{"ticker": "BJRI", "overview": {"cik": "1013488", "ticker": "BJRI", "name": "BJs RESTAURANTS INC", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001020", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-387358", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-387357", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001171843-26-005956", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382168", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380660", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377253", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347224", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005826", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340569", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007829", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340349", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340347", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007795", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007765", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007735", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-336027", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-085704", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007577", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-326418", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005080", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324397", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308311", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308143", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308142", "price_sensitive": false}]}, "description": "BJs RESTAURANTS INC trades as BJRI on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 272 insider filings for the company, from August 2021 to September 2026. Across those, 16 insiders disclosed 9 open-market purchases totalling $356.44K against 38 sales totalling $25.74M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 356439.25, "sell_n": 38, "sell_sum": 25741961.21, "net": -25385521.96, "insiders": 16, "first_date": "2021-08-23", "last_date": "2026-09-03"}, "metrics": {"ticker": "BJRI", "has_prices": true, "as_of": "2026-09-02", "last": 60.71, "prev_close": 61.75, "change": -1.0399999999999991, "change_pct": -0.01684210526315788, "session_volume": 484704.0, "vwap_5": 62.73852108543246, "vwap_20": 66.03555724852603, "vwap_60": 62.41066331907678, "vwap_250": 44.394171905710834, "high_52w": 74.26, "low_52w": 33.42, "avg_volume_20": 456790.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001556", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "BJs Restaurants Inc", "who_key": "BJs RESTAURANTS 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": "Retail-Eating Places", "country": "United States", "headline": "BJs RESTAURANTS INC takes a 5.15% passive stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/0002100119-26-001556-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100121-26-001057", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "BJs Restaurants Inc", "who_key": "BJs RESTAURANTS 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": "Retail-Eating Places", "country": "United States", "headline": "BJs RESTAURANTS INC moves to a 7.65% passive stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/0002100121-26-001057-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0001193125-26-424412", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Christopher W. Brandt", "who_key": "Brandt Christopher W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675463/000119312526424412/0001193125-26-424412-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-424414", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Lyle Tick", "who_key": "Tick Lyle", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 89607.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037188/000119312526424414/0001193125-26-424414-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-424413", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "James D. White", "who_key": "WHITE JAMES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280940/000119312526424413/0001193125-26-424413-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-382168", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29750.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "The boardroom is buying: $30K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1334936/000119312526382168/0001193125-26-382168-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-380660", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30525.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "The boardroom is buying: $31K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1334936/000119312526380660/0001193125-26-380660-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001193125-26-377253", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47627.25, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "BJRI lands a director's $48K", "source_url": "https://www.sec.gov/Archives/edgar/data/1334936/000119312526377253/0001193125-26-377253-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001193125-26-347224", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Noah A. Elbogen", "who_key": "Elbogen Noah A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 528504.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "A director trims BJRI: $529K", "source_url": "https://www.sec.gov/Archives/edgar/data/1607294/000119312526347224/0001193125-26-347224-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001193125-26-340569", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Kendra D. Miller", "who_key": "Miller Kendra D", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 916004.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider trims $916K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1514725/000119312526340569/0001193125-26-340569-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0001193125-26-340347", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1334936/000119312526340347/0001193125-26-340347-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "0001193125-26-340349", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Gregory S. Lynds", "who_key": "Lynds Gregory S", "role": "EVP & Chief Dev. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1493452.