.0}, {"date": "2017-03-09", "close": 41.65, "volume": 518063.0}, {"date": "2017-03-10", "close": 42.05, "volume": 427817.0}, {"date": "2017-03-13", "close": 41.8, "volume": 417789.0}, {"date": "2017-03-14", "close": 41.6, "volume": 268338.0}, {"date": "2017-03-15", "close": 42.05, "volume": 571318.0}, {"date": "2017-03-16", "close": 39.4, "volume": 3110248.0}, {"date": "2017-03-17", "close": 41.0, "volume": 2004944.0}, {"date": "2017-03-20", "close": 40.95, "volume": 540651.0}, {"date": "2017-03-21", "close": 40.6, "volume": 514691.0}, {"date": "2017-03-22", "close": 40.2, "volume": 667636.0}, {"date": "2017-03-23", "close": 40.35, "volume": 554277.0}, {"date": "2017-03-24", "close": 40.65, "volume": 826958.0}, {"date": "2017-03-27", "close": 40.65, "volume": 581465.0}, {"date": "2017-03-28", "close": 41.35, "volume": 846683.0}, {"date": "2017-03-29", "close": 41.7, "volume": 638106.0}, {"date": "2017-03-30", "close": 40.65, "volume": 638462.0}, {"date": "2017-03-31", "close": 40.25, "volume": 837625.0}, {"date": "2017-04-03", "close": 39.95, "volume": 774166.0}, {"date": "2017-04-04", "close": 39.7, "volume": 822468.0}, {"date": "2017-04-05", "close": 39.0, "volume": 802913.0}, {"date": "2017-04-06", "close": 39.05, "volume": 649740.0}, {"date": "2017-04-07", "close": 39.5, "volume": 423906.0}, {"date": "2017-04-10", "close": 39.7, "volume": 326914.0}, {"date": "2017-04-11", "close": 39.95, "volume": 426402.0}, {"date": "2017-04-12", "close": 39.75, "volume": 452842.0}, {"date": "2017-04-13", "close": 39.7, "volume": 455194.0}, {"date": "2017-04-17", "close": 40.6, "volume": 589301.0}, {"date": "2017-04-18", "close": 41.4, "volume": 804522.0}, {"date": "2017-04-19", "close": 41.9, "volume": 1032234.0}, {"date": "2017-04-20", "close": 42.05, "volume": 556149.0}, {"date": "2017-04-21", "close": 42.5, "volume": 770769.0}, {"date": "2017-04-24", "close": 41.6, "volume": 542066.0}, {"date": "2017-04-25", "close": 42.0, "volume": 488980.0}, {"date": "2017-04-26", "close": 41.85, "volume": 649003.0}, {"date": "2017-04-27", "close": 42.25, "volume": 497264.0}, {"date": "2017-04-28", "close": 42.0, "volume": 415660.0}, {"date": "2017-05-01", "close": 41.2, "volume": 391202.0}, {"date": "2017-05-02", "close": 41.25, "volume": 970864.0}, {"date": "2017-05-03", "close": 40.35, "volume": 777983.0}, {"date": "2017-05-04", "close": 39.95, "volume": 1118951.0}, {"date": "2017-05-05", "close": 39.95, "volume": 2031662.0}, {"date": "2017-05-08", "close": 40.2, "volume": 830730.0}, {"date": "2017-05-09", "close": 40.45, "volume": 776488.0}, {"date": "2017-05-10", "close": 40.6, "volume": 604864.0}, {"date": "2017-05-11", "close": 40.45, "volume": 803273.0}, {"date": "2017-05-12", "close": 40.6, "volume": 611502.0}, {"date": "2017-05-15", "close": 40.8, "volume": 463164.0}, {"date": "2017-05-16", "close": 40.35, "volume": 605947.0}, {"date": "2017-05-17", "close": 40.45, "volume": 752704.0}, {"date": "2017-05-18", "close": 39.5, "volume": 992247.0}, {"date": "2017-05-19", "close": 39.75, "volume": 415880.0}, {"date": "2017-05-22", "close": 40.35, "volume": 336632.0}, {"date": "2017-05-23", "close": 40.1, "volume": 490292.0}, {"date": "2017-05-24", "close": 40.55, "volume": 554837.0}, {"date": "2017-05-25", "close": 40.3, "volume": 385434.0}, {"date": "2017-05-26", "close": 40.2, "volume": 369847.0}, {"date": "2017-05-30", "close": 40.1, "volume": 273494.0}, {"date": "2017-05-31", "close": 40.55, "volume": 355480.0}, {"date": "2017-06-01", "close": 40.85, "volume": 658506.0}, {"date": "2017-06-02", "close": 40.15, "volume": 856173.0}, {"date": "2017-06-05", "close": 40.65, "volume": 540533.0}, {"date": "2017-06-06", "close": 39.65, "volume": 684234.0}, {"date": "2017-06-07", "close": 40.15, "volume": 542491.0}, {"date": "2017-06-08", "close": 39.7, "volume": 519444.0}, {"date": "2017-06-09", "close": 40.15, "volume": 466356.0}, {"date": "2017-06-12", "close": 40.35, "volume": 443084.0}, {"date": "2017-06-13", "close": 40.6, "volume": 457938.0}, {"date": "2017-06-14", "close": 40.45, "volume": 461081.0}, {"date": "2017-06-15", "close": 39.65, "volume": 656367.0}, {"date": "2017-06-16", "close": 36.8, "volume": 2310145.0}, {"date": "2017-06-19", "close": 36.95, "volume": 1024726.0}, {"date": "2017-06-20", "close": 36.75, "volume": 805331.0}, {"date": "2017-06-21", "close": 36.25, "volume": 531093.0}, {"date": "2017-06-22", "close": 36.6, "volume": 593566.0}, {"date": "2017-06-23", "close": 37.15, "volume": 854453.0}, {"date": "2017-06-26", "close": 36.95, "volume": 589038.0}, {"date": "2017-06-27", "close": 36.45, "volume": 710479.0}, {"date": "2017-06-28", "close": 36.15, "volume": 735042.0}, {"date": "2017-06-29", "close": 35.55, "volume": 592793.0}, {"date": "2017-06-30", "close": 35.6, "volume": 935793.0}, {"date": "2017-07-03", "close": 36.0, "volume": 384522.0}, {"date": "2017-07-05", "close": 35.2, "volume": 696634.0}, {"date": "2017-07-06", "close": 35.25, "volume": 806859.0}, {"date": "2017-07-07", "close": 34.45, "volume": 917698.0}, {"date": "2017-07-10", "close": 33.5, "volume": 1121697.0}, {"date": "2017-07-11", "close": 33.5, "volume": 869293.0}, {"date": "2017-07-12", "close": 33.5, "volume": 1279319.0}, {"date": "2017-07-13", "close": 33.3, "volume": 1264120.0}, {"date": "2017-07-14", "close": 34.3, "volume": 690573.0}, {"date": "2017-07-17", "close": 35.35, "volume": 1260610.0}, {"date": "2017-07-18", "close": 35.4, "volume": 1039367.0}, {"date": "2017-07-19", "close": 35.8, "volume": 1220173.0}, {"date": "2017-07-20", "close": 37.25, "volume": 1284269.0}, {"date": "2017-07-21", "close": 37.25, "volume": 1050308.0}, {"date": "2017-07-24", "close": 36.4, "volume": 932727.0}, {"date": "2017-07-25", "close": 36.95, "volume": 830063.0}, {"date": "2017-07-26", "close": 36.55, "volume": 873379.0}, {"date": "2017-07-27", "close": 36.6, "volume": 547368.0}, {"date": "2017-07-28", "close": 36.05, "volume": 599388.0}, {"date": "2017-07-31", "close": 36.25, "volume": 593273.0}, {"date": "2017-08-01", "close": 35.6, "volume": 814940.0}, {"date": "2017-08-02", "close": 35.25, "volume": 883953.0}, {"date": "2017-08-03", "close": 35.15, "volume": 1303668.0}, {"date": "2017-08-04", "close": 32.1, "volume": 4160737.0}, {"date": "2017-08-07", "close": 32.7, "volume": 1311910.0}, {"date": "2017-08-08", "close": 31.45, "volume": 1194490.0}, {"date": "2017-08-09", "close": 31.25, "volume": 900067.0}, {"date": "2017-08-10", "close": 31.65, "volume": 903946.0}, {"date": "2017-08-11", "close": 32.6, "volume": 1094644.0}, {"date": "2017-08-14", "close": 31.95, "volume": 1113862.0}, {"date": "2017-08-15", "close": 31.55, "volume": 565028.0}, {"date": "2017-08-16", "close": 31.65, "volume": 820774.0}, {"date": "2017-08-17", "close": 31.7, "volume": 660032.0}, {"date": "2017-08-18", "close": 31.4, "volume": 1263281.0}, {"date": "2017-08-21", "close": 31.45, "volume": 560189.0}, {"date": "2017-08-22", "close": 31.95, "volume": 660584.0}, {"date": "2017-08-23", "close": 32.15, "volume": 953391.0}, {"date": "2017-08-24", "close": 31.3, "volume": 1145533.0}, {"date": "2017-08-25", "close": 31.0, "volume": 789913.0}, {"date": "2017-08-28", "close": 30.75, "volume": 1007047.0}, {"date": "2017-08-29", "close": 30.55, "volume": 557605.0}, {"date": "2017-08-30", "close": 30.75, "volume": 537811.0}, {"date": "2017-08-31", "close": 30.5, "volume": 1279818.0}, {"date": "2017-09-01", "close": 31.1, "volume": 1145912.0}, {"date": "2017-09-05", "close": 31.1, "volume": 1257275.0}, {"date": "2017-09-06", "close": 32.45, "volume": 1466067.0}, {"date": "2017-09-07", "close": 32.0, "volume": 884949.0}, {"date": "2017-09-08", "close": 31.55, "volume": 746255.0}, {"date": "2017-09-11", "close": 31.75, "volume": 702744.0}, {"date": "2017-09-12", "close": 31.4, "volume": 703886.0}, {"date": "2017-09-13", "close": 31.55, "volume": 1156795.0}, {"date": "2017-09-14", "close": 31.0, "volume": 1175455.0}, {"date": "2017-09-15", "close": 31.4, "volume": 1054281.0}, {"date": "2017-09-18", "close": 31.75, "volume": 1211499.0}, {"date": "2017-09-19", "close": 30.75, "volume": 1343412.0}, {"date": "2017-09-20", "close": 30.0, "volume": 2317631.0}, {"date": "2017-09-21", "close": 29.85, "volume": 1296413.0}, {"date": "2017-09-22", "close": 30.05, "volume": 1026422.0}, {"date": "2017-09-25", "close": 30.75, "volume": 1186600.0}, {"date": "2017-09-26", "close": 30.95, "volume": 886146.0}, {"date": "2017-09-27", "close": 31.75, "volume": 1242083.0}, {"date": "2017-09-28", "close": 30.85, "volume": 1655366.0}, {"date": "2017-09-29", "close": 31.85, "volume": 1494214.0}, {"date": "2017-10-02", "close": 32.3, "volume": 1173806.0}, {"date": "2017-10-03", "close": 32.45, "volume": 827950.0}, {"date": "2017-10-04", "close": 32.5, "volume": 1027137.0}, {"date": "2017-10-05", "close": 32.55, "volume": 806104.0}, {"date": "2017-10-06", "close": 32.5, "volume": 886073.0}, {"date": "2017-10-09", "close": 31.6, "volume": 995822.0}, {"date": "2017-10-10", "close": 31.8, "volume": 571386.0}, {"date": "2017-10-11", "close": 31.75, "volume": 566337.0}, {"date": "2017-10-12", "close": 32.55, "volume": 740713.0}, {"date": "2017-10-13", "close": 32.55, "volume": 795776.0}, {"date": "2017-10-16", "close": 32.55, "volume": 594008.0}, {"date": "2017-10-17", "close": 32.25, "volume": 568336.0}, {"date": "2017-10-18", "close": 32.65, "volume": 743180.0}, {"date": "2017-10-19", "close": 32.6, "volume": 546126.0}, {"date": "2017-10-20", "close": 32.8, "volume": 606018.0}, {"date": "2017-10-23", "close": 32.7, "volume": 637801.0}, {"date": "2017-10-24", "close": 32.4, "volume": 924377.0}, {"date": "2017-10-25", "close": 32.85, "volume": 909754.0}, {"date": "2017-10-26", "close": 32.9, "volume": 1037691.0}, {"date": "2017-10-27", "close": 33.3, "volume": 1309127.0}, {"date": "2017-10-30", "close": 32.45, "volume": 1994666.0}, {"date": "2017-10-31", "close": 31.8, "volume": 2301965.0}, {"date": "2017-11-01", "close": 35.85, "volume": 4594252.0}, {"date": "2017-11-02", "close": 32.7, "volume": 2698343.0}, {"date": "2017-11-03", "close": 33.6, "volume": 1600456.0}, {"date": "2017-11-06", "close": 32.9, "volume": 1077944.0}, {"date": "2017-11-07", "close": 32.45, "volume": 847682.0}, {"date": "2017-11-08", "close": 32.95, "volume": 1234516.0}, {"date": "2017-11-09", "close": 33.2, "volume": 648099.0}, {"date": "2017-11-10", "close": 33.35, "volume": 1474843.0}, {"date": "2017-11-13", "close": 33.55, "volume": 824394.0}, {"date": "2017-11-14", "close": 34.4, "volume": 966369.0}, {"date": "2017-11-15", "close": 34.15, "volume": 1357925.0}, {"date": "2017-11-16", "close": 35.95, "volume": 1213259.0}, {"date": "2017-11-17", "close": 36.35, "volume": 1018779.0}, {"date": "2017-11-20", "close": 36.35, "volume": 761239.0}, {"date": "2017-11-21", "close": 35.95, "volume": 991596.0}, {"date": "2017-11-22", "close": 36.25, "volume": 548746.0}, {"date": "2017-11-24", "close": 36.25, "volume": 265736.0}, {"date": "2017-11-27", "close": 36.4, "volume": 459802.0}, {"date": "2017-11-28", "close": 37.4, "volume": 823717.0}, {"date": "2017-11-29", "close": 38.9, "volume": 1546407.0}, {"date": "2017-11-30", "close": 38.7, "volume": 878767.0}, {"date": "2017-12-01", "close": 38.9, "volume": 852454.0}, {"date": "2017-12-04", "close": 39.0, "volume": 1069893.0}, {"date": "2017-12-05", "close": 36.15, "volume": 2160449.0}, {"date": "2017-12-06", "close": 34.9, "volume": 2154960.0}, {"date": "2017-12-07", "close": 34.25, "volume": 2857877.0}, {"date": "2017-12-08", "close": 33.5, "volume": 2013820.0}, {"date": "2017-12-11", "close": 33.0, "volume": 929256.0}, {"date": "2017-12-12", "close": 32.7, "volume": 1276928.0}, {"date": "2017-12-13", "close": 32.85, "volume": 784833.0}, {"date": "2017-12-14", "close": 33.2, "volume": 861733.0}, {"date": "2017-12-15", "close": 34.05, "volume": 2101177.0}, {"date": "2017-12-18", "close": 35.3, "volume": 2655421.0}, {"date": "2017-12-19", "close": 35.6, "volume": 1291232.0}, {"date": "2017-12-20", "close": 35.95, "volume": 1318586.0}, {"date": "2017-12-21", "close": 36.1, "volume": 763603.0}, {"date": "2017-12-22", "close": 36.8, "volume": 540034.0}, {"date": "2017-12-26", "close": 36.65, "volume": 598186.0}, {"date": "2017-12-27", "close": 35.7, "volume": 692995.0}, {"date": "2017-12-28", "close": 35.5, "volume": 729356.0}, {"date": "2017-12-29", "close": 35.15, "volume": 590573.0}, {"date": "2018-01-02", "close": 35.25, "volume": 1119608.0}, {"date": "2018-01-03", "close": 35.0, "volume": 928800.0}, {"date": "2018-01-04", "close": 34.65, "volume": 708307.0}, {"date": "2018-01-05", "close": 34.6, "volume": 940234.0}, {"date": "2018-01-08", "close": 33.45, "volume": 1440306.0}, {"date": "2018-01-09", "close": 35.2, "volume": 1213217.0}, {"date": "2018-01-10", "close": 34.2, "volume": 782889.0}, {"date": "2018-01-11", "close": 33.6, "volume": 1267081.0}, {"date": "2018-01-12", "close": 32.15, "volume": 1776246.0}, {"date": "2018-01-16", "close": 32.8, "volume": 935705.0}, {"date": "2018-01-17", "close": 32.7, "volume": 1028220.0}, {"date": "2018-01-18", "close": 31.8, "volume": 1036772.0}, {"date": "2018-01-19", "close": 32.55, "volume": 733552.0}, {"date": "2018-01-22", "close": 33.1, "volume": 636122.0}, {"date": "2018-01-23", "close": 33.05, "volume": 588322.0}, {"date": "2018-01-24", "close": 33.1, "volume": 736080.0}, {"date": "2018-01-25", "close": 33.05, "volume": 672234.0}, {"date": "2018-01-26", "close": 33.35, "volume": 578918.0}, {"date": "2018-01-29", "close": 33.4, "volume": 846622.0}, {"date": "2018-01-30", "close": 33.2, "volume": 732293.0}, {"date": "2018-01-31", "close": 33.0, "volume": 595484.0}, {"date": "2018-02-01", "close": 32.65, "volume": 927874.0}, {"date": "2018-02-02", "close": 31.85, "volume": 1219211.0}, {"date": "2018-02-05", "close": 31.2, "volume": 782356.0}, {"date": "2018-02-06", "close": 31.3, "volume": 1104399.0}, {"date": "2018-02-07", "close": 31.75, "volume": 1116257.0}, {"date": "2018-02-08", "close": 31.8, "volume": 727408.0}, {"date": "2018-02-09", "close": 32.5, "volume": 1307417.0}, {"date": "2018-02-12", "close": 32.7, "volume": 1770841.0}, {"date": "2018-02-13", "close": 31.95, "volume": 1121921.0}, {"date": "2018-02-14", "close": 32.5, "volume": 446637.0}, {"date": "2018-02-15", "close": 32.7, "volume": 552701.0}, {"date": "2018-02-16", "close": 32.85, "volume": 936558.0}, {"date": "2018-02-20", "close": 31.85, "volume": 1288009.0}, {"date": "2018-02-21", "close": 31.0, "volume": 1120307.0}, {"date": "2018-02-22", "close": 31.0, "volume": 1090891.0}, {"date": "2018-02-23", "close": 31.25, "volume": 893279.0}, {"date": "2018-02-26", "close": 32.0, "volume": 1058844.0}, {"date": "2018-02-27", "close": 31.2, "volume": 1543842.0}, {"date": "2018-02-28", "close": 27.7, "volume": 5396531.0}, {"date": "2018-03-01", "close": 27.55, "volume": 2488904.0}, {"date": "2018-03-02", "close": 29.5, "volume": 1728382.0}, {"date": "2018-03-05", "close": 29.75, "volume": 1255466.0}, {"date": "2018-03-06", "close": 30.5, "volume": 793055.0}, {"date": "2018-03-07", "close": 27.75, "volume": 3001264.0}, {"date": "2018-03-08", "close": 26.1, "volume": 2349703.0}, {"date": "2018-03-09", "close": 26.0, "volume": 1255385.0}, {"date": "2018-03-12", "close": 26.4, "volume": 1353300.0}, {"date": "2018-03-13", "close": 26.8, "volume": 938171.0}, {"date": "2018-03-14", "close": 27.85, "volume": 1631203.0}, {"date": "2018-03-15", "close": 27.55, "volume": 1161391.0}, {"date": "2018-03-16", "close": 27.75, "volume": 1143283.0}, {"date": "2018-03-19", "close": 26.95, "volume": 1331611.0}, {"date": "2018-03-20", "close": 26.0, "volume": 1166733.0}, {"date": "2018-03-21", "close": 25.9, "volume": 1059406.0}, {"date": "2018-03-22", "close": 25.75, "volume": 738475.0}, {"date": "2018-03-23", "close": 25.35, "volume": 708978.0}, {"date": "2018-03-26", "close": 24.75, "volume": 1582008.0}, {"date": "2018-03-27", "close": 25.25, "volume": 1421240.0}, {"date": "2018-03-28", "close": 24.3, "volume": 1247640.0}, {"date": "2018-03-29", "close": 23.7, "volume": 2281192.0}, {"date": "2018-04-02", "close": 23.05, "volume": 2240699.0}, {"date": "2018-04-03", "close": 23.6, "volume": 1896138.0}, {"date": "2018-04-04", "close": 23.85, "volume": 1574683.0}, {"date": "2018-04-05", "close": 24.05, "volume": 1160103.0}, {"date": "2018-04-06", "close": 24.65, "volume": 1031037.0}, {"date": "2018-04-09", "close": 24.2, "volume": 853968.0}, {"date": "2018-04-10", "close": 24.15, "volume": 731910.0}, {"date": "2018-04-11", "close": 25.1, "volume": 1131374.0}, {"date": "2018-04-12", "close": 25.05, "volume": 1139660.0}, {"date": "2018-04-13", "close": 25.2, "volume": 701904.0}, {"date": "2018-04-16", "close": 25.55, "volume": 512542.0}, {"date": "2018-04-17", "close": 26.3, "volume": 893964.0}, {"date": "2018-04-18", "close": 24.3, "volume": 1630390.0}, {"date": "2018-04-19", "close": 23.45, "volume": 880096.0}, {"date": "2018-04-20", "close": 22.8, "volume": 1351937.0}, {"date": "2018-04-23", "close": 22.7, "volume": 767622.0}, {"date": "2018-04-24", "close": 23.3, "volume": 789583.0}, {"date": "2018-04-25", "close": 23.4, "volume": 1369538.0}, {"date": "2018-04-26", "close": 22.55, "volume": 1118766.0}, {"date": "2018-04-27", "close": 22.75, "volume": 684767.0}, {"date": "2018-04-30", "close": 22.75, "volume": 1048297.0}, {"date": "2018-05-01", "close": 23.0, "volume": 1016882.0}, {"date": "2018-05-02", "close": 22.15, "volume": 2230509.0}, {"date": "2018-05-03", "close": 22.55, "volume": 2135570.0}, {"date": "2018-05-04", "close": 24.95, "volume": 3701606.0}, {"date": "2018-05-07", "close": 26.1, "volume": 1573586.0}, {"date": "2018-05-08", "close": 26.0, "volume": 1370457.0}, {"date": "2018-05-09", "close": 26.2, "volume": 1162048.0}, {"date": "2018-05-10", "close": 26.45, "volume": 989642.0}, {"date": "2018-05-11", "close": 