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "An exit at the top? Exec sells $1.5M of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1327770/000119312526340349/0001193125-26-340349-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "13DG-0001213900-26-085704", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Act III Holdings LLC", "who_key": "Act III Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Act III Holdings LLC moves to a 1.6% activist stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1750383/0001213900-26-085704-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001193125-26-324397", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Lyle Tick", "who_key": "Tick Lyle", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 228431.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526324397/0001193125-26-324397-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "0001193125-26-306714", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Birju Prakash Amin", "who_key": "Amin Birju Prakash", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526306714/0001193125-26-306714-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-306715", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Allison Van Ashley", "who_key": "Van Ashley Allison", "role": "Sr. Vice President Accounting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "President files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526306715/0001193125-26-306715-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-306716", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Monika Saxena", "who_key": "Saxena Monika", "role": "EVP & Brand President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "President files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526306716/0001193125-26-306716-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-308142", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Thomas Michael Kowalski", "who_key": "Kowalski Thomas Michael", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27876.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526308142/0001193125-26-308142-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "0001193125-26-308143", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Jennifer Anne Jaffe", "who_key": "Jaffe Jennifer Anne", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54721.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526308143/0001193125-26-308143-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159286}, {"id": "13DG-0002014483-26-000002", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "BJs Restaurants Inc", "who_key": "BJs RESTAURANTS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "BJs RESTAURANTS INC raises a activist stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/0002014483-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-24", "mins": 189526}, {"id": "0001193125-26-278104", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Janet Sherlock", "who_key": "Sherlock Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278104/0001193125-26-278104-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278106", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Julius Robinson", "who_key": "Robinson Julius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278106/0001193125-26-278106-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278108", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Pozzo James Dal", "who_key": "DAL POZZO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278108/0001193125-26-278108-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278109", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278109/0001193125-26-278109-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278112", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Lea Anne Ottinger", "who_key": "Ottinger Lea Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149372.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director sells $149K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278112/0001193125-26-278112-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278117", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Noah A. Elbogen", "who_key": "Elbogen Noah A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 251208.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Board member offloads $251K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278117/0001193125-26-278117-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278119", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Bina Chaurasia", "who_key": "Chaurasia Bina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on BJRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278119/0001193125-26-278119-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278123", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Gregory S. Lynds", "who_key": "Lynds Gregory S", "role": "EVP & Chief Dev. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 346387.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider sells $346K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278123/0001193125-26-278123-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278133", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Kendra D. Miller", "who_key": "Miller Kendra D", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1070911.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider sells $1.1M of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278133/0001193125-26-278133-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0001193125-26-278134", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Brian S. Krakower", "who_key": "Krakower Brian S", "role": "EVP & Chief Info. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 405002.97000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider sells $405K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278134/0001193125-26-278134-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198166}], "recent_buys": [{"id": "0001193125-26-382168", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29750.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "The boardroom is buying: $30K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1334936/000119312526382168/0001193125-26-382168-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001193125-26-380660", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30525.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "The boardroom is buying: $31K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1334936/000119312526380660/0001193125-26-380660-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001193125-26-377253", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47627.25, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "BJRI lands a director's $48K", "source_url": "https://www.sec.gov/Archives/edgar/data/1334936/000119312526377253/0001193125-26-377253-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "0001193125-26-104366", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34050.