27.15, "volume": 1274366.0}, {"date": "2018-05-14", "close": 26.55, "volume": 694211.0}, {"date": "2018-05-15", "close": 26.8, "volume": 770492.0}, {"date": "2018-05-16", "close": 27.2, "volume": 660184.0}, {"date": "2018-05-17", "close": 27.7, "volume": 1463233.0}, {"date": "2018-05-18", "close": 26.8, "volume": 1908173.0}, {"date": "2018-05-21", "close": 27.3, "volume": 941386.0}, {"date": "2018-05-22", "close": 26.5, "volume": 882060.0}, {"date": "2018-05-23", "close": 27.35, "volume": 948197.0}, {"date": "2018-05-24", "close": 27.05, "volume": 787797.0}, {"date": "2018-05-25", "close": 27.85, "volume": 1017767.0}, {"date": "2018-05-29", "close": 27.9, "volume": 810763.0}, {"date": "2018-05-30", "close": 28.35, "volume": 1018846.0}, {"date": "2018-05-31", "close": 28.15, "volume": 1000870.0}, {"date": "2018-06-01", "close": 28.3, "volume": 1005225.0}, {"date": "2018-06-04", "close": 28.5, "volume": 872425.0}, {"date": "2018-06-05", "close": 28.1, "volume": 645153.0}, {"date": "2018-06-06", "close": 28.05, "volume": 859420.0}, {"date": "2018-06-07", "close": 28.65, "volume": 1128009.0}, {"date": "2018-06-08", "close": 29.4, "volume": 944303.0}, {"date": "2018-06-11", "close": 29.85, "volume": 763978.0}, {"date": "2018-06-12", "close": 30.0, "volume": 873993.0}, {"date": "2018-06-13", "close": 30.1, "volume": 808048.0}, {"date": "2018-06-14", "close": 29.6, "volume": 1126091.0}, {"date": "2018-06-15", "close": 29.95, "volume": 1519399.0}, {"date": "2018-06-18", "close": 30.1, "volume": 1372439.0}, {"date": "2018-06-19", "close": 30.4, "volume": 844875.0}, {"date": "2018-06-20", "close": 31.3, "volume": 1335122.0}, {"date": "2018-06-21", "close": 31.55, "volume": 1231711.0}, {"date": "2018-06-22", "close": 32.15, "volume": 1940690.0}, {"date": "2018-06-25", "close": 33.0, "volume": 1307252.0}, {"date": "2018-06-26", "close": 32.5, "volume": 1599667.0}, {"date": "2018-06-27", "close": 32.45, "volume": 1520861.0}, {"date": "2018-06-28", "close": 31.65, "volume": 1195665.0}, {"date": "2018-06-29", "close": 29.9, "volume": 1325615.0}, {"date": "2018-07-02", "close": 30.9, "volume": 1230052.0}, {"date": "2018-07-03", "close": 31.5, "volume": 416407.0}, {"date": "2018-07-05", "close": 32.95, "volume": 1081747.0}, {"date": "2018-07-06", "close": 32.35, "volume": 1097006.0}, {"date": "2018-07-09", "close": 31.65, "volume": 695908.0}, {"date": "2018-07-10", "close": 31.4, "volume": 642348.0}, {"date": "2018-07-11", "close": 31.0, "volume": 946122.0}, {"date": "2018-07-12", "close": 30.4, "volume": 1140152.0}, {"date": "2018-07-13", "close": 30.05, "volume": 756899.0}, {"date": "2018-07-16", "close": 29.8, "volume": 527960.0}, {"date": "2018-07-17", "close": 30.8, "volume": 845651.0}, {"date": "2018-07-18", "close": 30.9, "volume": 614962.0}, {"date": "2018-07-19", "close": 30.7, "volume": 798180.0}, {"date": "2018-07-20", "close": 30.6, "volume": 561238.0}, {"date": "2018-07-23", "close": 30.75, "volume": 703005.0}, {"date": "2018-07-24", "close": 30.45, "volume": 465010.0}, {"date": "2018-07-25", "close": 30.95, "volume": 491290.0}, {"date": "2018-07-26", "close": 31.6, "volume": 775150.0}, {"date": "2018-07-27", "close": 31.2, "volume": 557351.0}, {"date": "2018-07-30", "close": 31.8, "volume": 544449.0}, {"date": "2018-07-31", "close": 31.4, "volume": 628964.0}, {"date": "2018-08-01", "close": 31.65, "volume": 686887.0}, {"date": "2018-08-02", "close": 30.95, "volume": 1226401.0}, {"date": "2018-08-03", "close": 31.15, "volume": 1987506.0}, {"date": "2018-08-06", "close": 31.0, "volume": 749724.0}, {"date": "2018-08-07", "close": 31.05, "volume": 552485.0}, {"date": "2018-08-08", "close": 30.65, "volume": 503985.0}, {"date": "2018-08-09", "close": 31.0, "volume": 363979.0}, {"date": "2018-08-10", "close": 31.4, "volume": 711897.0}, {"date": "2018-08-13", "close": 30.95, "volume": 470360.0}, {"date": "2018-08-14", "close": 31.0, "volume": 377535.0}, {"date": "2018-08-15", "close": 31.3, "volume": 561638.0}, {"date": "2018-08-16", "close": 31.6, "volume": 492109.0}, {"date": "2018-08-17", "close": 32.0, "volume": 397075.0}, {"date": "2018-08-20", "close": 32.8, "volume": 612821.0}, {"date": "2018-08-21", "close": 31.95, "volume": 520524.0}, {"date": "2018-08-22", "close": 31.5, "volume": 579810.0}, {"date": "2018-08-23", "close": 31.35, "volume": 329569.0}, {"date": "2018-08-24", "close": 32.0, "volume": 422798.0}, {"date": "2018-08-27", "close": 31.3, "volume": 348704.0}, {"date": "2018-08-28", "close": 30.6, "volume": 440988.0}, {"date": "2018-08-29", "close": 31.35, "volume": 463225.0}, {"date": "2018-08-30", "close": 31.05, "volume": 373986.0}, {"date": "2018-08-31", "close": 31.95, "volume": 584677.0}, {"date": "2018-09-04", "close": 31.1, "volume": 589449.0}, {"date": "2018-09-05", "close": 30.8, "volume": 1077710.0}, {"date": "2018-09-06", "close": 31.15, "volume": 539353.0}, {"date": "2018-09-07", "close": 31.5, "volume": 421010.0}, {"date": "2018-09-10", "close": 31.95, "volume": 431910.0}, {"date": "2018-09-11", "close": 31.7, "volume": 243085.0}, {"date": "2018-09-12", "close": 31.9, "volume": 334886.0}, {"date": "2018-09-13", "close": 32.6, "volume": 803150.0}, {"date": "2018-09-14", "close": 31.7, "volume": 647594.0}, {"date": "2018-09-17", "close": 31.55, "volume": 686711.0}, {"date": "2018-09-18", "close": 30.35, "volume": 845014.0}, {"date": "2018-09-19", "close": 30.2, "volume": 486224.0}, {"date": "2018-09-20", "close": 30.85, "volume": 480526.0}, {"date": "2018-09-21", "close": 30.3, "volume": 967806.0}, {"date": "2018-09-24", "close": 29.55, "volume": 586216.0}, {"date": "2018-09-25", "close": 29.2, "volume": 724490.0}, {"date": "2018-09-26", "close": 28.9, "volume": 921345.0}, {"date": "2018-09-27", "close": 27.75, "volume": 993482.0}, {"date": "2018-09-28", "close": 27.45, "volume": 942941.0}, {"date": "2018-10-01", "close": 26.57, "volume": 776567.0}, {"date": "2018-10-02", "close": 26.47, "volume": 1601653.0}, {"date": "2018-10-03", "close": 26.29, "volume": 803778.0}, {"date": "2018-10-04", "close": 26.15, "volume": 762094.0}, {"date": "2018-10-05", "close": 26.38, "volume": 708840.0}, {"date": "2018-10-08", "close": 26.79, "volume": 444943.0}, {"date": "2018-10-09", "close": 26.13, "volume": 647044.0}, {"date": "2018-10-10", "close": 26.36, "volume": 522829.0}, {"date": "2018-10-11", "close": 25.99, "volume": 626661.0}, {"date": "2018-10-12", "close": 25.82, "volume": 739637.0}, {"date": "2018-10-15", "close": 26.59, "volume": 530732.0}, {"date": "2018-10-16", "close": 27.34, "volume": 508742.0}, {"date": "2018-10-17", "close": 27.39, "volume": 541249.0}, {"date": "2018-10-18", "close": 26.7, "volume": 435143.0}, {"date": "2018-10-19", "close": 27.33, "volume": 579832.0}, {"date": "2018-10-22", "close": 27.43, "volume": 461223.0}, {"date": "2018-10-23", "close": 27.65, "volume": 644006.0}, {"date": "2018-10-24", "close": 27.6, "volume": 531286.0}, {"date": "2018-10-25", "close": 27.15, "volume": 584129.0}, {"date": "2018-10-26", "close": 26.43, "volume": 922999.0}, {"date": "2018-10-29", "close": 26.68, "volume": 417524.0}, {"date": "2018-10-30", "close": 27.11, "volume": 900748.0}, {"date": "2018-10-31", "close": 26.04, "volume": 1361252.0}, {"date": "2018-11-01", "close": 25.91, "volume": 847509.0}, {"date": "2018-11-02", "close": 26.97, "volume": 773722.0}, {"date": "2018-11-05", "close": 27.64, "volume": 969477.0}, {"date": "2018-11-06", "close": 28.2, "volume": 696661.0}, {"date": "2018-11-07", "close": 28.31, "volume": 585068.0}, {"date": "2018-11-08", "close": 28.14, "volume": 519527.0}, {"date": "2018-11-09", "close": 29.05, "volume": 717046.0}, {"date": "2018-11-12", "close": 29.32, "volume": 737360.0}, {"date": "2018-11-13", "close": 29.82, "volume": 1116923.0}, {"date": "2018-11-14", "close": 29.56, "volume": 664536.0}, {"date": "2018-11-15", "close": 30.18, "volume": 571592.0}, {"date": "2018-11-16", "close": 30.21, "volume": 906916.0}, {"date": "2018-11-19", "close": 30.25, "volume": 895219.0}, {"date": "2018-11-20", "close": 30.66, "volume": 706797.0}, {"date": "2018-11-21", "close": 30.11, "volume": 480185.0}, {"date": "2018-11-23", "close": 30.45, "volume": 203821.0}, {"date": "2018-11-26", "close": 30.32, "volume": 445931.0}, {"date": "2018-11-27", "close": 30.86, "volume": 642898.0}, {"date": "2018-11-28", "close": 30.53, "volume": 853613.0}, {"date": "2018-11-29", "close": 30.56, "volume": 706504.0}, {"date": "2018-11-30", "close": 30.33, "volume": 671368.0}, {"date": "2018-12-03", "close": 29.98, "volume": 979089.0}, {"date": "2018-12-04", "close": 29.4, "volume": 816646.0}, {"date": "2018-12-06", "close": 29.82, "volume": 981096.0}, {"date": "2018-12-07", "close": 29.79, "volume": 688037.0}, {"date": "2018-12-10", "close": 29.9, "volume": 757670.0}, {"date": "2018-12-11", "close": 29.87, "volume": 920517.0}, {"date": "2018-12-12", "close": 30.85, "volume": 859285.0}, {"date": "2018-12-13", "close": 31.19, "volume": 586215.0}, {"date": "2018-12-14", "close": 30.97, "volume": 635577.0}, {"date": "2018-12-17", "close": 28.98, "volume": 615782.0}, {"date": "2018-12-18", "close": 30.0, "volume": 734019.0}, {"date": "2018-12-19", "close": 29.8, "volume": 843508.0}, {"date": "2018-12-20", "close": 30.08, "volume": 707224.0}, {"date": "2018-12-21", "close": 29.38, "volume": 1168852.0}, {"date": "2018-12-24", "close": 30.08, "volume": 519919.0}, {"date": "2018-12-26", "close": 30.49, "volume": 683599.0}, {"date": "2018-12-27", "close": 31.03, "volume": 662414.0}, {"date": "2018-12-28", "close": 29.96, "volume": 666663.0}, {"date": "2018-12-31", "close": 28.91, "volume": 693982.0}, {"date": "2019-01-02", "close": 29.21, "volume": 582985.0}, {"date": "2019-01-03", "close": 28.64, "volume": 561171.0}, {"date": "2019-01-04", "close": 28.29, "volume": 566345.0}, {"date": "2019-01-07", "close": 28.49, "volume": 660395.0}, {"date": "2019-01-08", "close": 29.68, "volume": 438970.0}, {"date": "2019-01-09", "close": 29.64, "volume": 961633.0}, {"date": "2019-01-10", "close": 28.66, "volume": 1285674.0}, {"date": "2019-01-11", "close": 29.32, "volume": 507495.0}, {"date": "2019-01-14", "close": 29.67, "volume": 446937.0}, {"date": "2019-01-15", "close": 30.31, "volume": 434144.0}, {"date": "2019-01-16", "close": 29.49, "volume": 581840.0}, {"date": "2019-01-17", "close": 29.24, "volume": 722038.0}, {"date": "2019-01-18", "close": 28.51, "volume": 751958.0}, {"date": "2019-01-22", "close": 28.48, "volume": 1205591.0}, {"date": "2019-01-23", "close": 28.41, "volume": 944372.0}, {"date": "2019-01-24", "close": 27.08, "volume": 954418.0}, {"date": "2019-01-25", "close": 26.67, "volume": 752772.0}, {"date": "2019-01-28", "close": 26.68, "volume": 776789.0}, {"date": "2019-01-29", "close": 27.21, "volume": 794087.0}, {"date": "2019-01-30", "close": 25.74, "volume": 1317366.0}, {"date": "2019-01-31", "close": 26.66, "volume": 1312173.0}, {"date": "2019-02-01", "close": 25.58, "volume": 759418.0}, {"date": "2019-02-04", "close": 25.55, "volume": 631676.0}, {"date": "2019-02-05", "close": 25.98, "volume": 714758.0}, {"date": "2019-02-06", "close": 25.72, "volume": 317887.0}, {"date": "2019-02-07", "close": 25.83, "volume": 472700.0}, {"date": "2019-02-08", "close": 25.92, "volume": 319621.0}, {"date": "2019-02-11", "close": 25.92, "volume": 334799.0}, {"date": "2019-02-12", "close": 26.22, "volume": 320924.0}, {"date": "2019-02-13", "close": 26.21, "volume": 509766.0}, {"date": "2019-02-14", "close": 26.01, "volume": 531017.0}, {"date": "2019-02-15", "close": 26.21, "volume": 512245.0}, {"date": "2019-02-19", "close": 26.71, "volume": 661998.0}, {"date": "2019-02-20", "close": 26.96, "volume": 602540.0}, {"date": "2019-02-21", "close": 27.16, "volume": 466557.0}, {"date": "2019-02-22", "close": 25.83, "volume": 1427658.0}, {"date": "2019-02-25", "close": 24.5, "volume": 1669531.0}, {"date": "2019-02-26", "close": 24.66, "volume": 2528529.0}, {"date": "2019-02-27", "close": 24.28, "volume": 5233759.0}, {"date": "2019-02-28", "close": 24.62, "volume": 1690860.0}, {"date": "2019-03-01", "close": 24.99, "volume": 2224064.0}, {"date": "2019-03-04", "close": 24.96, "volume": 1464779.0}, {"date": "2019-03-05", "close": 24.57, "volume": 1161578.0}, {"date": "2019-03-06", "close": 24.51, "volume": 1566320.0}, {"date": "2019-03-07", "close": 24.32, "volume": 882907.0}, {"date": "2019-03-08", "close": 23.99, "volume": 769401.0}, {"date": "2019-03-11", "close": 23.97, "volume": 949718.0}, {"date": "2019-03-12", "close": 23.43, "volume": 881599.0}, {"date": "2019-03-13", "close": 23.66, "volume": 817867.0}, {"date": "2019-03-14", "close": 23.85, "volume": 1007448.0}, {"date": "2019-03-15", "close": 23.75, "volume": 1067106.0}, {"date": "2019-03-18", "close": 24.18, "volume": 721187.0}, {"date": "2019-03-19", "close": 24.29, "volume": 821315.0}, {"date": "2019-03-20", "close": 24.31, "volume": 702540.0}, {"date": "2019-03-21", "close": 24.75, "volume": 750650.0}, {"date": "2019-03-22", "close": 24.64, "volume": 739647.0}, {"date": "2019-03-25", "close": 24.75, "volume": 544951.0}, {"date": "2019-03-26", "close": 24.61, "volume": 649072.0}, {"date": "2019-03-27", "close": 24.92, "volume": 492834.0}, {"date": "2019-03-28", "close": 24.35, "volume": 526393.0}, {"date": "2019-03-29", "close": 24.42, "volume": 641073.0}, {"date": "2019-04-01", "close": 24.33, "volume": 764376.0}, {"date": "2019-04-02", "close": 23.47, "volume": 999651.0}, {"date": "2019-04-03", "close": 23.19, "volume": 993945.0}, {"date": "2019-04-04", "close": 23.4, "volume": 1123590.0}, {"date": "2019-04-05", "close": 23.9, "volume": 663561.0}, {"date": "2019-04-08", "close": 23.95, "volume": 442764.0}, {"date": "2019-04-09", "close": 24.04, "volume": 402914.0}, {"date": "2019-04-10", "close": 24.28, "volume": 696477.0}, {"date": "2019-04-11", "close": 24.23, "volume": 518877.0}, {"date": "2019-04-12", "close": 23.92, "volume": 615301.0}, {"date": "2019-04-15", "close": 24.22, "volume": 645455.0}, {"date": "2019-04-16", "close": 24.37, "volume": 989124.0}, {"date": "2019-04-17", "close": 24.44, "volume": 425598.0}, {"date": "2019-04-18", "close": 24.63, "volume": 719934.0}, {"date": "2019-04-22", "close": 24.75, "volume": 607531.0}, {"date": "2019-04-23", "close": 24.33, "volume": 658666.0}, {"date": "2019-04-24", "close": 24.92, "volume": 658696.0}, {"date": "2019-04-25", "close": 24.56, "volume": 624499.0}, {"date": "2019-04-26", "close": 25.08, "volume": 1182360.0}, {"date": "2019-04-29", "close": 25.56, "volume": 1320428.0}, {"date": "2019-04-30", "close": 26.0, "volume": 1825217.0}, {"date": "2019-05-01", "close": 25.53, "volume": 2150024.0}, {"date": "2019-05-02", "close": 24.95, "volume": 1114195.0}, {"date": "2019-05-03", "close": 22.72, "volume": 4760989.0}, {"date": "2019-05-06", "close": 22.35, "volume": 2682360.0}, {"date": "2019-05-07", "close": 21.84, "volume": 2008930.0}, {"date": "2019-05-08", "close": 21.59, "volume": 1575961.0}, {"date": "2019-05-09", "close": 21.93, "volume": 1031208.0}, {"date": "2019-05-10", "close": 22.46, "volume": 1072236.0}, {"date": "2019-05-13", "close": 22.25, "volume": 716700.0}, {"date": "2019-05-14", "close": 22.14, "volume": 757426.0}, {"date": "2019-05-15", "close": 22.37, "volume": 599573.0}, {"date": "2019-05-16", "close": 22.12, "volume": 600111.0}, {"date": "2019-05-17", "close": 22.25, "volume": 861003.0}, {"date": "2019-05-20", "close": 22.04, "volume": 638072.0}, {"date": "2019-05-21", "close": 22.08, "volume": 590165.0}, {"date": "2019-05-22", "close": 22.28, "volume": 696649.0}, {"date": "2019-05-23", "close": 21.88, "volume": 653434.0}, {"date": "2019-05-24", "close": 21.93, "volume": 428025.0}, {"date": "2019-05-28", "close": 22.21, "volume": 873433.0}, {"date": "2019-05-29", "close": 23.61, "volume": 3981007.0}, {"date": "2019-05-30", "close": 22.62, "volume": 1727604.0}, {"date": "2019-05-31", "close": 21.95, "volume": 2226186.0}, {"date": "2019-06-03", "close": 22.68, "volume": 1260012.0}, {"date": "2019-06-04", "close": 22.7, "volume": 1151856.0}, {"date": "2019-06-05", "close": 23.13, "volume": 649062.0}, {"date": "2019-06-06", "close": 23.12, "volume": 609980.0}, {"date": "2019-06-07", "close": 23.21, "volume": 772134.0}, {"date": "2019-06-10", "close": 22.86, "volume": 518814.0}, {"date": "2019-06-11", "close": 22.97, "volume": 525582.0}, {"date": "2019-06-12", "close": 22.77, "volume": 450140.0}, {"date": "2019-06-13", "close": 22.97, "volume": 503973.0}, {"date": "2019-06-14", "close": 22.96, "volume": 540031.0}, {"date": "2019-06-17", "close": 22.72, "volume": 902404.0}, {"date": "2019-06-18", "close": 22.75, "volume": 701877.0}, {"date": "2019-06-19", "close": 22.71, "volume": 925693.0}, {"date": "2019-06-20", "close": 21.95, "volume": 1212411.0}, {"date": "2019-06-21", "close": 20.92, "volume": 1957310.0}, {"date": "2019-06-24", "close": 21.46, "volume": 1861107.0}, {"date": "2019-06-25", "close": 21.74, "volume": 1753952.0}, {"date": "2019-06-26", "close": 20.74, "volume": 2244697.0}, {"date": "2019-06-27", "close": 20.79, "volume": 891772.0}, {"date": "2019-06-28", "close": 20.8, "volume": 841616.0}, {"date": "2019-07-01", "close": 20.6, "volume": 885182.0}, {"date": "2019-07-02", "close": 20.69, "volume": 733040.0}, {"date": "2019-07-03", "close": 20.8, "volume": 443801.0}, {"date": "2019-07-05", "close": 21.42, "volume": 680819.0}, {"date": "2019-07-08", "close": 21.09, "volume": 496603.0}, {"date": "2019-07-09", "close": 20.59, "volume": 759686.0}, {"date": "2019-07-10", "close": 20.66, "volume": 905804.0}, {"date": "2019-07-11", "close": 20.42, "volume": 749826.0}, {"date": "2019-07-12", "close": 20.08, "volume": 658912.0}, {"date": "2019-07-15", "close": 20.32, "volume": 794288.0}, {"date": "2019-07-16", "close": 20.43, "volume": 549393.0}, {"date": "2019-07-17", "close": 20.25, "volume": 616910.0}, {"date": "2019-07-18", "close": 20.35, "volume": 558066.0}, {"date": "2019-07-19", "close": 19.28, "volume": 1785925.0}, {"date": "2019-07-22", "close": 18.83, "volume": 1754147.0}, {"date": "2019-07-23", "close": 18.43, "volume": 2351001.0}, {"date": "2019-07-24", "close": 18.12, "volume": 1909890.0}, {"date": "2019-07-25", "close": 17.93, "volume": 1810724.0}, {"date": "2019-07-26", "close": 18.23, "volume": 1356691.0}, {"date": "2019-07-29", "close": 18.42, "volume": 1567846.0}, {"date": "2019-07-30", "close": 18.34, "volume": 998960.0}, {"date": "2019-07-31", "close": 18.28, "volume": 1154380.0}, {"date": "2019-08-01", "close": 17.9, "volume": 2068455.0}, {"date": "2019-08-02", "close": 19.97, "volume": 4749584.0}, {"date": "2019-08-05", "close": 20.0, "volume": 2084161.0}, {"date": "2019-08-06", "close": 19.97, "volume": 1352897.0}, {"date": "2019-08-07", "close": 19.89, "volume": 1586362.0}, {"date": "2019-08-08", "close": 19.62, "volume": 990871.0}, {"date": "2019-08-09", "close": 19.09, "volume": 995976.0}, {"date": "2019-08-12", "close": 18.93, "volume": 1120331.0}, {"date": "2019-08-13", "close": 18.91, "volume": 831906.0}, {"date": "2019-08-14", "close": 18.63, "volume": 1229257.0}, {"date": "2019-08-15", "close": 19.08, "volume": 834880.0}, {"date": "2019-08-16", "close": 19.26, "volume": 592202.0}, {"date": "2019-08-19", "close": 19.31, "volume": 695351.0}, {"date": "2019-08-20", "close": 18.64, "volume": 2004175.0}, {"date": "2019-08-21", "close": 18.08, "volume": 1961818.0}, {"date": "2019-08-22", "close": 17.99, "volume": 2372314.0}, {"date": "2019-08-23", "close": 17.72, "volume": 1491909.0}, {"date": "2019-08-26", "close": 18.11, "volume": 1763449.0}, {"date": "2019-08-27", "close": 17.81, "volume": 1523644.0}, {"date": "2019-08-28", "close": 17.83, "volume": 1291086.0}, {"date": "2019-08-29", "close": 18.26, "volume": 1027979.0}, {"date": "2019-08-30", "close": 16.93, "volume": 2343477.0}, {"date": "2019-09-03", "close": 17.25, "volume": 1462499.0}, {"date": "2019-09-04", "close": 17.27, "volume": 1196092.0}, {"date": "2019-09-05", "close": 17.89, "volume": 1088540.0}, {"date": "2019-09-06", "close": 18.45, "volume": 1763170.0}, {"date": "2019-09-09", "close": 19.02, "volume": 1684280.0}, {"date": "2019-09-10", "close": 19.48, "volume": 1287648.0}, {"date": "2019-09-11", "close": 19.78, "volume": 1512186.0}, {"date": "2019-09-12", "close": 19.58, "volume": 1191571.0}, {"date": "2019-09-13", "close": 19.94, "volume": 947393.0}, {"date": "2019-09-16", "close": 19.8, "volume": 1008350.0}, {"date": "2019-09-17", "close": 19.67, "volume": 955003.0}, {"date": "2019-09-18", "close": 19.06, "volume": 1239216.0}, {"date": "2019-09-19", "close": 18.98, "volume": 932424.0}, {"date": "2019-09-20", "close": 19.56, "volume": 1233610.0}, {"date": "2019-09-23", "close": 19.65, "volume": 710730.0}, {"date": "2019-09-24", "close": 20.0, "volume": 1124942.0}, {"date": "2019-09-25", "close": 19.94, "volume": 993309.0}, {"date": "2019-09-26", "close": 19.87, "volume": 974282.0}, {"date": "2019-09-27", "close": 19.18, "volume": 994650.0}, {"date": "2019-09-30", "close": 18.91, "volume": 907953.0}, {"date": "2019-10-01", "close": 18.76, "volume": 1490646.0}, {"date": "2019-10-02", "close": 18.56, "volume": 910807.0}, {"date": "2019-10-03", "close": 18.63, "volume": 562908.0}, {"date": "2019-10-04", "close": 18.23, "volume": 1262885.0}, {"date": "2019-10-07", "close": 17.21, "volume": 2479896.0}, {"date": "2019-10-08", "close": 16.84, "volume": 1953909.0}, {"date": "2019-10-09", "close": 16.31, "volume": 2549207.0}, {"date": "2019-10-10", "close": 16.58, "volume": 1084977.0}, {"date": "2019-10-11", "close": 16.68, "volume": 942444.0}, {"date": "2019-10-14", "close": 16.81, "volume": 1202534.0}, {"date": "2019-10-15", "close": 16.56, "volume": 2012348.0}, {"date": "2019-10-16", "close": 16.49, "volume": 2025954.0}, {"date": "2019-10-17", "close": 16.4, "volume": 1154102.0}, {"date": "2019-10-18", "close": 16.31, "volume": 1401185.0}, {"date": "2019-10-21", "close": 16.16, "volume": 1452510.0}, {"date": "2019-10-22", "close": 16.33, "volume": 1257388.0}, {"date": "2019-10-23", "close": 16.59, "volume": 1263693.0}, {"date": "2019-10-24", "close": 16.04, "volume": 1381906.0}, {"date": "2019-10-25", "close": 15.94, "volume": 875123.0}, {"date": "2019-10-28", "close": 15.4, "volume": 1565267.0}, {"date": "2019-10-29", "close": 15.75, "volume": 1527423.0}, {"date": "2019-10-30", "close": 15.39, "volume": 1443436.0}, {"date": "2019-10-31", "close": 15.55, "volume": 1726116.0}, {"date": "2019-11-01", "close": 15.98, "volume": 3030810.0}, {"date": "2019-11-04", "close": 16.56, "volume": 1720110.0}, {"date": "2019-11-05", "close": 17.29, "volume": 2846818.0}, {"date": "2019-11-06", "close": 17.24, "volume": 1997202.0}, {"date": "2019-11-07", "close": 17.08, "volume": 1525529.0}, {"date": "2019-11-08", "close": 17.17, "volume": 875972.0}, {"date": "2019-11-11", "close": 16.29, "volume": 1270426.0}, {"date": "2019-11-12", "close": 16.22, "volume": 1602653.0}, {"date": "2019-11-13", "close": 16.29, "volume": 1357593.0}, {"date": "2019-11-14", "close": 16.06, "volume": 943974.0}, {"date": "2019-11-15", "close": 16.35, "volume": 1053576.0}, {"date": "2019-11-18", "close": 16.28, "volume": 1030388.0}, {"date": "2019-11-19", "close": 15.95, "volume": 849104.0}, {"date": "2019-11-20", "close": 16.28, "volume": 1018586.0}, {"date": "2019-11-21", "close": 16.06, "volume": 855972.0}, {"date": "2019-11-22", "close": 16.04, "volume": 693574.0}, {"date": "2019-11-25", "close": 16.19, "volume": 821083.0}, {"date": "2019-11-26", "close": 15.85, "volume": 902126.0}, {"date": "2019-11-27", "close": 16.49, "volume": 1024543.0}, {"date": "2019-11-29", "close": 16.56, "volume": 425660.0}, {"date": "2019-12-02", "close": 16.59, "volume": 844190.0}, {"date": "2019-12-03", "close": 16.59, "volume": 846295.0}, {"date": "2019-12-04", "close": 16.61, "volume": 828824.0}, {"date": "2019-12-05", "close": 16.81, "volume": 757634.0}, {"date": "2019-12-06", "close": 17.3, "volume": 992622.0}, {"date": "2019-12-09", "close": 17.31, "volume": 996735.0}, {"date": "2019-12-10", "close": 17.46, "volume": 1154625.0}, {"date": "2019-12-11", "close": 17.63, "volume": 1004257.0}, {"date": "2019-12-12", "close": 17.17, "volume": 1352167.0}, {"date": "2019-12-13", "close": 16.7, "volume": 809961.0}, {"date": "2019-12-16", "close": 17.23, "volume": 1004252.0}, {"date": "2019-12-17", "close": 17.2, "volume": 870198.0}, {"date": "2019-12-18", "close": 17.29, "volume": 1173624.0}, {"date": "2019-12-19", "close": 17.66, "volume": 978733.0}, {"date": "2019-12-20", "close": 17.92, "volume": 2673329.0}, {"date": "2019-12-23", "close": 17.78, "volume": 994905.0}, {"date": "2019-12-24", "close": 18.22, "volume": 603293.0}, {"date": "2019-12-26", "close": 17.81, "volume": 1141664.0}, {"date": "2019-12-27", "close": 18.22, "volume": 1280954.0}, {"date": "2019-12-30", "close": 17.54, "volume": 1468275.0}, {"date": "2019-12-31", "close": 17.93, "volume": 1494160.0}, {"date": "2020-01-02", "close": 17.47, "volume": 1127405.0}, {"date": "2020-01-03", "close": 17.62, "volume": 1105447.0}, {"date": "2020-01-06", "close": 17.38, "volume": 1315957.0}, {"date": "2020-01-07", "close": 16.77, "volume": 1482978.0}, {"date": "2020-01-08", "close": 16.51, "volume": 1515275.0}, {"date": "2020-01-09", "close": 16.35, "volume": 1391061.0}, {"date": "2020-01-10", "close": 16.49, "volume": 994274.0}, {"date": "2020-01-13", "close": 16.41, "volume": 1311980.0}, {"date": "2020-01-14", "close": 16.39, "volume": 1032084.0}, {"date": "2020-01-15", "close": 15.8, "volume": 3090102.0}, {"date": "2020-01-16", "close": 15.41, "volume": 2385877.0}, {"date": "2020-01-17", "close": 15.68, "volume": 1919945.0}, {"date": "2020-01-21", "close": 16.04, "volume": 1570298.0}, {"date": "2020-01-22", "close": 16.26, "volume": 924186.0}, {"date": "2020-01-23", "close": 16.34, "volume": 1082212.0}, {"date": "2020-01-24", "close": 16.35, "volume": 701300.0}, {"date": "2020-01-27", "close": 16.53, "volume": 1765810.0}, {"date": "2020-01-28", "close": 16.15, "volume": 1600865.0}, {"date": "2020-01-29", "close": 16.06, "volume": 806552.0}, {"date": "2020-01-30", "close": 16.13, "volume": 656382.0}, {"date": "2020-01-31", "close": 16.06, "volume": 789818.0}, {"date": "2020-02-03", "close": 15.37, "volume": 1450233.0}, {"date": "2020-02-04", "close": 14.92, "volume": 1748694.0}, {"date": "2020-02-05", "close": 15.25, "volume": 1347924.0}, {"date": "2020-02-06", "close": 14.45, "volume": 2097281.0}, {"date": "2020-02-07", "close": 14.41, "volume": 1179140.0}, {"date": "2020-02-10", "close": 13.83, "volume": 1781849.0}, {"date": "2020-02-11", "close": 14.1, "volume": 1834851.0}, {"date": "2020-02-12", "close": 13.94, "volume": 1217847.0}, {"date": "2020-02-13", "close": 13.63, "volume": 1245619.0}, {"date": "2020-02-14", "close": 13.62, "volume": 1148042.0}, {"date": "2020-02-18", "close": 13.81, "volume": 1508545.0}, {"date": "2020-02-19", "close": 13.65, "volume": 2044774.0}, {"date": "2020-02-20", "close": 13.81, "volume": 1448076.0}, {"date": "2020-02-21", "close": 13.71, "volume": 1369361.0}, {"date": "2020-02-24", "close": 13.09, "volume": 2394133.0}, {"date": "2020-02-25", "close": 12.78, "volume": 2013750.0}, {"date": "2020-02-26", "close": 15.75, "volume": 7926343.0}, {"date": "2020-02-27", "close": 14.28, "volume": 3597234.0}, {"date": "2020-02-28", "close": 14.8, "volume": 4355532.0}, {"date": "2020-03-02", "close": 16.09, "volume": 3412820.0}, {"date": "2020-03-03", "close": 16.53, "volume": 2711500.0}, {"date": "2020-03-04", "close": 16.76, "volume": 1753207.0}, {"date": "2020-03-05", "close": 16.41, "volume": 1424228.0}, {"date": "2020-03-06", "close": 16.71, "volume": 1448897.0}, {"date": "2020-03-09", "close": 15.16, "volume": 1692834.0}, {"date": "2020-03-10", "close": 15.96, "volume": 1730110.0}, {"date": "2020-03-11", "close": 15.02, "volume": 1644572.0}, {"date": "2020-03-12", "close": 11.63, "volume": 7771166.0}, {"date": "2020-03-13", "close": 13.81, "volume": 2738419.0}, {"date": "2020-03-16", "close": 16.11, "volume": 3312483.0}, {"date": "2020-03-17", "close": 16.68, "volume": 3162242.0}, {"date": "2020-03-18", "close": 17.26, "volume": 3499088.0}, {"date": "2020-03-19", "close": 17.2, "volume": 2108682.0}, {"date": "2020-03-20", "close": 17.61, "volume": 2634369.0}, {"date": "2020-03-23", "close": 16.56, "volume": 1896514.0}, {"date": "2020-03-24", "close": 17.2, "volume": 1508813.0}, {"date": "2020-03-25", "close": 16.5, "volume": 1363726.0}, {"date": "2020-03-26", "close": 16.74, "volume": 1542415.0}, {"date": "2020-03-27", "close": 16.8, "volume": 1537960.0}, {"date": "2020-03-30", "close": 16.86, "volume": 1306031.0}, {"date": "2020-03-31", "close": 18.09, "volume": 1890456.0}, {"date": "2020-04-01", "close": 17.59, "volume": 1455055.0}, {"date": "2020-04-02", "close": 17.73, "volume": 1045769.0}, {"date": "2020-04-03", "close": 17.61, "volume": 926270.0}, {"date": "2020-04-06", "close": 17.32, "volume": 1042490.0}, {"date": "2020-04-07", "close": 16.06, "volume": 1944852.0}, {"date": "2020-04-08", "close": 16.64, "volume": 1156820.0}, {"date": "2020-04-09", "close": 17.18, "volume": 1135337.0}, {"date": "2020-04-13", "close": 16.75, "volume": 938662.0}, {"date": "2020-04-14", "close": 17.5, "volume": 1233841.0}, {"date": "2020-04-15", "close": 18.35, "volume": 2857787.0}, {"date": "2020-04-16", "close": 19.78, "volume": 3450607.0}, {"date": "2020-04-17", "close": 18.59, "volume": 3194323.0}, {"date": "2020-04-20", "close": 18.91, "volume": 1074712.0}, {"date": "2020-04-21", "close": 18.89, "volume": 878625.0}, {"date": "2020-04-22", "close": 18.67, "volume": 645708.0}, {"date": "2020-04-23", "close": 18.9, "volume": 518101.0}, {"date": "2020-04-24", "close": 18.95, "volume": 670513.0}, {"date": "2020-04-27", "close": 19.0, "volume": 1036977.0}, {"date": "2020-04-28", "close": 20.46, "volume": 1615475.0}, {"date": "2020-04-29", "close": 19.74, "volume": 1252023.0}, {"date": "2020-04-30", "close": 19.42, "volume": 833872.0}, {"date": "2020-05-01", "close": 19.64, "volume": 874268.0}, {"date": "2020-05-04", "close": 19.72, "volume": 1421236.0}, {"date": "2020-05-05", "close": 19.53, "volume": 1271040.0}, {"date": "2020-05-06", "close": 21.0, "volume": 2616874.0}, {"date": "2020-05-07", "close": 20.66, "volume": 1164307.0}, {"date": "2020-05-08", "close": 20.97, "volume": 1088340.0}, {"date": "2020-05-11", "close": 21.56, "volume": 1461186.0}, {"date": "2020-05-12", "close": 23.5, "volume": 3369982.0}, {"date": "2020-05-13", "close": 24.86, "volume": 2703526.0}, {"date": "2020-05-14", "close": 23.72, "volume": 1817504.0}, {"date": "2020-05-15", "close": 23.99, "volume": 1438400.0}, {"date": "2020-05-18", "close": 23.74, "volume": 1235927.0}, {"date": "2020-05-19", "close": 23.05, "volume": 847478.0}, {"date": "2020-05-20", "close": 22.34, "volume": 1153710.0}, {"date": "2020-05-21", "close": 22.09, "volume": 1052938.0}, {"date": "2020-05-22", "close": 22.27, "volume": 988093.0}, {"date": "2020-05-26", "close": 22.82, "volume": 1547211.0}, {"date": "2020-05-27", "close": 23.93, "volume": 1566927.0}, {"date": "2020-05-28", "close": 23.39, "volume": 977754.0}, {"date": "2020-05-29", "close": 23.22, "volume": 970081.0}, {"date": "2020-06-01", "close": 24.17, "volume": 1082725.0}, {"date": "2020-06-02", "close": 24.06, "volume": 699909.0}, {"date": "2020-06-03", "close": 24.05, "volume": 2087627.0}, {"date": "2020-06-04", "close": 24.25, "volume": 1936014.0}, {"date": "2020-06-05", "close": 24.74, "volume": 1701238.0}, {"date": "2020-06-08", "close": 26.25, "volume": 1940668.0}, {"date": "2020-06-09", "close": 25.3, "volume": 1190209.0}, {"date": "2020-06-10", "close": 25.34, "volume": 800481.0}, {"date": "2020-06-11", "close": 21.87, "volume": 4723609.0}, {"date": "2020-06-12", "close": 23.24, "volume": 1489102.0}, {"date": "2020-06-15", "close": 24.32, "volume": 1551540.0}, {"date": "2020-06-16", "close": 24.34, "volume": 1026530.0}, {"date": "2020-06-17", "close": 24.32, "volume": 583169.0}, {"date": "2020-06-18", "close": 24.3, "volume": 595071.0}, {"date": "2020-06-19", "close": 24.36, "volume": 1431957.0}, {"date": "2020-06-22", "close": 24.06, "volume": 984109.0}, {"date": "2020-06-23", "close": 23.91, "volume": 781122.0}, {"date": "2020-06-24", "close": 24.33, "volume": 886631.0}, {"date": "2020-06-25", "close": 24.64, "volume": 664211.0}, {"date": "2020-06-26", "close": 24.3, "volume": 1938263.0}, {"date": "2020-06-29", "close": 24.46, "volume": 978541.0}, {"date": "2020-06-30", "close": 24.38, "volume": 862760.0}, {"date": "2020-07-01", "close": 24.17, "volume": 760543.0}, {"date": "2020-07-02", "close": 24.35, "volume": 503840.0}, {"date": "2020-07-06", "close": 24.85, "volume": 805837.0}, {"date": "2020-07-07", "close": 25.36, "volume": 782257.0}, {"date": "2020-07-08", "close": 25.46, "volume": 800854.0}, {"date": "2020-07-09", "close": 24.45, "volume": 954787.0}, {"date": "2020-07-10", "close": 24.97, "volume": 638921.0}, {"date": "2020-07-13", "close": 24.85, "volume": 649094.0}, {"date": "2020-07-14", "close": 25.65, "volume": 521994.0}, {"date": "2020-07-15", "close": 25.38, "volume": 756440.0}, {"date": "2020-07-16", "close": 25.53, "volume": 407834.0}, {"date": "2020-07-17", "close": 26.1, "volume": 812692.0}, {"date": "2020-07-20", "close": 25.7, "volume": 646764.0}, {"date": "2020-07-21", "close": 26.46, "volume": 633068.0}, {"date": "2020-07-22", "close": 26.27, "volume": 433722.0}, {"date": "2020-07-23", "close": 26.65, "volume": 506774.0}, {"date": "2020-07-24", "close": 26.2, "volume": 637036.0}, {"date": "2020-07-27", "close": 27.11, "volume": 1203621.0}, {"date": "2020-07-28", "close": 27.09, "volume": 1576379.0}, {"date": "2020-07-29", "close": 27.68, "volume": 1282784.0}, {"date": "2020-07-30", "close": 27.59, "volume": 1251672.0}, {"date": "2020-07-31", "close": 28.91, "volume": 2325033.0}, {"date": "2020-08-03", "close": 29.32, "volume": 1992675.0}, {"date": "2020-08-04", "close": 29.51, "volume": 1805472.0}, {"date": "2020-08-05", "close": 30.34, "volume": 1411246.0}, {"date": "2020-08-06", "close": 29.34, "volume": 4022813.0}, {"date": "2020-08-07", "close": 29.55, "volume": 693301.0}, {"date": "2020-08-10", "close": 29.27, "volume": 580010.0}, {"date": "2020-08-11", "close": 28.81, "volume": 886819.0}, {"date": "2020-08-12", "close": 29.34, "volume": 708003.0}, {"date": "2020-08-13", "close": 29.28, "volume": 491538.0}, {"date": "2020-08-14", "close": 29.17, "volume": 588130.0}, {"date": "2020-08-17", "close": 29.79, "volume": 573051.0}, {"date": "2020-08-18", "close": 30.01, "volume": 705486.0}, {"date": "2020-08-19", "close": 30.22, "volume": 787608.0}, {"date": "2020-08-20", "close": 29.92, "volume": 553734.0}, {"date": "2020-08-21", "close": 30.06, "volume": 600789.0}, {"date": "2020-08-24", "close": 30.5, "volume": 937804.0}, {"date": "2020-08-25", "close": 31.12, "volume": 886009.0}, {"date": "2020-08-26", "close": 31.18, "volume": 766275.0}, {"date": "2020-08-27", "close": 31.37, "volume": 876705.0}, {"date": "2020-08-28", "close": 31.35, "volume": 600558.0}, {"date": "2020-08-31", "close": 31.14, "volume": 711856.0}, {"date": "2020-09-01", "close": 30.53, "volume": 848576.0}, {"date": "2020-09-02", "close": 31.01, "volume": 694127.0}, {"date": "2020-09-03", "close": 30.46, "volume": 863325.0}, {"date": "2020-09-04", "close": 30.0, "volume": 1056009.0}, {"date": "2020-09-08", "close": 28.11, "volume": 1616992.0}, {"date": "2020-09-09", "close": 28.72, "volume": 1016545.0}, {"date": "2020-09-10", "close": 27.06, "volume": 2110006.0}, {"date": "2020-09-11", "close": 26.47, "volume": 1533523.0}, {"date": "2020-09-14", "close": 27.03, "volume": 1095685.0}, {"date": "2020-09-15", "close": 26.29, "volume": 