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director buys $34K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526104366/0001193125-26-104366-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339286}, {"id": "0001193125-26-096890", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34500.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director buys $34K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526096890/0001193125-26-096890-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347926}, {"id": "0001193125-26-094057", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42122.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director buys $42K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526094057/0001193125-26-094057-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "0000950170-24-104878", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Janet Sherlock", "who_key": "Sherlock Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14790.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Board member picks up $15K of BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000095017024104878/0000950170-24-104878-index.htm", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129846}, {"id": "0000950170-24-104281", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "C. Bradford Richmond", "who_key": "Richmond C Bradford", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 73500.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "That makes 3 insiders into BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000095017024104281/0000950170-24-104281-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134166}, {"id": "0001209191-23-045140", "src": "INSIDERS", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Gregory Levin", "who_key": "LEVIN GREGORY", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49574.99999999999, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "That makes 3 insiders into BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919123045140/0001209191-23-045140-index.htm", "trade_date": "2023-08-09", "timestamp": "2023-08-09", "mins": 1701526}], "institutional": [{"id": "13DG-0002100119-26-001556", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "BJs Restaurants Inc", "who_key": "BJs RESTAURANTS 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": "Retail-Eating Places", "country": "United States", "headline": "BJs RESTAURANTS INC takes a 5.15% passive stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/0002100119-26-001556-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100121-26-001057", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "BJs Restaurants Inc", "who_key": "BJs RESTAURANTS 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": "Retail-Eating Places", "country": "United States", "headline": "BJs RESTAURANTS INC moves to a 7.65% passive stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/0002100121-26-001057-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0001213900-26-085704", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "Act III Holdings LLC", "who_key": "Act III Holdings LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Act III Holdings LLC moves to a 1.6% activist stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1750383/0001213900-26-085704-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0002014483-26-000002", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "BJs Restaurants Inc", "who_key": "BJs RESTAURANTS INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "BJs RESTAURANTS INC raises a activist stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/0002014483-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-24", "mins": 189526}, {"id": "13DG-0000919574-26-003241", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "BJs Restaurants Inc", "who_key": "BJs RESTAURANTS 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": "Retail-Eating Places", "country": "United States", "headline": "BJs RESTAURANTS INC moves to a 4.6% passive stake in BJRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/0000919574-26-003241-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100121-26-000220", "src": "13DG", "ticker": "BJRI", "cik": "1013488", "company": "BJs RESTAURANTS INC", "company_raw": "BJs RESTAURANTS INC", "who": "BJs Restaurants Inc", "who_key": "BJs RESTAURANTS 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": "Retail-Eating Places", "country": "United States", "headline": "BJs RESTAURANTS INC crosses 5% of BJRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/0002100121-26-000220-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BJRI (BJs RESTAURANTS INC)", "new_value": "BJ's Restaurants, Inc. - Common Stock", "effective": "", "evidence": "we hold BJRI as BJs RESTAURANTS INC; the NASDAQ universe lists that code as BJ's Restaurants, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.041524"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BJ's Restaurants, Inc. - Common Stock", "new_value": "BJs RESTAURANTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001013488", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001013488", "applied": 1, "detected_at": "2026-09-10T16:51:33.096279"}]}, "key_people": [{"who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10349502.95, "net": -10349502.95, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1180477.95, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000092189525001195/0000921895-25-001195-index.htm"}, {"action": "SELL", "amount": 570765.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000092189524002410/0000921895-24-002410-index.htm"}, {"action": "SELL", "amount": 8598260.