1544111.0}, {"date": "2020-09-16", "close": 26.4, "volume": 1121575.0}, {"date": "2020-09-17", "close": 27.0, "volume": 1099426.0}, {"date": "2020-09-18", "close": 27.24, "volume": 1825564.0}, {"date": "2020-09-21", "close": 27.8, "volume": 1045924.0}, {"date": "2020-09-22", "close": 27.63, "volume": 835068.0}, {"date": "2020-09-23", "close": 27.12, "volume": 924469.0}, {"date": "2020-09-24", "close": 27.86, "volume": 889213.0}, {"date": "2020-09-25", "close": 27.94, "volume": 755225.0}, {"date": "2020-09-28", "close": 28.44, "volume": 788043.0}, {"date": "2020-09-29", "close": 27.81, "volume": 612361.0}, {"date": "2020-09-30", "close": 27.77, "volume": 743565.0}, {"date": "2020-10-01", "close": 27.81, "volume": 1058592.0}, {"date": "2020-10-02", "close": 28.19, "volume": 611954.0}, {"date": "2020-10-05", "close": 28.33, "volume": 569465.0}, {"date": "2020-10-06", "close": 28.2, "volume": 639245.0}, {"date": "2020-10-07", "close": 28.48, "volume": 681213.0}, {"date": "2020-10-08", "close": 28.51, "volume": 447936.0}, {"date": "2020-10-09", "close": 28.73, "volume": 536058.0}, {"date": "2020-10-12", "close": 29.1, "volume": 604528.0}, {"date": "2020-10-13", "close": 29.26, "volume": 632711.0}, {"date": "2020-10-14", "close": 29.02, "volume": 501906.0}, {"date": "2020-10-15", "close": 29.38, "volume": 1048487.0}, {"date": "2020-10-16", "close": 28.53, "volume": 697488.0}, {"date": "2020-10-19", "close": 28.53, "volume": 684116.0}, {"date": "2020-10-20", "close": 27.96, "volume": 602239.0}, {"date": "2020-10-21", "close": 28.03, "volume": 417029.0}, {"date": "2020-10-22", "close": 28.11, "volume": 540017.0}, {"date": "2020-10-23", "close": 28.18, "volume": 413610.0}, {"date": "2020-10-26", "close": 27.89, "volume": 607562.0}, {"date": "2020-10-27", "close": 28.74, "volume": 1475392.0}, {"date": "2020-10-28", "close": 26.79, "volume": 1431833.0}, {"date": "2020-10-29", "close": 26.95, "volume": 995390.0}, {"date": "2020-10-30", "close": 26.56, "volume": 901246.0}, {"date": "2020-11-02", "close": 28.0, "volume": 1424524.0}, {"date": "2020-11-03", "close": 28.73, "volume": 1268096.0}, {"date": "2020-11-04", "close": 28.03, "volume": 1040362.0}, {"date": "2020-11-05", "close": 28.2, "volume": 989092.0}, {"date": "2020-11-06", "close": 28.68, "volume": 1343867.0}, {"date": "2020-11-09", "close": 26.76, "volume": 2333250.0}, {"date": "2020-11-10", "close": 26.9, "volume": 1505584.0}, {"date": "2020-11-11", "close": 27.67, "volume": 1265262.0}, {"date": "2020-11-12", "close": 27.56, "volume": 1119884.0}, {"date": "2020-11-13", "close": 27.41, "volume": 962500.0}, {"date": "2020-11-16", "close": 26.84, "volume": 2155893.0}, {"date": "2020-11-17", "close": 26.46, "volume": 1259292.0}, {"date": "2020-11-18", "close": 26.23, "volume": 829019.0}, {"date": "2020-11-19", "close": 26.57, "volume": 578895.0}, {"date": "2020-11-20", "close": 26.24, "volume": 1051102.0}, {"date": "2020-11-23", "close": 26.24, "volume": 977672.0}, {"date": "2020-11-24", "close": 26.85, "volume": 906088.0}, {"date": "2020-11-25", "close": 26.37, "volume": 569072.0}, {"date": "2020-11-27", "close": 26.83, "volume": 401466.0}, {"date": "2020-11-30", "close": 27.69, "volume": 1071683.0}, {"date": "2020-12-01", "close": 27.46, "volume": 827748.0}, {"date": "2020-12-02", "close": 26.77, "volume": 966309.0}, {"date": "2020-12-03", "close": 27.4, "volume": 1011336.0}, {"date": "2020-12-04", "close": 27.64, "volume": 716868.0}, {"date": "2020-12-07", "close": 27.58, "volume": 577470.0}, {"date": "2020-12-08", "close": 28.77, "volume": 1328160.0}, {"date": "2020-12-09", "close": 28.68, "volume": 1063178.0}, {"date": "2020-12-10", "close": 29.19, "volume": 1330747.0}, {"date": "2020-12-11", "close": 29.39, "volume": 699730.0}, {"date": "2020-12-14", "close": 29.09, "volume": 764382.0}, {"date": "2020-12-15", "close": 29.16, "volume": 481035.0}, {"date": "2020-12-16", "close": 29.37, "volume": 622232.0}, {"date": "2020-12-17", "close": 29.44, "volume": 672173.0}, {"date": "2020-12-18", "close": 29.84, "volume": 2874982.0}, {"date": "2020-12-21", "close": 30.25, "volume": 752305.0}, {"date": "2020-12-22", "close": 31.0, "volume": 961951.0}, {"date": "2020-12-23", "close": 30.9, "volume": 805920.0}, {"date": "2020-12-24", "close": 30.49, "volume": 688832.0}, {"date": "2020-12-28", "close": 30.23, "volume": 1443546.0}, {"date": "2020-12-29", "close": 30.14, "volume": 764270.0}, {"date": "2020-12-30", "close": 28.15, "volume": 1981811.0}, {"date": "2020-12-31", "close": 27.73, "volume": 2150435.0}, {"date": "2021-01-04", "close": 27.7, "volume": 2276433.0}, {"date": "2021-01-05", "close": 26.72, "volume": 2236156.0}, {"date": "2021-01-06", "close": 27.5, "volume": 2852923.0}, {"date": "2021-01-07", "close": 27.93, "volume": 2062025.0}, {"date": "2021-01-08", "close": 27.63, "volume": 1862453.0}, {"date": "2021-01-11", "close": 27.28, "volume": 1420962.0}, {"date": "2021-01-12", "close": 26.66, "volume": 2830806.0}, {"date": "2021-01-13", "close": 27.27, "volume": 1466019.0}, {"date": "2021-01-14", "close": 28.02, "volume": 1781540.0}, {"date": "2021-01-15", "close": 28.23, "volume": 1795841.0}, {"date": "2021-01-19", "close": 29.38, "volume": 1869520.0}, {"date": "2021-01-20", "close": 29.62, "volume": 1138529.0}, {"date": "2021-01-21", "close": 29.58, "volume": 798375.0}, {"date": "2021-01-22", "close": 30.05, "volume": 833665.0}, {"date": "2021-01-25", "close": 34.03, "volume": 15762180.0}, {"date": "2021-01-26", "close": 37.56, "volume": 4642636.0}, {"date": "2021-01-27", "close": 41.05, "volume": 13580750.0}, {"date": "2021-01-28", "close": 37.51, "volume": 5992050.0}, {"date": "2021-01-29", "close": 38.08, "volume": 3624429.0}, {"date": "2021-02-01", "close": 37.33, "volume": 2503385.0}, {"date": "2021-02-02", "close": 32.36, "volume": 3869950.0}, {"date": "2021-02-03", "close": 32.84, "volume": 2522089.0}, {"date": "2021-02-04", "close": 32.49, "volume": 1264981.0}, {"date": "2021-02-05", "close": 32.6, "volume": 951014.0}, {"date": "2021-02-08", "close": 33.28, "volume": 1109138.0}, {"date": "2021-02-09", "close": 33.14, "volume": 717250.0}, {"date": "2021-02-10", "close": 33.0, "volume": 1001546.0}, {"date": "2021-02-11", "close": 32.77, "volume": 750689.0}, {"date": "2021-02-12", "close": 32.6, "volume": 622226.0}, {"date": "2021-02-16", "close": 31.23, "volume": 1557235.0}, {"date": "2021-02-17", "close": 31.55, "volume": 956050.0}, {"date": "2021-02-18", "close": 30.89, "volume": 1489860.0}, {"date": "2021-02-19", "close": 31.04, "volume": 764011.0}, {"date": "2021-02-22", "close": 30.9, "volume": 1152580.0}, {"date": "2021-02-23", "close": 31.56, "volume": 1422883.0}, {"date": "2021-02-24", "close": 31.31, "volume": 1572213.0}, {"date": "2021-02-25", "close": 31.02, "volume": 2284702.0}, {"date": "2021-02-26", "close": 30.33, "volume": 2058360.0}, {"date": "2021-03-01", "close": 30.79, "volume": 1252106.0}, {"date": "2021-03-02", "close": 30.4, "volume": 2232865.0}, {"date": "2021-03-03", "close": 28.21, "volume": 6078593.0}, {"date": "2021-03-04", "close": 28.2, "volume": 2788245.0}, {"date": "2021-03-05", "close": 30.07, "volume": 3256798.0}, {"date": "2021-03-08", "close": 30.6, "volume": 1862158.0}, {"date": "2021-03-09", "close": 30.85, "volume": 1332032.0}, {"date": "2021-03-10", "close": 31.67, "volume": 1484465.0}, {"date": "2021-03-11", "close": 32.1, "volume": 1279819.0}, {"date": "2021-03-12", "close": 32.33, "volume": 1425872.0}, {"date": "2021-03-15", "close": 31.93, "volume": 1673252.0}, {"date": "2021-03-16", "close": 31.97, "volume": 837501.0}, {"date": "2021-03-17", "close": 32.23, "volume": 931370.0}, {"date": "2021-03-18", "close": 31.72, "volume": 1248803.0}, {"date": "2021-03-19", "close": 33.06, "volume": 2256120.0}, {"date": "2021-03-22", "close": 33.37, "volume": 1544101.0}, {"date": "2021-03-23", "close": 32.86, "volume": 1235896.0}, {"date": "2021-03-24", "close": 31.57, "volume": 1673860.0}, {"date": "2021-03-25", "close": 32.58, "volume": 1265466.0}, {"date": "2021-03-26", "close": 33.44, "volume": 1081607.0}, {"date": "2021-03-29", "close": 32.52, "volume": 1700380.0}, {"date": "2021-03-30", "close": 31.46, "volume": 1133875.0}, {"date": "2021-03-31", "close": 31.06, "volume": 1412981.0}, {"date": "2021-04-01", "close": 30.28, "volume": 1787823.0}, {"date": "2021-04-05", "close": 30.34, "volume": 942842.0}, {"date": "2021-04-06", "close": 30.37, "volume": 847997.0}, {"date": "2021-04-07", "close": 30.19, "volume": 876422.0}, {"date": "2021-04-08", "close": 29.75, "volume": 1220284.0}, {"date": "2021-04-09", "close": 29.53, "volume": 1082126.0}, {"date": "2021-04-12", "close": 30.01, "volume": 881432.0}, {"date": "2021-04-13", "close": 29.68, "volume": 807107.0}, {"date": "2021-04-14", "close": 29.74, "volume": 875032.0}, {"date": "2021-04-15", "close": 29.89, "volume": 577013.0}, {"date": "2021-04-16", "close": 30.07, "volume": 892425.0}, {"date": "2021-04-19", "close": 30.17, "volume": 606632.0}, {"date": "2021-04-20", "close": 30.26, "volume": 598025.0}, {"date": "2021-04-21", "close": 30.49, "volume": 641511.0}, {"date": "2021-04-22", "close": 30.39, "volume": 586411.0}, {"date": "2021-04-23", "close": 29.83, "volume": 992082.0}, {"date": "2021-04-26", "close": 29.51, "volume": 829847.0}, {"date": "2021-04-27", "close": 28.99, "volume": 1267962.0}, {"date": "2021-04-28", "close": 29.05, "volume": 662594.0}, {"date": "2021-04-29", "close": 29.43, "volume": 597088.0}, {"date": "2021-04-30", "close": 29.18, "volume": 821013.0}, {"date": "2021-05-03", "close": 28.98, "volume": 836393.0}, {"date": "2021-05-04", "close": 29.33, "volume": 701128.0}, {"date": "2021-05-05", "close": 29.31, "volume": 618542.0}, {"date": "2021-05-06", "close": 29.64, "volume": 1257990.0}, {"date": "2021-05-07", "close": 29.35, "volume": 1201267.0}, {"date": "2021-05-10", "close": 29.08, "volume": 932434.0}, {"date": "2021-05-11", "close": 28.63, "volume": 1519461.0}, {"date": "2021-05-12", "close": 28.64, "volume": 1981269.0}, {"date": "2021-05-13", "close": 29.27, "volume": 870056.0}, {"date": "2021-05-14", "close": 30.02, "volume": 1210290.0}, {"date": "2021-05-17", "close": 29.05, "volume": 1045702.0}, {"date": "2021-05-18", "close": 29.44, "volume": 706499.0}, {"date": "2021-05-19", "close": 29.58, "volume": 717155.0}, {"date": "2021-05-20", "close": 29.61, "volume": 697808.0}, {"date": "2021-05-21", "close": 29.31, "volume": 487213.0}, {"date": "2021-05-24", "close": 29.34, "volume": 550312.0}, {"date": "2021-05-25", "close": 29.41, "volume": 768579.0}, {"date": "2021-05-26", "close": 30.31, "volume": 956846.0}, {"date": "2021-05-27", "close": 29.9, "volume": 850324.0}, {"date": "2021-05-28", "close": 30.6, "volume": 1071989.0}, {"date": "2021-06-01", "close": 30.2, "volume": 904316.0}, {"date": "2021-06-02", "close": 34.12, "volume": 7556163.0}, {"date": "2021-06-03", "close": 32.08, "volume": 2352521.0}, {"date": "2021-06-04", "close": 31.37, "volume": 1097554.0}, {"date": "2021-06-07", "close": 32.42, "volume": 1013880.0}, {"date": "2021-06-08", "close": 32.92, "volume": 971421.0}, {"date": "2021-06-09", "close": 33.62, "volume": 2476813.0}, {"date": "2021-06-10", "close": 32.75, "volume": 1393800.0}, {"date": "2021-06-11", "close": 32.99, "volume": 1021608.0}, {"date": "2021-06-14", "close": 34.07, "volume": 1605552.0}, {"date": "2021-06-15", "close": 33.86, "volume": 4512784.0}, {"date": "2021-06-16", "close": 33.24, "volume": 1232588.0}, {"date": "2021-06-17", "close": 33.44, "volume": 986923.0}, {"date": "2021-06-18", "close": 33.13, "volume": 1282613.0}, {"date": "2021-06-21", "close": 33.13, "volume": 754658.0}, {"date": "2021-06-22", "close": 33.25, "volume": 627329.0}, {"date": "2021-06-23", "close": 32.92, "volume": 815311.0}, {"date": "2021-06-24", "close": 33.13, "volume": 620096.0}, {"date": "2021-06-25", "close": 33.58, "volume": 3067003.0}, {"date": "2021-06-28", "close": 33.28, "volume": 748764.0}, {"date": "2021-06-29", "close": 32.72, "volume": 555697.0}, {"date": "2021-06-30", "close": 32.8, "volume": 587257.0}, {"date": "2021-07-01", "close": 31.66, "volume": 1035118.0}, {"date": "2021-07-02", "close": 31.04, "volume": 713642.0}, {"date": "2021-07-06", "close": 30.89, "volume": 647153.0}, {"date": "2021-07-07", "close": 30.79, "volume": 417715.0}, {"date": "2021-07-08", "close": 31.2, "volume": 677689.0}, {"date": "2021-07-09", "close": 31.54, "volume": 580144.0}, {"date": "2021-07-12", "close": 31.16, "volume": 544484.0}, {"date": "2021-07-13", "close": 30.64, "volume": 682355.0}, {"date": "2021-07-14", "close": 30.4, "volume": 1254020.0}, {"date": "2021-07-15", "close": 30.42, "volume": 989261.0}, {"date": "2021-07-16", "close": 30.0, "volume": 793896.0}, {"date": "2021-07-19", "close": 30.52, "volume": 761905.0}, {"date": "2021-07-20", "close": 30.94, "volume": 729511.0}, {"date": "2021-07-21", "close": 30.7, "volume": 425220.0}, {"date": "2021-07-22", "close": 30.1, "volume": 599444.0}, {"date": "2021-07-23", "close": 29.43, "volume": 1197544.0}, {"date": "2021-07-26", "close": 29.5, "volume": 671913.0}, {"date": "2021-07-27", "close": 29.82, "volume": 941592.0}, {"date": "2021-07-28", "close": 29.6, "volume": 593487.0}, {"date": "2021-07-29", "close": 29.46, "volume": 670871.0}, {"date": "2021-07-30", "close": 28.72, "volume": 1100155.0}, {"date": "2021-08-02", "close": 28.82, "volume": 1007244.0}, {"date": "2021-08-03", "close": 28.9, "volume": 749789.0}, {"date": "2021-08-04", "close": 27.99, "volume": 1388855.0}, {"date": "2021-08-05", "close": 28.15, "volume": 1541592.0}, {"date": "2021-08-06", "close": 29.09, "volume": 1832182.0}, {"date": "2021-08-09", "close": 29.81, "volume": 645001.0}, {"date": "2021-08-10", "close": 30.31, "volume": 860908.0}, {"date": "2021-08-11", "close": 30.49, "volume": 522557.0}, {"date": "2021-08-12", "close": 30.16, "volume": 556226.0}, {"date": "2021-08-13", "close": 30.06, "volume": 532696.0}, {"date": "2021-08-16", "close": 29.9, "volume": 525991.0}, {"date": "2021-08-17", "close": 30.47, "volume": 586111.0}, {"date": "2021-08-18", "close": 29.83, "volume": 933925.0}, {"date": "2021-08-19", "close": 29.55, "volume": 580156.0}, {"date": "2021-08-20", "close": 30.01, "volume": 727740.0}, {"date": "2021-08-23", "close": 28.55, "volume": 1780623.0}, {"date": "2021-08-24", "close": 29.1, "volume": 1261352.0}, {"date": "2021-08-25", "close": 29.49, "volume": 810778.0}, {"date": "2021-08-26", "close": 29.08, "volume": 521338.0}, {"date": "2021-08-27", "close": 29.31, "volume": 612318.0}, {"date": "2021-08-30", "close": 29.5, "volume": 349721.0}, {"date": "2021-08-31", "close": 30.36, "volume": 1035896.0}, {"date": "2021-09-01", "close": 30.19, "volume": 516636.0}, {"date": "2021-09-02", "close": 30.44, "volume": 590968.0}, {"date": "2021-09-03", "close": 30.51, "volume": 420879.0}, {"date": "2021-09-07", "close": 30.1, "volume": 578408.0}, {"date": "2021-09-08", "close": 30.54, "volume": 523264.0}, {"date": "2021-09-09", "close": 29.93, "volume": 664033.0}, {"date": "2021-09-10", "close": 29.97, "volume": 433758.0}, {"date": "2021-09-13", "close": 29.48, "volume": 973696.0}, {"date": "2021-09-14", "close": 29.56, "volume": 476994.0}, {"date": "2021-09-15", "close": 29.45, "volume": 594840.0}, {"date": "2021-09-16", "close": 29.45, "volume": 687368.0}, {"date": "2021-09-17", "close": 30.0, "volume": 1352434.0}, {"date": "2021-09-20", "close": 29.88, "volume": 718256.0}, {"date": "2021-09-21", "close": 30.13, "volume": 556880.0}, {"date": "2021-09-22", "close": 30.25, "volume": 550293.0}, {"date": "2021-09-23", "close": 30.13, "volume": 536688.0}, {"date": "2021-09-24", "close": 29.92, "volume": 488166.0}, {"date": "2021-09-27", "close": 30.79, "volume": 1031859.0}, {"date": "2021-09-28", "close": 30.53, "volume": 583219.0}, {"date": "2021-09-29", "close": 31.14, "volume": 631564.0}, {"date": "2021-09-30", "close": 29.89, "volume": 924404.0}, {"date": "2021-10-01", "close": 30.03, "volume": 612653.0}, {"date": "2021-10-04", "close": 30.12, "volume": 827984.0}, {"date": "2021-10-05", "close": 29.65, "volume": 750088.0}, {"date": "2021-10-06", "close": 29.53, "volume": 468104.0}, {"date": "2021-10-07", "close": 29.4, "volume": 681227.0}, {"date": "2021-10-08", "close": 29.18, "volume": 373234.0}, {"date": "2021-10-11", "close": 29.38, "volume": 324162.0}, {"date": "2021-10-12", "close": 29.53, "volume": 390900.0}, {"date": "2021-10-13", "close": 29.4, "volume": 351235.0}, {"date": "2021-10-14", "close": 29.46, "volume": 355211.0}, {"date": "2021-10-15", "close": 28.81, "volume": 629149.0}, {"date": "2021-10-18", "close": 29.18, "volume": 451150.0}, {"date": "2021-10-19", "close": 29.26, "volume": 396746.0}, {"date": "2021-10-20", "close": 29.52, "volume": 488084.0}, {"date": "2021-10-21", "close": 29.31, "volume": 353064.0}, {"date": "2021-10-22", "close": 29.09, "volume": 446407.0}, {"date": "2021-10-25", "close": 29.34, "volume": 494613.0}, {"date": "2021-10-26", "close": 29.47, "volume": 355076.0}, {"date": "2021-10-27", "close": 29.14, "volume": 424641.0}, {"date": "2021-10-28", "close": 29.48, "volume": 384038.0}, {"date": "2021-10-29", "close": 29.44, "volume": 503553.0}, {"date": "2021-11-01", "close": 30.26, "volume": 743532.0}, {"date": "2021-11-02", "close": 31.17, "volume": 1010252.0}, {"date": "2021-11-03", "close": 33.25, "volume": 2908033.0}, {"date": "2021-11-04", "close": 32.51, "volume": 1287560.0}, {"date": "2021-11-05", "close": 33.22, "volume": 1719244.0}, {"date": "2021-11-08", "close": 33.74, "volume": 1073534.0}, {"date": "2021-11-09", "close": 33.06, "volume": 660412.0}, {"date": "2021-11-10", "close": 32.65, "volume": 589096.0}, {"date": "2021-11-11", "close": 32.67, "volume": 499646.0}, {"date": "2021-11-12", "close": 32.93, "volume": 452374.0}, {"date": "2021-11-15", "close": 33.09, "volume": 510528.0}, {"date": "2021-11-16", "close": 32.76, "volume": 495965.0}, {"date": "2021-11-17", "close": 32.38, "volume": 629301.0}, {"date": "2021-11-18", "close": 30.99, "volume": 1143535.0}, {"date": "2021-11-19", "close": 30.75, "volume": 870302.0}, {"date": "2021-11-22", "close": 31.09, "volume": 618785.0}, {"date": "2021-11-23", "close": 30.76, "volume": 466646.0}, {"date": "2021-11-24", "close": 30.54, "volume": 833697.0}, {"date": "2021-11-26", "close": 30.5, "volume": 683453.0}, {"date": "2021-11-29", "close": 30.3, "volume": 754394.0}, {"date": "2021-11-30", "close": 30.13, "volume": 696073.0}, {"date": "2021-12-01", "close": 29.97, "volume": 896843.0}, {"date": "2021-12-02", "close": 30.28, "volume": 582191.0}, {"date": "2021-12-03", "close": 30.13, "volume": 666367.0}, {"date": "2021-12-06", "close": 30.17, "volume": 682673.0}, {"date": "2021-12-07", "close": 29.75, "volume": 1260238.0}, {"date": "2021-12-08", "close": 29.91, "volume": 819904.0}, {"date": "2021-12-09", "close": 29.85, "volume": 762591.0}, {"date": "2021-12-10", "close": 30.09, "volume": 608036.0}, {"date": "2021-12-13", "close": 29.92, "volume": 766856.0}, {"date": "2021-12-14", "close": 29.76, "volume": 1575928.0}, {"date": "2021-12-15", "close": 29.98, "volume": 836805.0}, {"date": "2021-12-16", "close": 30.63, "volume": 1466149.0}, {"date": "2021-12-17", "close": 31.2, "volume": 3136420.0}, {"date": "2021-12-20", "close": 30.76, "volume": 629895.0}, {"date": "2021-12-21", "close": 30.83, "volume": 524264.0}, {"date": "2021-12-22", "close": 30.78, "volume": 547219.0}, {"date": "2021-12-23", "close": 31.23, "volume": 383830.0}, {"date": "2021-12-27", "close": 31.58, "volume": 410356.0}, {"date": "2021-12-28", "close": 31.67, "volume": 460274.0}, {"date": "2021-12-29", "close": 31.13, "volume": 557150.0}, {"date": "2021-12-30", "close": 30.96, "volume": 547364.0}, {"date": "2021-12-31", "close": 30.73, "volume": 525044.0}, {"date": "2022-01-03", "close": 31.28, "volume": 1687323.0}, {"date": "2022-01-04", "close": 31.59, "volume": 774208.0}, {"date": "2022-01-05", "close": 32.19, "volume": 1048499.0}, {"date": "2022-01-06", "close": 32.63, "volume": 752679.0}, {"date": "2022-01-07", "close": 33.73, "volume": 1533631.0}, {"date": "2022-01-10", "close": 33.39, "volume": 854516.0}, {"date": "2022-01-11", "close": 33.56, "volume": 731638.0}, {"date": "2022-01-12", "close": 34.06, "volume": 958078.0}, {"date": "2022-01-13", "close": 32.78, "volume": 1403394.0}, {"date": "2022-01-14", "close": 33.57, "volume": 889477.0}, {"date": "2022-01-18", "close": 33.25, "volume": 577891.0}, {"date": "2022-01-19", "close": 32.81, "volume": 629158.0}, {"date": "2022-01-20", "close": 32.11, "volume": 707572.0}, {"date": "2022-01-21", "close": 32.08, "volume": 1100183.0}, {"date": "2022-01-24", "close": 31.27, "volume": 1271903.0}, {"date": "2022-01-25", "close": 31.15, "volume": 760243.0}, {"date": "2022-01-26", "close": 30.53, "volume": 723075.0}, {"date": "2022-01-27", "close": 30.86, "volume": 866959.0}, {"date": "2022-01-28", "close": 30.94, "volume": 634556.0}, {"date": "2022-01-31", "close": 31.1, "volume": 702825.0}, {"date": "2022-02-01", "close": 31.16, "volume": 618976.0}, {"date": "2022-02-02", "close": 31.17, "volume": 640310.0}, {"date": "2022-02-03", "close": 31.44, "volume": 716143.0}, {"date": "2022-02-04", "close": 30.67, "volume": 845562.0}, {"date": "2022-02-07", "close": 30.44, "volume": 541552.0}, {"date": "2022-02-08", "close": 30.39, "volume": 694981.0}, {"date": "2022-02-09", "close": 30.43, "volume": 997269.0}, {"date": "2022-02-10", "close": 30.21, "volume": 812449.0}, {"date": "2022-02-11", "close": 30.96, "volume": 586508.0}, {"date": "2022-02-14", "close": 30.83, "volume": 572768.0}, {"date": "2022-02-15", "close": 30.97, "volume": 286701.0}, {"date": "2022-02-16", "close": 31.0, "volume": 548570.0}, {"date": "2022-02-17", "close": 31.19, "volume": 697050.0}, {"date": "2022-02-18", "close": 31.4, "volume": 583456.0}, {"date": "2022-02-22", "close": 31.39, "volume": 1528961.0}, {"date": "2022-02-23", "close": 30.96, "volume": 701168.0}, {"date": "2022-02-24", "close": 30.45, "volume": 965642.0}, {"date": "2022-02-25", "close": 30.68, "volume": 739665.0}, {"date": "2022-02-28", "close": 29.6, "volume": 2054215.0}, {"date": "2022-03-01", "close": 29.31, "volume": 2400127.0}, {"date": "2022-03-02", "close": 29.3, "volume": 2031411.0}, {"date": "2022-03-03", "close": 30.13, "volume": 1160839.0}, {"date": "2022-03-04", "close": 29.24, "volume": 1799402.0}, {"date": "2022-03-07", "close": 29.85, "volume": 1305007.0}, {"date": "2022-03-08", "close": 28.92, "volume": 1225434.0}, {"date": "2022-03-09", "close": 28.5, "volume": 1308080.0}, {"date": "2022-03-10", "close": 26.68, "volume": 2992895.0}, {"date": "2022-03-11", "close": 25.69, "volume": 1988655.0}, {"date": "2022-03-14", "close": 25.74, "volume": 1306048.0}, {"date": "2022-03-15", "close": 26.07, "volume": 1040177.0}, {"date": "2022-03-16", "close": 26.64, "volume": 1091459.0}, {"date": "2022-03-17", "close": 26.92, "volume": 1009346.0}, {"date": "2022-03-18", "close": 27.44, "volume": 2715455.0}, {"date": "2022-03-21", "close": 26.75, "volume": 1308171.0}, {"date": "2022-03-22", "close": 27.14, "volume": 883170.0}, {"date": "2022-03-23", "close": 26.8, "volume": 937223.0}, {"date": "2022-03-24", "close": 26.91, "volume": 1164391.0}, {"date": "2022-03-25", "close": 27.34, "volume": 1001802.0}, {"date": "2022-03-28", "close": 27.28, "volume": 1301825.0}, {"date": "2022-03-29", "close": 27.84, "volume": 1331063.0}, {"date": "2022-03-30", "close": 26.88, "volume": 1114260.0}, {"date": "2022-03-31", "close": 26.98, "volume": 1362518.0}, {"date": "2022-04-01", "close": 26.84, "volume": 1908446.0}, {"date": "2022-04-04", "close": 26.99, "volume": 1055609.0}, {"date": "2022-04-05", "close": 26.48, "volume": 1119566.0}, {"date": "2022-04-06", "close": 26.81, "volume": 1027262.0}, {"date": "2022-04-07", "close": 26.93, "volume": 1109162.0}, {"date": "2022-04-08", "close": 27.15, "volume": 986720.0}, {"date": "2022-04-11", "close": 27.25, "volume": 790369.0}, {"date": "2022-04-12", "close": 27.16, "volume": 833239.0}, {"date": "2022-04-13", "close": 27.31, "volume": 405950.0}, {"date": "2022-04-14", "close": 27.61, "volume": 746659.0}, {"date": "2022-04-18", "close": 27.52, "volume": 749502.0}, {"date": "2022-04-19", "close": 28.28, "volume": 971862.0}, {"date": "2022-04-20", "close": 28.87, "volume": 1184580.0}, {"date": "2022-04-21", "close": 28.98, "volume": 909423.0}, {"date": "2022-04-22", "close": 28.69, "volume": 776273.0}, {"date": "2022-04-25", "close": 28.82, "volume": 1044648.0}, {"date": "2022-04-26", "close": 27.92, "volume": 845922.0}, {"date": "2022-04-27", "close": 27.88, "volume": 960066.0}, {"date": "2022-04-28", "close": 27.78, "volume": 503648.0}, {"date": "2022-04-29", "close": 26.93, "volume": 734275.0}, {"date": "2022-05-02", "close": 25.72, "volume": 1437711.0}, {"date": "2022-05-03", "close": 26.85, "volume": 1151769.0}, {"date": "2022-05-04", "close": 27.9, "volume": 917326.0}, {"date": "2022-05-05", "close": 27.07, "volume": 1338184.0}, {"date": "2022-05-06", "close": 24.37, "volume": 3132997.0}, {"date": "2022-05-09", "close": 25.15, "volume": 1523239.0}, {"date": "2022-05-10", "close": 23.84, "volume": 1130460.0}, {"date": "2022-05-11", "close": 23.27, "volume": 1058944.0}, {"date": "2022-05-12", "close": 23.83, "volume": 1124312.0}, {"date": "2022-05-13", "close": 24.7, "volume": 1183380.0}, {"date": "2022-05-16", "close": 24.01, "volume": 714715.0}, {"date": "2022-05-17", "close": 23.9, "volume": 1764660.0}, {"date": "2022-05-18", "close": 22.64, "volume": 2169435.0}, {"date": "2022-05-19", "close": 22.16, "volume": 1513864.0}, {"date": "2022-05-20", "close": 21.5, "volume": 2126878.0}, {"date": "2022-05-23", "close": 22.17, "volume": 1387662.0}, {"date": "2022-05-24", "close": 22.35, "volume": 1067405.0}, {"date": "2022-05-25", "close": 22.5, "volume": 1105057.0}, {"date": "2022-05-26", "close": 22.68, "volume": 827516.0}, {"date": "2022-05-27", "close": 22.85, "volume": 715936.0}, {"date": "2022-05-31", "close": 22.61, "volume": 953318.0}, {"date": "2022-06-01", "close": 22.49, "volume": 1086076.0}, {"date": "2022-06-02", "close": 22.43, "volume": 830886.0}, {"date": "2022-06-03", "close": 22.27, "volume": 720991.0}, {"date": "2022-06-06", "close": 22.61, "volume": 833346.0}, {"date": "2022-06-07", "close": 22.19, "volume": 806749.0}, {"date": "2022-06-08", "close": 22.31, "volume": 851515.0}, {"date": "2022-06-09", "close": 22.03, "volume": 742980.0}, {"date": "2022-06-10", "close": 22.31, "volume": 821337.0}, {"date": "2022-06-13", "close": 21.98, "volume": 760367.0}, {"date": "2022-06-14", "close": 22.27, "volume": 1132584.0}, {"date": "2022-06-15", "close": 22.27, "volume": 1234585.0}, {"date": "2022-06-16", "close": 22.7, "volume": 1039069.0}, {"date": "2022-06-17", "close": 23.59, "volume": 3428658.0}, {"date": "2022-06-21", "close": 24.28, "volume": 1594124.0}, {"date": "2022-06-22", "close": 23.75, "volume": 1161503.0}, {"date": "2022-06-23", "close": 25.02, "volume": 964086.0}, {"date": "2022-06-24", "close": 25.03, "volume": 1539590.0}, {"date": "2022-06-27", "close": 25.48, "volume": 682391.0}, {"date": "2022-06-28", "close": 24.88, "volume": 689949.0}, {"date": "2022-06-29", "close": 23.11, "volume": 1941549.0}, {"date": "2022-06-30", "close": 23.78, "volume": 1029268.0}, {"date": "2022-07-01", "close": 24.16, "volume": 899840.0}, {"date": "2022-07-05", "close": 23.99, "volume": 830347.0}, {"date": "2022-07-06", "close": 24.0, "volume": 749532.0}, {"date": "2022-07-07", "close": 23.7, "volume": 620917.0}, {"date": "2022-07-08", "close": 23.26, "volume": 908896.0}, {"date": "2022-07-11", "close": 23.06, "volume": 550899.0}, {"date": "2022-07-12", "close": 23.8, "volume": 726373.0}, {"date": "2022-07-13", "close": 23.83, "volume": 489672.0}, {"date": "2022-07-14", "close": 23.71, "volume": 560481.0}, {"date": "2022-07-15", "close": 23.5, "volume": 594598.0}, {"date": "2022-07-18", "close": 23.81, "volume": 736763.0}, {"date": "2022-07-19", "close": 24.06, "volume": 548153.0}, {"date": "2022-07-20", "close": 23.99, "volume": 455830.0}, {"date": "2022-07-21", "close": 23.52, "volume": 727829.0}, {"date": "2022-07-22", "close": 23.9, "volume": 520262.0}, {"date": "2022-07-25", "close": 24.11, "volume": 421245.0}, {"date": "2022-07-26", "close": 24.19, "volume": 432180.0}, {"date": "2022-07-27", "close": 24.09, "volume": 422344.0}, {"date": "2022-07-28", "close": 24.95, "volume": 734579.0}, {"date": "2022-07-29", "close": 24.71, "volume": 778861.0}, {"date": "2022-08-01", "close": 25.16, "volume": 879668.0}, {"date": "2022-08-02", "close": 25.64, "volume": 1021333.0}, {"date": "2022-08-03", "close": 25.31, "volume": 749850.0}, {"date": "2022-08-04", "close": 25.33, "volume": 1084015.0}, {"date": "2022-08-05", "close": 23.43, "volume": 4124969.0}, {"date": "2022-08-08", "close": 23.91, "volume": 1374868.0}, {"date": "2022-08-09", "close": 22.71, "volume": 1254843.0}, {"date": "2022-08-10", "close": 22.29, "volume": 1072770.0}, {"date": "2022-08-11", "close": 23.28, "volume": 1185657.0}, {"date": "2022-08-12", "close": 23.46, "volume": 508001.0}, {"date": "2022-08-15", "close": 23.8, "volume": 560158.0}, {"date": "2022-08-16", "close": 24.38, "volume": 609786.0}, {"date": "2022-08-17", "close": 24.12, "volume": 734005.0}, {"date": "2022-08-18", "close": 23.85, "volume": 914084.0}, {"date": "2022-08-19", "close": 23.6, "volume": 676456.0}, {"date": "2022-08-22", "close": 22.9, "volume": 779963.0}, {"date": "2022-08-23", "close": 22.78, "volume": 599563.0}, {"date": "2022-08-24", "close": 22.95, "volume": 487827.0}, {"date": "2022-08-25", "close": 23.22, "volume": 438769.0}, {"date": "2022-08-26", "close": 22.73, "volume": 487425.0}, {"date": "2022-08-29", "close": 22.73, "volume": 404697.0}, {"date": "2022-08-30", "close": 22.13, "volume": 577239.0}, {"date": "2022-08-31", "close": 21.66, "volume": 1031679.0}, {"date": "2022-09-01", "close": 21.02, "volume": 933655.0}, {"date": "2022-09-02", "close": 20.51, "volume": 830203.0}, {"date": "2022-09-06", "close": 19.83, "volume": 1786040.0}, {"date": "2022-09-07", "close": 20.63, "volume": 937706.0}, {"date": "2022-09-08", "close": 20.2, "volume": 734079.0}, {"date": "2022-09-09", "close": 20.72, "volume": 663946.0}, {"date": "2022-09-12", "close": 21.02, "volume": 813551.0}, {"date": "2022-09-13", "close": 20.37, "volume": 773018.0}, {"date": "2022-09-14", "close": 20.34, "volume": 713653.0}, {"date": "2022-09-15", "close": 19.85, "volume": 718820.0}, {"date": "2022-09-16", "close": 19.0, "volume": 2041827.0}, {"date": "2022-09-19", "close": 18.3, "volume": 1577975.0}, {"date": "2022-09-20", "close": 17.99, "volume": 1386967.0}, {"date": "2022-09-21", "close": 18.5, "volume": 1220106.0}, {"date": "2022-09-22", "close": 18.62, "volume": 839015.0}, {"date": "2022-09-23", "close": 17.96, "volume": 1115371.0}, {"date": "2022-09-26", "close": 17.63, "volume": 936518.0}, {"date": "2022-09-27", "close": 17.61, "volume": 1090068.0}, {"date": "2022-09-28", "close": 18.27, "volume": 819326.0}, {"date": "2022-09-29", "close": 16.86, "volume": 2007343.0}, {"date": "2022-09-30", "close": 16.49, "volume": 1217291.0}, {"date": "2022-10-03", "close": 16.46, "volume": 1477372.0}, {"date": "2022-10-04", "close": 16.47, "volume": 976717.0}, {"date": "2022-10-05", "close": 15.73, "volume": 1317575.0}, {"date": "2022-10-06", "close": 15.39, "volume": 988794.0}, {"date": "2022-10-07", "close": 14.89, "volume": 1227049.0}, {"date": "2022-10-10", "close": 15.07, "volume": 1089365.0}, {"date": "2022-10-11", "close": 15.46, "volume": 1052863.0}, {"date": "2022-10-12", "close": 15.61, "volume": 1012749.0}, {"date": "2022-10-13", "close": 15.57, "volume": 993785.0}, {"date": "2022-10-14", "close": 15.1, "volume": 889965.0}, {"date": "2022-10-17", "close": 14.8, "volume": 1256815.0}, {"date": "2022-10-18", "close": 15.04, "volume": 1289085.0}, {"date": "2022-10-19", "close": 14.76, "volume": 1201615.0}, {"date": "2022-10-20", "close": 14.45, "volume": 1118826.0}, {"date": "2022-10-21", "close": 14.41, "volume": 889812.0}, {"date": "2022-10-24", "close": 14.7, "volume": 1643170.0}, {"date": "2022-10-25", "close": 15.48, "volume": 1849105.0}, {"date": "2022-10-26", "close": 15.53, "volume": 723893.0}, {"date": "2022-10-27", "close": 15.97, "volume": 870848.0}, {"date": "2022-10-28", "close": 16.31, "volume": 1074559.0}, {"date": "2022-10-31", "close": 16.38, "volume": 1043288.0}, {"date": "2022-11-01", "close": 16.2, "volume": 1115255.0}, {"date": "2022-11-02", "close": 16.14, "volume": 919883.0}, {"date": "2022-11-03", "close": 15.45, "volume": 913005.0}, {"date": "2022-11-04", "close": 15.66, "volume": 1116244.0}, {"date": "2022-11-07", "close": 15.11, "volume": 1246731.0}, {"date": "2022-11-08", "close": 15.17, "volume": 905519.0}, {"date": "2022-11-09", "close": 14.65, "volume": 1408492.0}, {"date": "2022-11-10", "close": 15.08, "volume": 5013870.0}, {"date": "2022-11-11", "close": 14.65, "volume": 2180997.0}, {"date": "2022-11-14", "close": 13.52, "volume": 2044400.0}, {"date": "2022-11-15", "close": 14.14, "volume": 1876710.0}, {"date": "2022-11-16", "close": 13.49, "volume": 1357475.0}, {"date": "2022-11-17", "close": 13.1, "volume": 1395371.0}, {"date": "2022-11-18", "close": 12.98, "volume": 2070943.0}, {"date": "2022-11-21", "close": 13.23, "volume": 1255578.0}, {"date": "2022-11-22", "close": 13.05, "volume": 1193023.0}, {"date": "2022-11-23", "close": 13.39, "volume": 2128599.0}, {"date": "2022-11-25", "close": 13.15, "volume": 840677.0}, {"date": "2022-11-28", "close": 12.91, "volume": 1392867.0}, {"date": "2022-11-29", "close": 13.52, "volume": 1105235.0}, {"date": "2022-11-30", "close": 13.28, "volume": 2628259.0}, {"date": "2022-12-01", "close": 12.33, "volume": 2301368.0}, {"date": "2022-12-02", "close": 12.99, "volume": 1428666.0}, {"date": "2022-12-05", "close": 12.81, "volume": 1125527.0}, {"date": "2022-12-06", "close": 12.77, "volume": 1021069.0}, {"date": "2022-12-07", "close": 12.77, "volume": 931231.0}, {"date": "2022-12-08", "close": 12.73, "volume": 1033134.0}, {"date": "2022-12-09", "close": 12.47, "volume": 889589.0}, {"date": "2022-12-12", "close": 12.53, "volume": 1084623.0}, {"date": "2022-12-13", "close": 12.57, "volume": 2432947.0}, {"date": "2022-12-14", "close": 12.62, "volume": 957162.0}, {"date": "2022-12-15", "close": 12.22, "volume": 1137087.0}, {"date": "2022-12-16", "close": 12.17, "volume": 2430821.0}, {"date": "2022-12-19", "close": 12.1, "volume": 1243378.0}, {"date": "2022-12-20", "close": 11.87, "volume": 929662.0}, {"date": "2022-12-21", "close": 11.76, "volume": 988209.0}, {"date": "2022-12-22", "close": 11.1, "volume": 1189342.0}, {"date": "2022-12-23", "close": 11.65, "volume": 1107022.0}, {"date": "2022-12-27", "close": 11.54, "volume": 1272217.0}, {"date": "2022-12-28", "close": 11.29, "volume": 1153917.0}, {"date": "2022-12-29", "close": 11.23, "volume": 1472944.0}, {"date": "2022-12-30", "close": 11.15, "volume": 1972419.0}, {"date": "2023-01-03", "close": 11.24, "volume": 1039368.0}, {"date": "2023-01-04", "close": 11.96, "volume": 1764941.0}, {"date": "2023-01-05", "close": 12.05, "volume": 1003094.0}, {"date": "2023-01-06", "close": 12.44, "volume": 943844.0}, {"date": "2023-01-09", "close": 12.33, "volume": 802762.0}, {"date": "2023-01-10", "close": 12.94, "volume": 1041341.0}, {"date": "2023-01-11", "close": 13.69, "volume": 2043908.0}, {"date": "2023-01-12", "close": 13.92, "volume": 1823228.0}, {"date": "2023-01-13", "close": 13.84, "volume": 1098767.0}, {"date": "2023-01-17", "close": 14.43, "volume": 1412053.0}, {"date": "2023-01-18", "close": 14.04, "volume": 1217258.0}, {"date": "2023-01-19", "close": 