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000092189524000592/0000921895-24-000592-index.htm"}], "latest": {"action": "SELL", "amount": 1180477.95, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000092189525001195/0000921895-25-001195-index.htm"}}, {"who": "Greg Trojan", "who_key": "Trojan Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6626999.54, "net": -6626999.54, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6520367.04, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000095017025073740/0000950170-25-073740-index.htm"}, {"action": "SELL", "amount": 106632.5, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919123058204/0001209191-23-058204-index.htm"}], "latest": {"action": "SELL", "amount": 6520367.04, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000095017025073740/0000950170-25-073740-index.htm"}}, {"who": "Kendra D. Miller", "who_key": "Miller Kendra D", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2368489.79, "net": -2368489.79, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 916004.67, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514725/000119312526340569/0001193125-26-340569-index.htm"}, {"action": "SELL", "amount": 1070911.6, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278133/0001193125-26-278133-index.htm"}, {"action": "SELL", "amount": 360266.64, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526267651/0001193125-26-267651-index.htm"}, {"action": "SELL", "amount": 21306.879999999997, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919123058144/0001209191-23-058144-index.htm"}], "latest": {"action": "SELL", "amount": 916004.67, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1514725/000119312526340569/0001193125-26-340569-index.htm"}}, {"who": "Gregory S. Lynds", "who_key": "Lynds Gregory S", "role": "EVP & Chief Dev. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2120898.2199999997, "net": -2120898.2199999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1493452.24, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327770/000119312526340349/0001193125-26-340349-index.htm"}, {"action": "SELL", "amount": 346387.86, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278123/0001193125-26-278123-index.htm"}, {"action": "SELL", "amount": 281058.12, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526269546/0001193125-26-269546-index.htm"}], "latest": {"action": "SELL", "amount": 1493452.24, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327770/000119312526340349/0001193125-26-340349-index.htm"}}, {"who": "Brian S. Krakower", "who_key": "Krakower Brian S", "role": "EVP & Chief Info. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1395853.37, "net": -1395853.37, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 405002.97000000003, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278134/0001193125-26-278134-index.htm"}, {"action": "SELL", "amount": 162326.83000000002, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526251533/0001193125-26-251533-index.htm"}, {"action": "SELL", "amount": 91078.0, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526113922/0001193125-26-113922-index.htm"}, {"action": "SELL", "amount": 317570.37, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312525319377/0001193125-25-319377-index.htm"}, {"action": "SELL", "amount": 165674.54, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000095017025072912/0000950170-25-072912-index.htm"}, {"action": "SELL", "amount": 82342.8, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000095017024127697/0000950170-24-127697-index.htm"}, {"action": "SELL", "amount": 56896.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000095017024060963/0000950170-24-060963-index.htm"}, {"action": "SELL", "amount": 37978.200000000004, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919123030747/0001209191-23-030747-index.htm"}, {"action": "SELL", "amount": 29526.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919123017506/0001209191-23-017506-index.htm"}, {"action": "SELL", "amount": 18037.66, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919122026469/0001209191-22-026469-index.htm"}, {"action": "SELL", "amount": 29420.0, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919122025599/0001209191-22-025599-index.htm"}], "latest": {"action": "SELL", "amount": 405002.97000000003, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278134/0001193125-26-278134-index.htm"}}, {"who": "Noah A. Elbogen", "who_key": "Elbogen Noah A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 973457.55, "net": -973457.55, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 528504.9, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607294/000119312526347224/0001193125-26-347224-index.htm"}, {"action": "SELL", "amount": 251208.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526278117/0001193125-26-278117-index.htm"}, {"action": "SELL", "amount": 193744.65, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000119312526251535/0001193125-26-251535-index.htm"}], "latest": {"action": "SELL", "amount": 528504.9, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607294/000119312526347224/0001193125-26-347224-index.htm"}}, {"who": "Pozzo James Dal", "who_key": "DAL POZZO JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 387653.24, "net": -387653.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113373.92000000001, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919123058224/0001209191-23-058224-index.htm"}, {"action": "SELL", "amount": 274279.32, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919121053145/0001209191-21-053145-index.htm"}], "latest": {"action": "SELL", "amount": 113373.92000000001, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919123058224/0001209191-23-058224-index.htm"}}, {"who": "Alex Puchner", "who_key": "PUCHNER ALEX", "role": "Sr. Vice President Brewing Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 378470.33999999997, "net": -378470.33999999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62023.26, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000123887425000006/0001238874-25-000006-index.htm"}, {"action": "SELL", "amount": 295028.68, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000095017024028221/0000950170-24-028221-index.htm"}, {"action": "SELL", "amount": 21418.399999999998, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000120919123058133/0001209191-23-058133-index.htm"}], "latest": {"action": "SELL", "amount": 62023.26, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1013488/000123887425000006/0001238874-25-000006-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -1493452.24}, {"date": "2026-08-07", "net": -916004.67}, {"date": "2026-08-10", "net": -528504.9}, {"date": "2026-08-31", "net": 47627.25}, {"date": "2026-09-02", "net": 30525.0}, {"date": "2026-09-03", "net": 29750.