14.09, "volume": 747661.0}, {"date": "2023-01-20", "close": 14.43, "volume": 1072355.0}, {"date": "2023-01-23", "close": 14.91, "volume": 786785.0}, {"date": "2023-01-24", "close": 13.91, "volume": 1118098.0}, {"date": "2023-01-25", "close": 13.85, "volume": 660767.0}, {"date": "2023-01-26", "close": 13.39, "volume": 976574.0}, {"date": "2023-01-27", "close": 14.04, "volume": 1266783.0}, {"date": "2023-01-30", "close": 14.13, "volume": 915446.0}, {"date": "2023-01-31", "close": 14.02, "volume": 1059306.0}, {"date": "2023-02-01", "close": 14.51, "volume": 1985070.0}, {"date": "2023-02-02", "close": 14.56, "volume": 831849.0}, {"date": "2023-02-03", "close": 14.23, "volume": 997410.0}, {"date": "2023-02-06", "close": 13.99, "volume": 858187.0}, {"date": "2023-02-07", "close": 13.3, "volume": 1516720.0}, {"date": "2023-02-08", "close": 12.95, "volume": 1001611.0}, {"date": "2023-02-09", "close": 11.92, "volume": 2397127.0}, {"date": "2023-02-10", "close": 12.13, "volume": 1085626.0}, {"date": "2023-02-13", "close": 12.44, "volume": 873556.0}, {"date": "2023-02-14", "close": 11.98, "volume": 1174272.0}, {"date": "2023-02-15", "close": 12.7, "volume": 1009759.0}, {"date": "2023-02-16", "close": 12.42, "volume": 719640.0}, {"date": "2023-02-17", "close": 12.47, "volume": 695610.0}, {"date": "2023-02-21", "close": 12.17, "volume": 1082856.0}, {"date": "2023-02-22", "close": 12.41, "volume": 954816.0}, {"date": "2023-02-23", "close": 12.48, "volume": 1463701.0}, {"date": "2023-02-24", "close": 12.59, "volume": 992242.0}, {"date": "2023-02-27", "close": 12.6, "volume": 1088649.0}, {"date": "2023-02-28", "close": 12.67, "volume": 2256447.0}, {"date": "2023-03-01", "close": 16.28, "volume": 7469844.0}, {"date": "2023-03-02", "close": 15.62, "volume": 2435950.0}, {"date": "2023-03-03", "close": 15.88, "volume": 1439192.0}, {"date": "2023-03-06", "close": 15.3, "volume": 1189228.0}, {"date": "2023-03-07", "close": 15.13, "volume": 856690.0}, {"date": "2023-03-08", "close": 15.35, "volume": 614357.0}, {"date": "2023-03-09", "close": 15.03, "volume": 740105.0}, {"date": "2023-03-10", "close": 14.9, "volume": 747243.0}, {"date": "2023-03-13", "close": 14.54, "volume": 1027855.0}, {"date": "2023-03-14", "close": 14.62, "volume": 1423857.0}, {"date": "2023-03-15", "close": 15.02, "volume": 1036220.0}, {"date": "2023-03-16", "close": 15.01, "volume": 824247.0}, {"date": "2023-03-17", "close": 14.91, "volume": 2373393.0}, {"date": "2023-03-20", "close": 15.03, "volume": 921051.0}, {"date": "2023-03-21", "close": 14.95, "volume": 919759.0}, {"date": "2023-03-22", "close": 14.8, "volume": 743787.0}, {"date": "2023-03-23", "close": 15.1, "volume": 605046.0}, {"date": "2023-03-24", "close": 15.16, "volume": 685489.0}, {"date": "2023-03-27", "close": 15.37, "volume": 615177.0}, {"date": "2023-03-28", "close": 15.47, "volume": 508342.0}, {"date": "2023-03-29", "close": 15.36, "volume": 543147.0}, {"date": "2023-03-30", "close": 15.31, "volume": 540689.0}, {"date": "2023-03-31", "close": 15.53, "volume": 770734.0}, {"date": "2023-04-03", "close": 15.58, "volume": 987897.0}, {"date": "2023-04-04", "close": 15.45, "volume": 593782.0}, {"date": "2023-04-05", "close": 15.07, "volume": 1274413.0}, {"date": "2023-04-06", "close": 15.42, "volume": 979679.0}, {"date": "2023-04-10", "close": 15.87, "volume": 1154083.0}, {"date": "2023-04-11", "close": 16.28, "volume": 1025073.0}, {"date": "2023-04-12", "close": 16.21, "volume": 646663.0}, {"date": "2023-04-13", "close": 15.86, "volume": 434228.0}, {"date": "2023-04-14", "close": 15.32, "volume": 577265.0}, {"date": "2023-04-17", "close": 15.14, "volume": 569960.0}, {"date": "2023-04-18", "close": 15.28, "volume": 661908.0}, {"date": "2023-04-19", "close": 15.74, "volume": 499857.0}, {"date": "2023-04-20", "close": 15.41, "volume": 461907.0}, {"date": "2023-04-21", "close": 15.58, "volume": 537163.0}, {"date": "2023-04-24", "close": 15.33, "volume": 442757.0}, {"date": "2023-04-25", "close": 15.23, "volume": 613993.0}, {"date": "2023-04-26", "close": 15.21, "volume": 435699.0}, {"date": "2023-04-27", "close": 15.75, "volume": 504610.0}, {"date": "2023-04-28", "close": 16.04, "volume": 660235.0}, {"date": "2023-05-01", "close": 16.39, "volume": 1271784.0}, {"date": "2023-05-02", "close": 16.11, "volume": 1496741.0}, {"date": "2023-05-03", "close": 16.08, "volume": 1529876.0}, {"date": "2023-05-04", "close": 15.89, "volume": 1205683.0}, {"date": "2023-05-05", "close": 15.49, "volume": 1084747.0}, {"date": "2023-05-08", "close": 15.35, "volume": 618710.0}, {"date": "2023-05-09", "close": 15.29, "volume": 524489.0}, {"date": "2023-05-10", "close": 13.79, "volume": 1899025.0}, {"date": "2023-05-11", "close": 13.66, "volume": 1098510.0}, {"date": "2023-05-12", "close": 13.26, "volume": 982922.0}, {"date": "2023-05-15", "close": 13.26, "volume": 623916.0}, {"date": "2023-05-16", "close": 13.07, "volume": 587891.0}, {"date": "2023-05-17", "close": 13.49, "volume": 666711.0}, {"date": "2023-05-18", "close": 13.24, "volume": 541213.0}, {"date": "2023-05-19", "close": 13.09, "volume": 476554.0}, {"date": "2023-05-22", "close": 13.03, "volume": 665512.0}, {"date": "2023-05-23", "close": 13.62, "volume": 1011040.0}, {"date": "2023-05-24", "close": 13.28, "volume": 481691.0}, {"date": "2023-05-25", "close": 12.94, "volume": 528686.0}, {"date": "2023-05-26", "close": 13.01, "volume": 604976.0}, {"date": "2023-05-30", "close": 12.9, "volume": 1266601.0}, {"date": "2023-05-31", "close": 12.81, "volume": 691591.0}, {"date": "2023-06-01", "close": 12.95, "volume": 601433.0}, {"date": "2023-06-02", "close": 13.54, "volume": 567954.0}, {"date": "2023-06-05", "close": 13.13, "volume": 677959.0}, {"date": "2023-06-06", "close": 13.25, "volume": 672706.0}, {"date": "2023-06-07", "close": 13.43, "volume": 631247.0}, {"date": "2023-06-08", "close": 13.45, "volume": 657451.0}, {"date": "2023-06-09", "close": 13.28, "volume": 686072.0}, {"date": "2023-06-12", "close": 13.37, "volume": 630084.0}, {"date": "2023-06-13", "close": 13.63, "volume": 1122390.0}, {"date": "2023-06-14", "close": 13.42, "volume": 635206.0}, {"date": "2023-06-15", "close": 13.56, "volume": 710460.0}, {"date": "2023-06-16", "close": 13.89, "volume": 1500720.0}, {"date": "2023-06-20", "close": 13.85, "volume": 701802.0}, {"date": "2023-06-21", "close": 14.11, "volume": 851524.0}, {"date": "2023-06-22", "close": 14.23, "volume": 679486.0}, {"date": "2023-06-23", "close": 14.1, "volume": 998739.0}, {"date": "2023-06-26", "close": 14.15, "volume": 498060.0}, {"date": "2023-06-27", "close": 14.19, "volume": 759478.0}, {"date": "2023-06-28", "close": 13.94, "volume": 1038172.0}, {"date": "2023-06-29", "close": 13.95, "volume": 606332.0}, {"date": "2023-06-30", "close": 13.92, "volume": 518689.0}, {"date": "2023-07-03", "close": 14.38, "volume": 387028.0}, {"date": "2023-07-05", "close": 13.89, "volume": 795246.0}, {"date": "2023-07-06", "close": 13.84, "volume": 513838.0}, {"date": "2023-07-07", "close": 13.77, "volume": 480714.0}, {"date": "2023-07-10", "close": 13.22, "volume": 1025074.0}, {"date": "2023-07-11", "close": 13.37, "volume": 906154.0}, {"date": "2023-07-12", "close": 13.27, "volume": 607452.0}, {"date": "2023-07-13", "close": 13.42, "volume": 638928.0}, {"date": "2023-07-14", "close": 13.27, "volume": 581559.0}, {"date": "2023-07-17", "close": 13.15, "volume": 635848.0}, {"date": "2023-07-18", "close": 13.36, "volume": 471325.0}, {"date": "2023-07-19", "close": 13.78, "volume": 503773.0}, {"date": "2023-07-20", "close": 13.68, "volume": 433112.0}, {"date": "2023-07-21", "close": 13.66, "volume": 430130.0}, {"date": "2023-07-24", "close": 13.92, "volume": 443173.0}, {"date": "2023-07-25", "close": 13.8, "volume": 382390.0}, {"date": "2023-07-26", "close": 14.12, "volume": 411447.0}, {"date": "2023-07-27", "close": 13.74, "volume": 575655.0}, {"date": "2023-07-28", "close": 12.92, "volume": 1724231.0}, {"date": "2023-07-31", "close": 13.26, "volume": 1167783.0}, {"date": "2023-08-01", "close": 12.96, "volume": 848420.0}, {"date": "2023-08-02", "close": 12.91, "volume": 849919.0}, {"date": "2023-08-03", "close": 13.28, "volume": 1349976.0}, {"date": "2023-08-04", "close": 14.35, "volume": 3013007.0}, {"date": "2023-08-07", "close": 13.93, "volume": 1134055.0}, {"date": "2023-08-08", "close": 12.96, "volume": 1854564.0}, {"date": "2023-08-09", "close": 12.94, "volume": 1225223.0}, {"date": "2023-08-10", "close": 12.67, "volume": 715390.0}, {"date": "2023-08-11", "close": 13.0, "volume": 910617.0}, {"date": "2023-08-14", "close": 12.9, "volume": 986054.0}, {"date": "2023-08-15", "close": 12.55, "volume": 697937.0}, {"date": "2023-08-16", "close": 12.17, "volume": 814981.0}, {"date": "2023-08-17", "close": 12.37, "volume": 1178124.0}, {"date": "2023-08-18", "close": 12.55, "volume": 872284.0}, {"date": "2023-08-21", "close": 12.3, "volume": 685639.0}, {"date": "2023-08-22", "close": 12.13, "volume": 798099.0}, {"date": "2023-08-23", "close": 12.1, "volume": 949786.0}, {"date": "2023-08-24", "close": 12.15, "volume": 1536945.0}, {"date": "2023-08-25", "close": 12.4, "volume": 924980.0}, {"date": "2023-08-28", "close": 12.65, "volume": 908545.0}, {"date": "2023-08-29", "close": 12.88, "volume": 1627571.0}, {"date": "2023-08-30", "close": 12.91, "volume": 644385.0}, {"date": "2023-08-31", "close": 12.79, "volume": 1150079.0}, {"date": "2023-09-01", "close": 12.44, "volume": 865266.0}, {"date": "2023-09-05", "close": 12.16, "volume": 940300.0}, {"date": "2023-09-06", "close": 11.87, "volume": 955707.0}, {"date": "2023-09-07", "close": 11.49, "volume": 1654994.0}, {"date": "2023-09-08", "close": 11.13, "volume": 1556912.0}, {"date": "2023-09-11", "close": 10.95, "volume": 1476228.0}, {"date": "2023-09-12", "close": 11.05, "volume": 1581909.0}, {"date": "2023-09-13", "close": 10.74, "volume": 3051969.0}, {"date": "2023-09-14", "close": 11.1, "volume": 1372912.0}, {"date": "2023-09-15", "close": 10.56, "volume": 2443226.0}, {"date": "2023-09-18", "close": 10.52, "volume": 1191309.0}, {"date": "2023-09-19", "close": 10.16, "volume": 1333492.0}, {"date": "2023-09-20", "close": 10.4, "volume": 1043876.0}, {"date": "2023-09-21", "close": 10.61, "volume": 1171932.0}, {"date": "2023-09-22", "close": 10.42, "volume": 915946.0}, {"date": "2023-09-25", "close": 10.32, "volume": 1103774.0}, {"date": "2023-09-26", "close": 10.18, "volume": 898844.0}, {"date": "2023-09-27", "close": 9.8, "volume": 1713009.0}, {"date": "2023-09-28", "close": 9.7, "volume": 1161073.0}, {"date": "2023-09-29", "close": 9.89, "volume": 848504.0}, {"date": "2023-10-02", "close": 9.77, "volume": 1076877.0}, {"date": "2023-10-03", "close": 9.48, "volume": 1426240.0}, {"date": "2023-10-04", "close": 8.55, "volume": 3877739.0}, {"date": "2023-10-05", "close": 7.73, "volume": 2744497.0}, {"date": "2023-10-06", "close": 7.72, "volume": 2689112.0}, {"date": "2023-10-09", "close": 8.05, "volume": 1441362.0}, {"date": "2023-10-10", "close": 8.35, "volume": 1163806.0}, {"date": "2023-10-11", "close": 8.1, "volume": 1183522.0}, {"date": "2023-10-12", "close": 7.79, "volume": 1172610.0}, {"date": "2023-10-13", "close": 8.0, "volume": 1084953.0}, {"date": "2023-10-16", "close": 8.5, "volume": 1599936.0}, {"date": "2023-10-17", "close": 8.83, "volume": 1326306.0}, {"date": "2023-10-18", "close": 8.68, "volume": 932124.0}, {"date": "2023-10-19", "close": 8.6, "volume": 1129993.0}, {"date": "2023-10-20", "close": 8.47, "volume": 845021.0}, {"date": "2023-10-23", "close": 8.25, "volume": 961438.0}, {"date": "2023-10-24", "close": 8.37, "volume": 917856.0}, {"date": "2023-10-25", "close": 8.42, "volume": 773686.0}, {"date": "2023-10-26", "close": 8.71, "volume": 789994.0}, {"date": "2023-10-27", "close": 8.61, "volume": 758527.0}, {"date": "2023-10-30", "close": 8.28, "volume": 968461.0}, {"date": "2023-10-31", "close": 8.07, "volume": 1084789.0}, {"date": "2023-11-01", "close": 7.97, "volume": 1215010.0}, {"date": "2023-11-02", "close": 8.64, "volume": 1154140.0}, {"date": "2023-11-03", "close": 9.01, "volume": 1402070.0}, {"date": "2023-11-06", "close": 8.87, "volume": 1225329.0}, {"date": "2023-11-07", "close": 8.94, "volume": 1092554.0}, {"date": "2023-11-08", "close": 8.71, "volume": 1382304.0}, {"date": "2023-11-09", "close": 8.77, "volume": 2319961.0}, {"date": "2023-11-10", "close": 8.32, "volume": 2117249.0}, {"date": "2023-11-13", "close": 8.1, "volume": 1521762.0}, {"date": "2023-11-14", "close": 9.0, "volume": 1910820.0}, {"date": "2023-11-15", "close": 9.2, "volume": 1238281.0}, {"date": "2023-11-16", "close": 9.26, "volume": 1267556.0}, {"date": "2023-11-17", "close": 9.42, "volume": 1255606.0}, {"date": "2023-11-20", "close": 9.45, "volume": 1249565.0}, {"date": "2023-11-21", "close": 9.38, "volume": 848476.0}, {"date": "2023-11-22", "close": 9.38, "volume": 903446.0}, {"date": "2023-11-24", "close": 9.39, "volume": 578173.0}, {"date": "2023-11-27", "close": 9.21, "volume": 794317.0}, {"date": "2023-11-28", "close": 9.26, "volume": 2065522.0}, {"date": "2023-11-29", "close": 9.36, "volume": 1302383.0}, {"date": "2023-11-30", "close": 9.24, "volume": 1256988.0}, {"date": "2023-12-01", "close": 9.51, "volume": 1673898.0}, {"date": "2023-12-04", "close": 9.86, "volume": 1643494.0}, {"date": "2023-12-05", "close": 9.53, "volume": 1229660.0}, {"date": "2023-12-06", "close": 9.95, "volume": 1308964.0}, {"date": "2023-12-07", "close": 10.25, "volume": 1466869.0}, {"date": "2023-12-08", "close": 10.22, "volume": 1165594.0}, {"date": "2023-12-11", "close": 10.23, "volume": 834289.0}, {"date": "2023-12-12", "close": 10.26, "volume": 933908.0}, {"date": "2023-12-13", "close": 10.74, "volume": 2997268.0}, {"date": "2023-12-14", "close": 11.0, "volume": 2202712.0}, {"date": "2023-12-15", "close": 10.84, "volume": 3795794.0}, {"date": "2023-12-18", "close": 10.63, "volume": 1363032.0}, {"date": "2023-12-19", "close": 10.75, "volume": 1459402.0}, {"date": "2023-12-20", "close": 10.53, "volume": 1307327.0}, {"date": "2023-12-21", "close": 10.82, "volume": 1126943.0}, {"date": "2023-12-22", "close": 10.82, "volume": 721889.0}, {"date": "2023-12-26", "close": 10.93, "volume": 792140.0}, {"date": "2023-12-27", "close": 10.86, "volume": 863277.0}, {"date": "2023-12-28", "close": 10.66, "volume": 872230.0}, {"date": "2023-12-29", "close": 10.5, "volume": 1120392.0}, {"date": "2024-01-02", "close": 11.14, "volume": 1498491.0}, {"date": "2024-01-03", "close": 10.88, "volume": 1121924.0}, {"date": "2024-01-04", "close": 10.54, "volume": 1155291.0}, {"date": "2024-01-05", "close": 10.27, "volume": 1038789.0}, {"date": "2024-01-08", "close": 10.53, "volume": 1021939.0}, {"date": "2024-01-09", "close": 10.7, "volume": 1205575.0}, {"date": "2024-01-10", "close": 10.59, "volume": 674712.0}, {"date": "2024-01-11", "close": 10.23, "volume": 1056609.0}, {"date": "2024-01-12", "close": 10.07, "volume": 684601.0}, {"date": "2024-01-16", "close": 9.85, "volume": 868410.0}, {"date": "2024-01-17", "close": 9.76, "volume": 1283746.0}, {"date": "2024-01-18", "close": 9.8, "volume": 815837.0}, {"date": "2024-01-19", "close": 9.88, "volume": 1168590.0}, {"date": "2024-01-22", "close": 10.21, "volume": 1061437.0}, {"date": "2024-01-23", "close": 10.2, "volume": 854533.0}, {"date": "2024-01-24", "close": 9.95, "volume": 737675.0}, {"date": "2024-01-25", "close": 10.39, "volume": 723021.0}, {"date": "2024-01-26", "close": 10.32, "volume": 643441.0}, {"date": "2024-01-29", "close": 10.43, "volume": 681935.0}, {"date": "2024-01-30", "close": 10.34, "volume": 968947.0}, {"date": "2024-01-31", "close": 10.06, "volume": 1035743.0}, {"date": "2024-02-01", "close": 10.44, "volume": 918646.0}, {"date": "2024-02-02", "close": 10.3, "volume": 871121.0}, {"date": "2024-02-05", "close": 9.91, "volume": 758535.0}, {"date": "2024-02-06", "close": 10.26, "volume": 1067826.0}, {"date": "2024-02-07", "close": 9.69, "volume": 1623554.0}, {"date": "2024-02-08", "close": 9.8, "volume": 1101534.0}, {"date": "2024-02-09", "close": 9.71, "volume": 801877.0}, {"date": "2024-02-12", "close": 10.18, "volume": 699460.0}, {"date": "2024-02-13", "close": 9.59, "volume": 1067081.0}, {"date": "2024-02-14", "close": 9.75, "volume": 703692.0}, {"date": "2024-02-15", "close": 10.06, "volume": 783764.0}, {"date": "2024-02-16", "close": 9.85, "volume": 941000.0}, {"date": "2024-02-20", "close": 9.71, "volume": 1035274.0}, {"date": "2024-02-21", "close": 9.65, "volume": 825032.0}, {"date": "2024-02-22", "close": 9.34, "volume": 1371072.0}, {"date": "2024-02-23", "close": 9.43, "volume": 782309.0}, {"date": "2024-02-26", "close": 9.37, "volume": 1131222.0}, {"date": "2024-02-27", "close": 9.4, "volume": 1859013.0}, {"date": "2024-02-28", "close": 11.4, "volume": 4990971.0}, {"date": "2024-02-29", "close": 11.55, "volume": 2666772.0}, {"date": "2024-03-01", "close": 11.91, "volume": 1505711.0}, {"date": "2024-03-04", "close": 11.33, "volume": 1314098.0}, {"date": "2024-03-05", "close": 11.15, "volume": 1081688.0}, {"date": "2024-03-06", "close": 11.12, "volume": 962302.0}, {"date": "2024-03-07", "close": 11.06, "volume": 1219195.0}, {"date": "2024-03-08", "close": 11.19, "volume": 773214.0}, {"date": "2024-03-11", "close": 11.42, "volume": 996404.0}, {"date": "2024-03-12", "close": 11.09, "volume": 931676.0}, {"date": "2024-03-13", "close": 11.11, "volume": 736709.0}, {"date": "2024-03-14", "close": 11.12, "volume": 1704619.0}, {"date": "2024-03-15", "close": 10.75, "volume": 2422439.0}, {"date": "2024-03-18", "close": 10.56, "volume": 1085802.0}, {"date": "2024-03-19", "close": 10.65, "volume": 971825.0}, {"date": "2024-03-20", "close": 11.02, "volume": 1197386.0}, {"date": "2024-03-21", "close": 11.25, "volume": 1114872.0}, {"date": "2024-03-22", "close": 11.11, "volume": 656685.0}, {"date": "2024-03-25", "close": 11.36, "volume": 707502.0}, {"date": "2024-03-26", "close": 11.3, "volume": 720469.0}, {"date": "2024-03-27", "close": 11.45, "volume": 652859.0}, {"date": "2024-03-28", "close": 11.44, "volume": 792247.0}, {"date": "2024-04-01", "close": 11.29, "volume": 672294.0}, {"date": "2024-04-02", "close": 11.09, "volume": 868492.0}, {"date": "2024-04-03", "close": 11.08, "volume": 900484.0}, {"date": "2024-04-04", "close": 11.13, "volume": 577372.0}, {"date": "2024-04-05", "close": 11.02, "volume": 422852.0}, {"date": "2024-04-08", "close": 10.98, "volume": 509112.0}, {"date": "2024-04-09", "close": 11.17, "volume": 526118.0}, {"date": "2024-04-10", "close": 10.8, "volume": 652298.0}, {"date": "2024-04-11", "close": 10.95, "volume": 459308.0}, {"date": "2024-04-12", "close": 10.66, "volume": 622629.0}, {"date": "2024-04-15", "close": 10.67, "volume": 881238.0}, {"date": "2024-04-16", "close": 10.64, "volume": 546694.0}, {"date": "2024-04-17", "close": 10.62, "volume": 592588.0}, {"date": "2024-04-18", "close": 10.58, "volume": 574176.0}, {"date": "2024-04-19", "close": 10.73, "volume": 580995.0}, {"date": "2024-04-22", "close": 10.76, "volume": 436946.0}, {"date": "2024-04-23", "close": 11.07, "volume": 736753.0}, {"date": "2024-04-24", "close": 11.05, "volume": 552724.0}, {"date": "2024-04-25", "close": 10.93, "volume": 463913.0}, {"date": "2024-04-26", "close": 11.06, "volume": 430089.0}, {"date": "2024-04-29", "close": 11.24, "volume": 586337.0}, {"date": "2024-04-30", "close": 11.1, "volume": 770216.0}, {"date": "2024-05-01", "close": 11.08, "volume": 776394.0}, {"date": "2024-05-02", "close": 11.4, "volume": 633438.0}, {"date": "2024-05-03", "close": 11.39, "volume": 651346.0}, {"date": "2024-05-06", "close": 11.14, "volume": 947783.0}, {"date": "2024-05-07", "close": 11.34, "volume": 1430024.0}, {"date": "2024-05-08", "close": 11.55, "volume": 1409365.0}, {"date": "2024-05-09", "close": 8.28, "volume": 6838118.0}, {"date": "2024-05-10", "close": 8.01, "volume": 4098465.0}, {"date": "2024-05-13", "close": 8.57, "volume": 2726768.0}, {"date": "2024-05-14", "close": 8.54, "volume": 2757119.0}, {"date": "2024-05-15", "close": 9.05, "volume": 2224773.0}, {"date": "2024-05-16", "close": 9.55, "volume": 1685648.0}, {"date": "2024-05-17", "close": 9.4, "volume": 1117488.0}, {"date": "2024-05-20", "close": 9.72, "volume": 956803.0}, {"date": "2024-05-21", "close": 9.59, "volume": 866774.0}, {"date": "2024-05-22", "close": 9.55, "volume": 713480.0}, {"date": "2024-05-23", "close": 9.39, "volume": 775023.0}, {"date": "2024-05-24", "close": 9.47, "volume": 715650.0}, {"date": "2024-05-28", "close": 9.48, "volume": 708890.0}, {"date": "2024-05-29", "close": 9.18, "volume": 879505.0}, {"date": "2024-05-30", "close": 9.2, "volume": 1145350.0}, {"date": "2024-05-31", "close": 9.54, "volume": 1718870.0}, {"date": "2024-06-03", "close": 9.59, "volume": 683156.0}, {"date": "2024-06-04", "close": 9.57, "volume": 500898.0}, {"date": "2024-06-05", "close": 9.49, "volume": 530049.0}, {"date": "2024-06-06", "close": 9.47, "volume": 589809.0}, {"date": "2024-06-07", "close": 9.35, "volume": 969191.0}, {"date": "2024-06-10", "close": 9.29, "volume": 664085.0}, {"date": "2024-06-11", "close": 9.46, "volume": 919505.0}, {"date": "2024-06-12", "close": 9.32, "volume": 723757.0}, {"date": "2024-06-13", "close": 8.85, "volume": 1089425.0}, {"date": "2024-06-14", "close": 8.39, "volume": 1537929.0}, {"date": "2024-06-17", "close": 8.34, "volume": 900379.0}, {"date": "2024-06-18", "close": 8.38, "volume": 886395.0}, {"date": "2024-06-20", "close": 8.14, "volume": 1188426.0}, {"date": "2024-06-21", "close": 8.34, "volume": 2462513.0}, {"date": "2024-06-24", "close": 8.39, "volume": 928093.0}, {"date": "2024-06-25", "close": 8.03, "volume": 1427685.0}, {"date": "2024-06-26", "close": 7.99, "volume": 1367542.0}, {"date": "2024-06-27", "close": 8.2, "volume": 1809664.0}, {"date": "2024-06-28", "close": 8.08, "volume": 1623963.0}, {"date": "2024-07-01", "close": 7.95, "volume": 874936.0}, {"date": "2024-07-02", "close": 7.91, "volume": 715837.0}, {"date": "2024-07-03", "close": 7.84, "volume": 435861.0}, {"date": "2024-07-05", "close": 7.8, "volume": 957258.0}, {"date": "2024-07-08", "close": 7.82, "volume": 733605.0}, {"date": "2024-07-09", "close": 7.68, "volume": 886260.0}, {"date": "2024-07-10", "close": 7.73, "volume": 588690.0}, {"date": "2024-07-11", "close": 7.87, "volume": 921649.0}, {"date": "2024-07-12", "close": 7.88, "volume": 878140.0}, {"date": "2024-07-15", "close": 7.98, "volume": 1142487.0}, {"date": "2024-07-16", "close": 8.32, "volume": 1267945.0}, {"date": "2024-07-17", "close": 8.63, "volume": 1261836.0}, {"date": "2024-07-18", "close": 8.54, "volume": 1090844.0}, {"date": "2024-07-19", "close": 8.18, "volume": 998141.0}, {"date": "2024-07-22", "close": 8.15, "volume": 1138991.0}, {"date": "2024-07-23", "close": 8.18, "volume": 608502.0}, {"date": "2024-07-24", "close": 8.13, "volume": 655875.0}, {"date": "2024-07-25", "close": 8.35, "volume": 892633.0}, {"date": "2024-07-26", "close": 8.53, "volume": 820174.0}, {"date": "2024-07-29", "close": 8.56, "volume": 724639.0}, {"date": "2024-07-30", "close": 8.63, "volume": 945570.0}, {"date": "2024-07-31", "close": 8.62, "volume": 1126572.0}, {"date": "2024-08-01", "close": 8.6, "volume": 1092822.0}, {"date": "2024-08-02", "close": 8.56, "volume": 958330.0}, {"date": "2024-08-05", "close": 8.37, "volume": 1193041.0}, {"date": "2024-08-06", "close": 8.66, "volume": 1549933.0}, {"date": "2024-08-07", "close": 8.43, "volume": 1652009.0}, {"date": "2024-08-08", "close": 8.66, "volume": 1036133.0}, {"date": "2024-08-09", "close": 8.24, "volume": 1171838.0}, {"date": "2024-08-12", "close": 8.02, "volume": 1040909.0}, {"date": "2024-08-13", "close": 8.31, "volume": 829490.0}, {"date": "2024-08-14", "close": 8.31, "volume": 691271.0}, {"date": "2024-08-15", "close": 8.44, "volume": 841456.0}, {"date": "2024-08-16", "close": 8.3, "volume": 616197.0}, {"date": "2024-08-19", "close": 8.4, "volume": 628619.0}, {"date": "2024-08-20", "close": 8.22, "volume": 712930.0}, {"date": "2024-08-21", "close": 8.37, "volume": 689119.0}, {"date": "2024-08-22", "close": 8.23, "volume": 623171.0}, {"date": "2024-08-23", "close": 8.41, "volume": 646916.0}, {"date": "2024-08-26", "close": 8.63, "volume": 1437864.0}, {"date": "2024-08-27", "close": 8.6, "volume": 616160.0}, {"date": "2024-08-28", "close": 8.49, "volume": 481619.0}, {"date": "2024-08-29", "close": 8.47, "volume": 518619.0}, {"date": "2024-08-30", "close": 8.47, "volume": 506012.0}, {"date": "2024-09-03", "close": 8.21, "volume": 764325.0}, {"date": "2024-09-04", "close": 8.33, "volume": 625304.0}, {"date": "2024-09-05", "close": 8.73, "volume": 819388.0}, {"date": "2024-09-06", "close": 8.7, "volume": 750694.0}, {"date": "2024-09-09", "close": 8.59, "volume": 826668.0}, {"date": "2024-09-10", "close": 8.41, "volume": 479789.0}, {"date": "2024-09-11", "close": 8.37, "volume": 589119.0}, {"date": "2024-09-12", "close": 8.71, "volume": 746982.0}, {"date": "2024-09-13", "close": 9.14, "volume": 878824.0}, {"date": "2024-09-16", "close": 9.04, "volume": 689452.0}, {"date": "2024-09-17", "close": 9.19, "volume": 588683.0}, {"date": "2024-09-18", "close": 9.22, "volume": 819750.0}, {"date": "2024-09-19", "close": 9.18, "volume": 550123.0}, {"date": "2024-09-20", "close": 9.18, "volume": 2276310.0}, {"date": "2024-09-23", "close": 9.05, "volume": 804419.0}, {"date": "2024-09-24", "close": 9.01, "volume": 747842.0}, {"date": "2024-09-25", "close": 8.87, "volume": 1164773.0}, {"date": "2024-09-26", "close": 9.29, "volume": 793759.0}, {"date": "2024-09-27", "close": 9.34, "volume": 815389.0}, {"date": "2024-09-30", "close": 8.88, "volume": 943181.0}, {"date": "2024-10-01", "close": 8.91, "volume": 935666.0}, {"date": "2024-10-02", "close": 8.79, "volume": 723192.0}, {"date": "2024-10-03", "close": 8.42, "volume": 1240077.0}, {"date": "2024-10-04", "close": 8.44, "volume": 832240.0}, {"date": "2024-10-07", "close": 8.22, "volume": 822031.0}, {"date": "2024-10-08", "close": 8.16, "volume": 658005.0}, {"date": "2024-10-09", "close": 7.97, "volume": 876913.0}, {"date": "2024-10-10", "close": 7.84, "volume": 1385116.0}, {"date": "2024-10-11", "close": 8.01, "volume": 836384.0}, {"date": "2024-10-14", "close": 8.13, "volume": 732361.0}, {"date": "2024-10-15", "close": 8.52, "volume": 1048373.0}, {"date": "2024-10-16", "close": 8.57, "volume": 724202.0}, {"date": "2024-10-17", "close": 8.69, "volume": 566179.0}, {"date": "2024-10-18", "close": 8.68, "volume": 516114.0}, {"date": "2024-10-21", "close": 8.34, "volume": 639156.0}, {"date": "2024-10-22", "close": 8.2, "volume": 729906.0}, {"date": "2024-10-23", "close": 8.17, "volume": 510860.0}, {"date": "2024-10-24", "close": 8.23, "volume": 692991.0}, {"date": "2024-10-25", "close": 8.21, "volume": 724701.0}, {"date": "2024-10-28", "close": 8.58, "volume": 736549.0}, {"date": "2024-10-29", "close": 8.81, "volume": 1401342.0}, {"date": "2024-10-30", "close": 8.65, "volume": 1120896.0}, {"date": "2024-10-31", "close": 8.52, "volume": 673748.0}, {"date": "2024-11-01", "close": 8.62, "volume": 804958.0}, {"date": "2024-11-04", "close": 8.66, "volume": 1282224.0}, {"date": "2024-11-05", "close": 8.82, "volume": 1165000.0}, {"date": "2024-11-06", "close": 7.07, "volume": 6247604.0}, {"date": "2024-11-07", "close": 6.6, "volume": 4997360.0}, {"date": "2024-11-08", "close": 6.49, "volume": 2505994.0}, {"date": "2024-11-11", "close": 6.75, "volume": 3358994.0}, {"date": "2024-11-12", "close": 6.5, "volume": 2061670.0}, {"date": "2024-11-13", "close": 6.29, "volume": 2131524.0}, {"date": "2024-11-14", "close": 6.29, "volume": 1917726.0}, {"date": "2024-11-15", "close": 6.21, "volume": 1754189.0}, {"date": "2024-11-18", "close": 6.25, "volume": 1865041.0}, {"date": "2024-11-19", "close": 6.36, "volume": 1893757.0}, {"date": "2024-11-20", "close": 6.27, "volume": 1290669.0}, {"date": "2024-11-21", "close": 6.38, "volume": 1687191.0}, {"date": "2024-11-22", "close": 6.54, "volume": 1508836.0}, {"date": "2024-11-25", "close": 6.71, "volume": 1413882.0}, {"date": "2024-11-26", "close": 6.44, "volume": 1668595.0}, {"date": "2024-11-27", "close": 6.68, "volume": 1209889.0}, {"date": "2024-11-29", "close": 6.68, "volume": 648760.0}, {"date": "2024-12-02", "close": 6.87, "volume": 1551541.0}, {"date": "2024-12-03", "close": 6.85, "volume": 1202455.0}, {"date": "2024-12-04", "close": 6.74, "volume": 1214783.0}, {"date": "2024-12-05", "close": 6.62, "volume": 1845030.0}, {"date": "2024-12-06", "close": 6.88, "volume": 2164610.0}, {"date": "2024-12-09", "close": 7.56, "volume": 4152107.0}, {"date": "2024-12-10", "close": 7.65, "volume": 1543861.0}, {"date": "2024-12-11", "close": 7.66, "volume": 2994533.0}, {"date": "2024-12-12", "close": 7.75, "volume": 1141541.0}, {"date": "2024-12-13", "close": 7.83, "volume": 1044372.0}, {"date": "2024-12-16", "close": 7.66, "volume": 1563259.0}, {"date": "2024-12-17", "close": 7.74, "volume": 1950885.0}, {"date": "2024-12-18", "close": 7.29, "volume": 2028758.0}, {"date": "2024-12-19", "close": 7.25, "volume": 1702929.0}, {"date": "2024-12-20", "close": 7.27, "volume": 3956257.0}, {"date": "2024-12-23", "close": 7.13, "volume": 1406859.0}, {"date": "2024-12-24", "close": 7.1, "volume": 812327.0}, {"date": "2024-12-26", "close": 7.14, "volume": 970342.0}, {"date": "2024-12-27", "close": 7.09, "volume": 1024912.0}, {"date": "2024-12-30", "close": 6.95, "volume": 1474479.0}, {"date": "2024-12-31", "close": 6.89, "volume": 1450454.0}, {"date": "2025-01-02", "close": 7.13, "volume": 1186013.0}, {"date": "2025-01-03", "close": 7.1, "volume": 952691.0}, {"date": "2025-01-06", "close": 7.03, "volume": 1821125.0}, {"date": "2025-01-07", "close": 6.86, "volume": 1633388.0}, {"date": "2025-01-08", "close": 6.78, "volume": 1250195.0}, {"date": "2025-01-10", "close": 6.47, "volume": 1589302.0}, {"date": "2025-01-13", "close": 6.55, "volume": 1401801.0}, {"date": "2025-01-14", "close": 6.45, "volume": 1038712.0}, {"date": "2025-01-15", "close": 6.41, "volume": 1069877.0}, {"date": "2025-01-16", "close": 6.45, "volume": 1235905.0}, {"date": "2025-01-17", "close": 6.49, "volume": 1617718.0}, {"date": "2025-01-21", "close": 6.55, "volume": 1387295.0}, {"date": "2025-01-22", "close": 6.43, "volume": 1305026.0}, {"date": "2025-01-23", "close": 6.58, "volume": 966369.0}, {"date": "2025-01-24", "close": 6.63, "volume": 1047024.0}, {"date": "2025-01-27", "close": 6.76, "volume": 1125344.0}, {"date": "2025-01-28", "close": 6.57, "volume": 1385056.0}, {"date": "2025-01-29", "close": 6.54, "volume": 950479.0}, {"date": "2025-01-30", "close": 6.52, "volume": 1343818.0}, {"date": "2025-01-31", "close": 6.48, "volume": 1279128.0}, {"date": "2025-02-03", "close": 6.41, "volume": 1616290.0}, {"date": "2025-02-04", "close": 6.35, "volume": 1336957.0}, {"date": "2025-02-05", "close": 6.07, "volume": 3029621.0}, {"date": "2025-02-06", "close": 6.08, "volume": 1632126.0}, {"date": "2025-02-07", "close": 5.81, "volume": 2526683.0}, {"date": "2025-02-10", "close": 5.62, "volume": 2967625.0}, {"date": "2025-02-11", "close": 6.0, "volume": 1640792.0}, {"date": "2025-02-12", "close": 5.98, "volume": 1620264.0}, {"date": "2025-02-13", "close": 6.11, "volume": 1118962.0}, {"date": "2025-02-14", "close": 6.03, "volume": 1048263.0}, {"date": "2025-02-18", "close": 5.97, "volume": 1533573.0}, {"date": "2025-02-19", "close": 6.29, "volume": 2246697.0}, {"date": "2025-02-20", "close": 6.4, "volume": 1806363.0}, {"date": "2025-02-21", "close": 6.67, "volume": 1981687.0}, {"date": "2025-02-24", "close": 6.74, "volume": 2241506.0}, {"date": "2025-02-25", "close": 6.83, "volume": 2594834.0}, {"date": "2025-02-26", "close": 7.03, "volume": 3608810.0}, {"date": "2025-02-27", "close": 6.94, "volume": 2945020.0}, {"date": "2025-02-28", "close": 6.68, "volume": 3792392.0}, {"date": "2025-03-03", "close": 6.64, "volume": 2049627.0}, {"date": "2025-03-04", "close": 6.68, "volume": 2607155.0}, {"date": "2025-03-05", "close": 6.74, "volume": 2150683.0}, {"date": "2025-03-06", "close": 6.9, "volume": 2519153.0}, {"date": "2025-03-07", "close": 7.65, "volume": 3974752.0}, {"date": "2025-03-10", "close": 7.87, "volume": 2796536.0}, {"date": "2025-03-11", "close": 7.53, "volume": 1965423.0}, {"date": "2025-03-12", "close": 7.36, "volume": 1749327.0}, {"date": "2025-03-13", "close": 7.17, "volume": 1660114.0}, {"date": "2025-03-14", "close": 7.29, "volume": 1128892.0}, {"date": "2025-03-17", "close": 7.4, "volume": 1017149.0}, {"date": "2025-03-18", "close": 7.28, "volume": 1218275.0}, {"date": "2025-03-19", "close": 7.21, "volume": 1805544.0}, {"date": "2025-03-20", "close": 6.9, "volume": 2047757.0}, {"date": "2025-03-21", "close": 7.09, "volume": 3028813.0}, {"date": "2025-03-24", "close": 6.84, "volume": 2069491.0}, {"date": "2025-03-25", "close": 6.6, "volume": 2689229.0}, {"date": "2025-03-26", "close": 6.6, "volume": 2487851.0}, {"date": "2025-03-27", "close": 6.58, "volume": 3359124.0}, {"date": "2025-03-28", "close": 6.63, "volume": 2560459.0}, {"date": "2025-03-31", "close": 6.87, "volume": 3850970.0}, {"date": "2025-04-01", "close": 6.96, "volume": 1972494.0}, {"date": "2025-04-02", "close": 6.73, "volume": 1387838.0}, {"date": "2025-04-03", "close": 6.59, "volume": 2267451.0}, {"date": "2025-04-04", "close": 6.58, "volume": 2051924.0}, {"date": "2025-04-07", "close": 6.39, "volume": 2175999.0}, {"date": "2025-04-08", "close": 6.1, "volume": 2199742.0}, {"date": "2025-04-09", "close": 5.98, "volume": 3826825.0}, {"date": "2025-04-10", "close": 5.78, "volume": 2550365.0}, {"date": "2025-04-11", "close": 6.22, "volume": 3208562.0}, {"date": "2025-04-14", "close": 6.36, "volume": 2110218.0}, {"date": "2025-04-15", "close": 6.33, "volume": 1140253.0}, {"date": "2025-04-16", "close": 6.12, "volume": 1218996.0}, {"date": "2025-04-17", "close": 6.62, "volume": 1629023.0}, {"date": "2025-04-21", "close": 6.81, "volume": 1719409.0}, {"date": "2025-04-22", "close": 7.07, "volume": 1620186.0}, {"date": "2025-04-23", "close": 7.02, "volume": 1512261.0}, {"date": "2025-04-24", "close": 6.79, "volume": 1542660.0}, {"date": "2025-04-25", "close": 6.76, "volume": 1320487.0}, {"date": "2025-04-28", "close": 6.77, "volume": 1240783.0}, {"date": "2025-04-29", "close": 6.87, "volume": 1422902.0}, {"date": "2025-04-30", "close": 6.89, "volume": 1467241.0}, {"date": "2025-05-01", "close": 6.81, "volume": 1848480.0}, {"date": "2025-05-02", "close": 6.71, "volume": 1451681.0}, {"date": "2025-05-05", "close": 6.41, "volume": 2752643.0}, {"date": "2025-05-06", "close": 6.31, "volume": 1925220.0}, {"date": "2025-05-07", "close": 4.72, "volume": 22532430.0}, {"date": "2025-05-08", "close": 4.48, "volume": 8116328.0}, {"date": "2025-05-09", "close": 4.47, "volume": 3734598.0}, {"date": "2025-05-12", "close": 4.5, "volume": 3593860.0}, {"date": "2025-05-13", "close": 4.3, "volume": 3872012.0}, {"date": "2025-05-14", "close": 4.26, "volume": 5193366.0}, {"date": "2025-05-15", "close": 4.46, "volume": 2281148.0}, {"date": "2025-05-16", "close": 4.44, "volume": 2164702.0}, {"date": "2025-05-19", "close": 4.42, "volume": 1640036.0}, {"date": "2025-05-20", "close": 4.21, "volume": 3052311.0}, {"date": "2025-05-21", "close": 4.08, "volume": 3545509.0}, {"date": "2025-05-22", "close": 4.05, "volume": 2685476.0}, {"date": "2025-05-23", "close": 4.02, "volume": 1848165.0}, {"date": "2025-05-27", "close": 4.23, "volume": 2394793.0}, {"date": "2025-05-28", "close": 4.08, "volume": 2682829.0}, {"date": "2025-05-29", "close": 4.02, "volume": 1816131.0}, {"date": "2025-05-30", "close": 4.21, "volume": 3218163.0}, {"date": "2025-06-02", "close": 4.15, "volume": 2803412.0}, {"date": "2025-06-03", "close": 4.12, "volume": 2795862.0}, {"date": "2025-06-04", "close": 4.09, "volume": 1726934.0}, {"date": "2025-06-05", "close": 4.2, "volume": 2694439.0}, {"date": "2025-06-06", "close": 4.35, "volume": 2560207.0}, {"date": "2025-06-09", "close": 4.62, "volume": 4156937.0}, {"date": "2025-06-10", "close": 4.56, "volume": 3214960.0}, {"date": "2025-06-11", "close": 4.53, "volume": 2499412.0}, {"date": "2025-06-12", "close": 4.53, "volume": 1522726.0}, {"date": "2025-06-13", "close": 4.34, "volume": 1808643.0}, {"date": "2025-06-16", "close": 4.41, "volume": 2238241.0}, {"date": "2025-06-17", "close": 4.37, "volume": 2054662.0}, {"date": "2025-06-18", "close": 4.29, "volume": 2206155.0}, {"date": "2025-06-20", "close": 4.34, "volume": 3023309.0}, {"date": "2025-06-23", "close": 4.37, "volume": 1884266.0}, {"date": "2025-06-24", "close": 4.4, "volume": 2262744.0}, {"date": "2025-06-25", "close": 4.25, "volume": 2815746.0}, {"date": "2025-06-26", "close": 4.35, "volume": 2002274.0}, {"date": "2025-06-27", "close": 4.39, "volume": 4163217.0}, {"date": "2025-06-30", "close": 4.23, "volume": 5881745.0}, {"date": "2025-07-01", "close": 4.44, "volume": 4182946.0}, {"date": "2025-07-02", "close": 4.54, "volume": 2707568.0}, {"date": "2025-07-03", "close": 4.51, "volume": 1652815.0}, {"date": "2025-07-07", "close": 4.16, "volume": 3031366.0}, {"date": "2025-07-08", "close": 4.22, "volume": 3352514.0}, {"date": "2025-07-09", "close": 4.19, "volume": 2522045.0}, {"date": "2025-07-10", "close": 4.32, "volume": 3207298.0}, {"date": "2025-07-11", "close": 4.42, "volume": 3621536.0}, {"date": "2025-07-14", "close": 4.21, "volume": 3337201.0}, {"date": "2025-07-15", "close": 4.08, "volume": 3270369.0}, {"date": "2025-07-16", "close": 4.07, "volume": 3371680.0}, {"date": "2025-07-17", "close": 4.13, "volume": 1618794.0}, {"date": "2025-07-18", "close": 4.07, "volume": 2594720.0}, {"date": "2025-07-21", "close": 4.07, "volume": 1841523.0}, {"date": "2025-07-22", "close": 4.54, "volume": 5425595.0}, {"date": "2025-07-23", "close": 4.72, "volume": 3643111.0}, {"date": "2025-07-24", "close": 4.41, "volume": 1761660.0}, {"date": "2025-07-25", "close": 4.51, "volume": 1503132.0}, {"date": "2025-07-28", "close": 4.28, "volume": 1931309.0}, {"date": "2025-07-29", "close": 4.25, "volume": 1645993.0}, {"date": "2025-07-30", "close": 4.15, "volume": 2378121.0}, {"date": "2025-07-31", "close": 4.1, "volume": 3446342.0}, {"date": "2025-08-01", "close": 4.14, "volume": 2217475.0}, {"date": "2025-08-04", "close": 4.11, "volume": 3141395.0}, {"date": "2025-08-05", "close": 4.0, "volume": 6288739.0}, {"date": "2025-08-06", "close": 4.08, "volume": 2310319.0}, {"date": "2025-08-07", "close": 4.06, "volume": 3906330.0}, {"date": "2025-08-08", "close": 4.07, "volume": 1768326.0}, {"date": "2025-08-11", "close": 4.07, "volume": 2993976.0}, {"date": "2025-08-12", "close": 4.16, "volume": 2647370.0}, {"date": "2025-08-13", "close": 4.31, "volume": 2964853.0}, {"date": "2025-08-14", "close": 4.27, "volume": 2035952.0}, {"date": "2025-08-15", "close": 4.21, "volume": 1432917.0}, {"date": "2025-08-18", "close": 4.25, "volume": 1640204.0}, {"date": "2025-08-19", "close": 4.41, "volume": 2074076.0}, {"date": "2025-08-20", "close": 4.4, "volume": 1954548.0}, {"date": "2025-08-21", "close": 4.47, "volume": 1631374.0}, {"date": "2025-08-22", "close": 4.58, "volume": 2498380.0}, {"date": "2025-08-25", "close": 4.5, "volume": 1841642.0}, {"date": "2025-08-26", "close": 4.39, "volume": 3925695.0}, {"date": "2025-08-27", "close": 4.53, "volume": 1807312.0}, {"date": "2025-08-28", "close": 4.45, "volume": 1807211.0}, {"date": "2025-08-29", "close": 4.51, "volume": 1543295.0}, {"date": "2025-09-02", "close": 4.36, "volume": 2390231.0}, {"date": "2025-09-03", "close": 4.45, "volume": 1494434.0}, {"date": "2025-09-04", "close": 4.65, "volume": 2143534.0}, {"date": "2025-09-05", "close": 4.67, "volume": 2042158.0}, {"date": "2025-09-08", "close": 4.6, "volume": 2900848.0}, {"date": "2025-09-09", "close": 4.57, "volume": 1916548.0}, {"date": "2025-09-10", "close": 4.6, "volume": 2076440.0}, {"date": "2025-09-11", "close": 4.61, "volume": 1946704.0}, {"date": "2025-09-12", "close": 4.5, "volume": 1844977.0}, {"date": "2025-09-15", "close": 4.47, "volume": 2011558.0}, {"date": "2025-09-16", "close": 4.59, "volume": 2795418.0}, {"date": "2025-09-17", "close": 4.54, "volume": 3130854.0}, {"date": "2025-09-18", "close": 4.64, "volume": 2490248.0}, {"date": "2025-09-19", "close": 4.64, "volume": 16058650.0}, {"date": "2025-09-22", "close": 4.55, "volume": 2341955.0}, {"date": "2025-09-23", "close": 4.48, "volume": 2063331.0}, {"date": "2025-09-24", "close": 4.6, "volume": 2020200.0}, {"date": "2025-09-25", "close": 4.39, "volume": 2228535.0}, {"date": "2025-09-26", "close": 4.42, "volume": 2025987.0}, {"date": "2025-09-29", "close": 4.52, "volume": 2943497.0}, {"date": "2025-09-30", "close": 4.43, "volume": 2393309.0}, {"date": "2025-10-01", "close": 4.5, "volume": 2960781.0}, {"date": "2025-10-02", "close": 4.5, "volume": 2085361.0}, {"date": "2025-10-03", "close": 4.43, "volume": 2496740.0}, {"date": "2025-10-06", "close": 4.37, "volume": 2497903.0}, {"date": "2025-10-07", "close": 4.32, "volume": 1812328.0}, {"date": "2025-10-08", "close": 4.2, "volume": 1702746.0}, {"date": "2025-10-09", "close": 4.13, "volume": 1719798.0}, {"date": "2025-10-10", "close": 4.12, "volume": 1719883.0}, {"date": "2025-10-13", "close": 4.17, "volume": 3174068.0}, {"date": "2025-10-14", "close": 4.37, "volume": 2872495.0}, {"date": "2025-10-15", "close": 4.42, "volume": 2510102.0}, {"date": "2025-10-16", "close": 4.6, "volume": 3281993.0}, {"date": "2025-10-17", "close": 4.65, "volume": 2958069.0}, {"date": "2025-10-20", "close": 4.55, "volume": 1574789.0}, {"date": "2025-10-21", "close": 4.53, "volume": 1277466.0}, {"date": "2025-10-22", "close": 4.6, "volume": 1813851.0}, {"date": "2025-10-23", "close": 4.44, "volume": 1469532.0}, {"date": "2025-10-24", "close": 4.47, "volume": 2029132.0}, {"date": "2025-10-27", "close": 4.31, "volume": 2022494.0}, {"date": "2025-10-28", "close": 4.28, "volume": 1674422.0}, {"date": "2025-10-29", "close": 4.12, "volume": 2469959.0}, {"date": "2025-10-30", "close": 4.02, "volume": 2429645.0}, {"date": "2025-10-31", "close": 4.0, "volume": 1809983.0}, {"date": "2025-11-03", "close": 4.0, "volume": 1790045.0}, {"date": "2025-11-04", "close": 3.92, "volume": 2688897.0}, {"date": "2025-11-05", "close": 3.98, "volume": 3067954.0}, {"date": "2025-11-06", "close": 4.96, "volume": 11940070.0}, {"date": "2025-11-07", "close": 4.61, "volume": 3757843.0}, {"date": "2025-11-10", "close": 4.58, "volume": 2693997.0}, {"date": "2025-11-11", "close": 4.73, "volume": 2057913.0}, {"date": "2025-11-12", "close": 4.67, "volume": 2135210.0}, {"date": "2025-11-13", "close": 4.55, "volume": 1638463.0}, {"date": "2025-11-14", "close": 4.57, "volume": 1346455.0}, {"date": "2025-11-17", "close": 4.49, "volume": 1320476.0}, {"date": "2025-11-18", "close": 4.55, "volume": 1644110.0}, {"date": "2025-11-19", "close": 4.4, "volume": 1547570.0}, {"date": "2025-11-20", "close": 4.25, "volume": 1748173.0}, {"date": "2025-11-21", "close": 4.38, "volume": 1564680.0}, {"date": "2025-11-24", "close": 4.37, "volume": 1264804.0}, {"date": "2025-11-25", "close": 4.45, "volume": 1257717.0}, {"date": "2025-11-26", "close": 4.51, "volume": 1102672.0}, {"date": "2025-11-28", "close": 4.61, "volume": 913104.0}, {"date": "2025-12-01", "close": 4.66, "volume": 1749160.0}, {"date": "2025-12-02", "close": 4.5, "volume": 1479600.0}, {"date": "2025-12-03", "close": 4.55, "volume": 1396566.0}, {"date": "2025-12-04", "close": 4.53, "volume": 962548.0}, {"date": "2025-12-05", "close": 4.52, "volume": 881982.0}, {"date": "2025-12-08", "close": 4.57, "volume": 1230893.0}, {"date": "2025-12-09", "close": 4.64, "volume": 1679091.0}, {"date": "2025-12-10", "close": 4.81, "volume": 3048448.0}, {"date": "2025-12-11", "close": 4.84, "volume": 1821834.0}, {"date": "2025-12-12", "close": 4.78, "volume": 1133783.0}, {"date": "2025-12-15", "close": 4.7, "volume": 1224380.0}, {"date": "2025-12-16", "close": 4.74, "volume": 1173575.0}, {"date": "2025-12-17", "close": 4.72, "volume": 1364562.0}, {"date": "2025-12-18", "close": 4.69, "volume": 1022359.0}, {"date": "2025-12-19", "close": 4.58, "volume": 2577370.0}, {"date": "2025-12-22", "close": 4.51, "volume": 1208548.0}, {"date": "2025-12-23", "close": 4.44, "volume": 1205412.0}, {"date": "2025-12-24", "close": 4.54, "volume": 1359383.0}, {"date": "2025-12-26", "close": 4.57, "volume": 1112242.0}, {"date": "2025-12-29", "close": 4.64, "volume": 2212407.0}, {"date": "2025-12-30", "close": 4.51, "volume": 2574845.0}, {"date": "2025-12-31", "close": 4.3, "volume": 1834991.0}, {"date": "2026-01-02", "close": 4.2, "volume": 1951895.0}, {"date": "2026-01-05", "close": 4.12, "volume": 2450865.0}, {"date": "2026-01-06", "close": 4.08, "volume": 1833596.0}, {"date": "2026-01-07", "close": 4.0, "volume": 1911814.0}, {"date": "2026-01-08", "close": 4.15, "volume": 1437605.0}, {"date": "2026-01-09", "close": 4.17, "volume": 1609762.0}, {"date": "2026-01-12", "close": 4.17, "volume": 1085296.0}, {"date": "2026-01-13", "close": 4.18, "volume": 1354921.0}, {"date": "2026-01-14", "close": 4.26, "volume": 1409686.0}, {"date": "2026-01-15", "close": 4.49, "volume": 3395835.0}, {"date": "2026-01-16", "close": 4.39, "volume": 2041410.0}, {"date": "2026-01-20", "close": 4.25, "volume": 1856991.0}, {"date": "2026-01-21", "close": 4.21, "volume": 1751961.0}, {"date": "2026-01-22", "close": 4.28, "volume": 1518447.0}, {"date": "2026-01-23", "close": 4.41, "volume": 1789481.0}, {"date": "2026-01-26", "close": 4.35, "volume": 1462673.0}, {"date": "2026-01-27", "close": 4.47, "volume": 1365881.0}, {"date": "2026-01-28", "close": 4.28, "volume": 1848033.0}, {"date": "2026-01-29", "close": 4.29, "volume": 1267335.0}, {"date": "2026-01-30", "close": 4.37, "volume": 1143765.0}, {"date": "2026-02-02", "close": 4.46, "volume": 1672153.0}, {"date": "2026-02-03", "close": 4.48, "volume": 1470610.0}, {"date": "2026-02-04", "close": 4.64, "volume": 1922743.0}, {"date": "2026-02-05", "close": 4.95, "volume": 4342180.0}, {"date": "2026-02-06", "close": 5.14, "volume": 3063248.0}, {"date": "2026-02-09", "close": 5.08, "volume": 2367103.0}, {"date": "2026-02-10", "close": 5.06, "volume": 2809708.0}, {"date": "2026-02-11", "close": 5.13, "volume": 1951260.0}, {"date": "2026-02-12", "close": 5.22, "volume": 3611833.0}, {"date": "2026-02-13", "close": 5.23, "volume": 1677542.0}, {"date": "2026-02-17", "close": 5.07, "volume": 1918963.0}, {"date": "2026-02-18", "close": 4.95, "volume": 3047362.0}, {"date": "2026-02-19", "close": 5.15, "volume": 2361210.0}, {"date": "2026-02-20", "close": 5.28, "volume": 1881877.0}, {"date": "2026-02-23", "close": 5.32, "volume": 1890410.0}, {"date": "2026-02-24", "close": 5.27, "volume": 2082784.0}, {"date": "2026-02-25", "close": 5.3, "volume": 2989103.0}, {"date": "2026-02-26", "close": 5.35, "volume": 3126411.0}, {"date": "2026-02-27", "close": 5.31, "volume": 2677290.0}, {"date": "2026-03-02", "close": 5.18, "volume": 2149463.0}, {"date": "2026-03-03", "close": 5.05, "volume": 3141414.0}, {"date": "2026-03-04", "close": 5.87, "volume": 7938705.0}, {"date": "2026-03-05", "close": 5.58, "volume": 2608304.0}, {"date": "2026-03-06", "close": 5.47, "volume": 2227686.0}, {"date": "2026-03-09", "close": 5.58, "volume": 2086666.0}, {"date": "2026-03-10", "close": 5.44, "volume": 2303554.0}, {"date": "2026-03-11", "close": 5.37, "volume": 2588555.0}, {"date": "2026-03-12", "close": 5.26, "volume": 1799199.0}, {"date": "2026-03-13", "close": 5.24, "volume": 2206729.0}, {"date": "2026-03-16", "close": 5.07, "volume": 1654947.0}, {"date": "2026-03-17", "close": 5.05, "volume": 1773141.0}, {"date": "2026-03-18", "close": 4.87, "volume": 1939003.0}, {"date": "2026-03-19", "close": 4.95, "volume": 1642015.0}, {"date": "2026-03-20", "close": 4.85, "volume": 2867918.0}, {"date": "2026-03-23", "close": 4.9, "volume": 2122954.0}, {"date": "2026-03-24", "close": 4.79, "volume": 1667355.0}, {"date": "2026-03-25", "close": 5.11, "volume": 2782344.0}, {"date": "2026-03-26", "close": 5.09, "volume": 1918417.0}, {"date": "2026-03-27", "close": 5.21, "volume": 1635809.0}, {"date": "2026-03-30", "close": 5.1, "volume": 2730151.0}, {"date": "2026-03-31", "close": 4.81, "volume": 2194120.0}, {"date": "2026-04-01", "close": 4.84, "volume": 1974432.0}, {"date": "2026-04-02", "close": 4.97, "volume": 1665324.0}, {"date": "2026-04-06", "close": 5.04, "volume": 1105935.0}, {"date": "2026-04-07", "close": 5.12, "volume": 2089525.0}, {"date": "2026-04-08", "close": 5.14, "volume": 1491789.0}, {"date": "2026-04-09", "close": 5.49, "volume": 2645308.0}, {"date": "2026-04-10", "close": 5.42, "volume": 1714651.0}, {"date": "2026-04-13", "close": 5.42, "volume": 2144385.0}, {"date": "2026-04-14", "close": 5.57, "volume": 2315614.0}, {"date": "2026-04-15", "close": 5.53, "volume": 1540941.0}, {"date": "2026-04-16", "close": 5.32, "volume": 2055891.0}, {"date": "2026-04-17", "close": 5.43, "volume": 1526137.0}, {"date": "2026-04-20", "close": 5.27, "volume": 1538259.0}, {"date": "2026-04-21", "close": 5.33, "volume": 1824185.0}, {"date": "2026-04-22", "close": 5.44, "volume": 1326979.0}, {"date": "2026-04-23", "close": 5.27, "volume": 1457789.0}, {"date": "2026-04-24", "close": 5.35, "volume": 1011051.0}, {"date": "2026-04-27", "close": 5.4, "volume": 1589185.0}, {"date": "2026-04-28", "close": 5.47, "volume": 1068855.0}, {"date": "2026-04-29", "close": 5.3, "volume": 1502071.0}, {"date": "2026-04-30", "close": 5.54, "volume": 1559356.0}, {"date": "2026-05-01", "close": 5.54, "volume": 1076007.0}, {"date": "2026-05-04", "close": 5.36, "volume": 2053199.0}, {"date": "2026-05-05", "close": 5.47, "volume": 1088712.0}, {"date": "2026-05-06", "close": 5.38, "volume": 1872609.0}, {"date": "2026-05-07", "close": 5.42, "volume": 1178275.0}, {"date": "2026-05-08", "close": 5.35, "volume": 1508447.0}, {"date": "2026-05-11", "close": 5.09, "volume": 2375237.0}, {"date": "2026-05-12", "close": 5.07, "volume": 2423100.0}, {"date": "2026-05-13", "close": 4.39, "volume": 6069994.0}, {"date": "2026-05-14", "close": 4.27, "volume": 2869926.0}, {"date": "2026-05-15", "close": 4.17, "volume": 3595034.0}, {"date": "2026-05-18", "close": 4.09, "volume": 2902710.0}, {"date": "2026-05-19", "close": 4.04, "volume": 2165019.0}, {"date": "2026-05-20", "close": 4.09, "volume": 2205422.0}, {"date": "2026-05-21", "close": 4.25, "volume": 2463498.0}, {"date": "2026-05-22", "close": 4.17, "volume": 1791727.0}, {"date": "2026-05-26", "close": 4.08, "volume": 1743739.0}, {"date": "2026-05-27", "close": 4.15, "volume": 2063274.0}, {"date": "2026-05-28", "close": 4.14, "volume": 1707989.0}, {"date": "2026-05-29", "close": 4.09, "volume": 1951188.0}, {"date": "2026-06-01", "close": 3.99, "volume": 2885080.0}, {"date": "2026-06-02", "close": 4.05, "volume": 1744911.0}, {"date": "2026-06-03", "close": 4.02, "volume": 1743272.0}, {"date": "2026-06-04", "close": 3.95, "volume": 3490634.0}, {"date": "2026-06-05", "close": 3.9, "volume": 2106374.0}, {"date": "2026-06-08", "close": 3.78, "volume": 2721785.0}, {"date": "2026-06-09", "close": 3.86, "volume": 1817826.0}, {"date": "2026-06-10", "close": 4.02, "volume": 3279643.0}, {"date": "2026-06-11", "close": 4.04, "volume": 1723927.0}, {"date": "2026-06-12", "close": 4.03, "volume": 1529043.0}, {"date": "2026-06-15", "close": 3.97, "volume": 1500306.0}, {"date": "2026-06-16", "close": 3.95, "volume": 1443621.0}, {"date": "2026-06-17", "close": 3.9, "volume": 2389116.0}, {"date": "2026-06-18", "close": 3.89, "volume": 2343509.0}, {"date": "2026-06-22", "close": 3.78, "volume": 2402557.0}, {"date": "2026-06-23", "close": 3.89, "volume": 1995367.0}, {"date": "2026-06-24", "close": 3.97, "volume": 2287884.0}, {"date": "2026-06-25", "close": 4.0, "volume": 1232259.0}, {"date": "2026-06-26", "close": 4.14, "volume": 4147618.0}, {"date": "2026-06-29", "close": 4.11, "volume": 1760977.0}, {"date": "2026-06-30", "close": 3.98, "volume": 1027647.0}, {"date": "2026-07-01", "close": 4.07, "volume": 1797956.0}, {"date": "2026-07-02", "close": 4.08, "volume": 1084959.0}, {"date": "2026-07-06", "close": 3.96, "volume": 1741321.0}, {"date": "2026-07-07", "close": 3.95, "volume": 1855721.0}, {"date": "2026-07-08", "close": 3.93, "volume": 1413638.0}, {"date": "2026-07-09", "close": 3.87, "volume": 2142362.0}, {"date": "2026-07-10", "close": 3.93, "volume": 1226811.0}, {"date": "2026-07-13", "close": 3.89, "volume": 1930843.0}, {"date": "2026-07-14", "close": 3.79, "volume": 1667953.0}, {"date": "2026-07-15", "close": 3.76, "volume": 2787781.0}, {"date": "2026-07-16", "close": 3.82, "volume": 2296596.0}, {"date": "2026-07-17", "close": 3.71, "volume": 2150006.0}, {"date": "2026-07-20", "close": 3.61, "volume": 2656953.0}, {"date": "2026-07-21", "close": 3.65, "volume": 2189718.0}, {"date": "2026-07-22", "close": 3.58, "volume": 2255814.0}, {"date": "2026-07-23", "close": 3.51, "volume": 2166752.0}, {"date": "2026-07-24", "close": 3.51, "volume": 1290371.0}, {"date": "2026-07-27", "close": 3.58, "volume": 1954065.0}, {"date": "2026-07-28", "close": 3.66, "volume": 2232911.0}, {"date": "2026-07-29", "close": 3.73, "volume": 2348088.0}, {"date": "2026-07-30", "close": 3.61, "volume": 2792609.0}, {"date": "2026-07-31", "close": 3.53, "volume": 1706473.0}, {"date": "2026-08-03", "close": 3.57, "volume": 2095302.0}, {"date": "2026-08-04", "close": 3.56, "volume": 1918587.0}, {"date": "2026-08-05", "close": 3.52, "volume": 3511031.0}, {"date": "2026-08-06", "close": 3.42, "volume": 2668650.0}, {"date": "2026-08-07", "close": 3.52, "volume": 2568107.0}], "refreshing": true}