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001020", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-387358", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-387357", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001171843-26-005956", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382168", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380660", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377253", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347224", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005826", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340569", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007829", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340349", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340347", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007795", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007765", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007735", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-336027", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-085704", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007577", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-326418", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001171843-26-005080", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001193125-26-324397", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-308311", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308143", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308142", "price_sensitive": false}], "performance": {"ticker": "BJRI", "has_prices": true, "summary": {"n": 8, "avg": 0.6375913777149065, "win_rate": 0.75, "best": 1.086254295532646, "worst": -0.04529013995911311, "as_of": "2026-09-02"}, "buys": [{"who": "Richmond C Bradford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29750.0, "date": "2026-09-03", "score": 33.1, "ref_price": null, "return": null}, {"who": "Richmond C Bradford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30525.0, "date": "2026-09-02", "score": 33.2, "ref_price": 60.71, "return": 0.0}, {"who": "Richmond C Bradford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47627.25, "date": "2026-08-31", "score": 35.6, "ref_price": 63.59, "return": -0.04529013995911311}, {"who": "Richmond C Bradford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34050.0, "date": "2026-03-12", "score": 34.4, "ref_price": 33.73, "return": 0.7998814112066411}, {"who": "Richmond C Bradford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34500.0, "date": "2026-03-06", "score": 34.5, "ref_price": 35.18, "return": 0.7256964184195566}, {"who": "Richmond C Bradford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42122.0, "date": "2026-03-03", "score": 35.6, "ref_price": 35.88, "return": 0.6920289855072462}, {"who": "Sherlock Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14790.0, "date": "2024-09-09", "score": 29.8, "ref_price": 29.1, "return": 1.086254295532646}, {"who": "Richmond C Bradford", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 73500.0, "date": "2024-09-06", "score": 48.9, "ref_price": 29.52, "return": 1.0565718157181572}, {"who": "LEVIN GREGORY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 49574.99999999999, "date": "2023-08-09", "score": 45.7, "ref_price": 34.0, "return": 0.7855882352941177}]}, "price_series": [{"date": "2016-08-08", "close": 40.49, "volume": 258612.0}, {"date": "2016-08-09", "close": 40.62, "volume": 262358.0}, {"date": "2016-08-10", "close": 39.9, "volume": 184300.0}, {"date": "2016-08-11", "close": 40.92, "volume": 447780.0}, {"date": "2016-08-12", "close": 40.73, "volume": 308882.0}, {"date": "2016-08-15", "close": 40.53, "volume": 215530.0}, {"date": "2016-08-16", "close": 40.75, "volume": 305790.0}, {"date": "2016-08-17", "close": 40.86, "volume": 309951.0}, {"date": "2016-08-18", "close": 40.83, "volume": 261387.0}, {"date": "2016-08-19", "close": 40.43, "volume": 147314.0}, {"date": "2016-08-22", "close": 40.42, "volume": 127547.0}, {"date": "2016-08-23", "close": 40.39, "volume": 126882.0}, {"date": "2016-08-24", "close": 40.28, "volume": 159523.0}, {"date": "2016-08-25", "close": 40.31, "volume": 224736.0}, {"date": "2016-08-26", "close": 39.97, "volume": 222756.0}, {"date": "2016-08-29", "close": 40.08, "volume": 108625.0}, {"date": "2016-08-30", "close": 39.96, "volume": 138012.0}, {"date": "2016-08-31", "close": 39.72, "volume": 225751.0}, {"date": "2016-09-01", "close": 39.22, "volume": 318160.0}, {"date": "2016-09-02", "close": 39.66, "volume": 151725.0}, {"date": "2016-09-06", "close": 39.64, "volume": 145641.0}, {"date": "2016-09-07", "close": 39.86, "volume": 313359.0}, {"date": "2016-09-08", "close": 38.94, "volume": 246473.0}, {"date": "2016-09-09", "close": 38.19, "volume": 382039.0}, {"date": "2016-09-12", "close": 38.13, "volume": 384526.0}, {"date": "2016-09-13", "close": 37.98, "volume": 187442.0}, {"date": "2016-09-14", "close": 37.49, "volume": 148371.0}, {"date": "2016-09-15", "close": 36.79, "volume": 294347.0}, {"date": "2016-09-16", "close": 36.85, "volume": 278868.0}, {"date": "2016-09-19", "close": 37.535, "volume": 234781.0}, {"date": "2016-09-20", "close": 37.39, "volume": 216202.0}, {"date": "2016-09-21", "close": 37.11, "volume": 277568.0}, {"date": "2016-09-22", "close": 37.14, "volume": 303075.0}, {"date": "2016-09-23", "close": 37.88, "volume": 399256.0}, {"date": "2016-09-26", "close": 37.07, "volume": 154238.0}, {"date": "2016-09-27", "close": 36.36, "volume": 401534.0}, {"date": "2016-09-28", "close": 35.53, "volume": 572688.0}, {"date": "2016-09-29", "close": 35.04, "volume": 520781.0}, {"date": "2016-09-30", "close": 35.55, "volume": 547139.0}, {"date": "2016-10-03", "close": 36.16, "volume": 299112.0}, {"date": "2016-10-04", "close": 36.31, "volume": 248075.0}, {"date": "2016-10-05", "close": 36.58, "volume": 276272.0}, {"date": "2016-10-06", "close": 35.39, "volume": 494538.0}, {"date": "2016-10-07", "close": 35.37, "volume": 409252.0}, {"date": "2016-10-10", "close": 35.77, "volume": 302428.0}, {"date": "2016-10-11", "close": 35.18, "volume": 346195.0}, {"date": "2016-10-12", "close": 35.15, "volume": 171870.0}, {"date": "2016-10-13", "close": 34.62, "volume": 203879.0}, {"date": "2016-10-14", "close": 34.89, "volume": 470498.0}, {"date": "2016-10-17", "close": 35.06, "volume": 447684.0}, {"date": "2016-10-18", "close": 35.42, "volume": 386204.0}, {"date": "2016-10-19", "close": 35.69, "volume": 1007291.0}, {"date": "2016-10-20", "close": 34.45, "volume": 2836673.0}, {"date": "2016-10-21", "close": 34.33, "volume": 902640.0}, {"date": "2016-10-24", "close": 34.28, "volume": 387462.0}, {"date": "2016-10-25", "close": 33.87, "volume": 405784.0}, {"date": "2016-10-26", "close": 33.65, "volume": 426570.0}, {"date": "2016-10-27", "close": 34.74, "volume": 441635.0}, {"date": "2016-10-28", "close": 36.0, "volume": 659644.0}, {"date": "2016-10-31", "close": 36.1, "volume": 444137.0}, {"date": "2016-11-01", "close": 36.2, "volume": 371618.0}, {"date": "2016-11-02", "close": 35.6, "volume": 468635.0}, {"date": "2016-11-03", "close": 35.55, "volume": 320352.0}, {"date": "2016-11-04", "close": 35.5, "volume": 506935.0}, {"date": "2016-11-07", "close": 35.85, "volume": 309004.0}, {"date": "2016-11-08", "close": 36.05, "volume": 231112.0}, {"date": "2016-11-09", "close": 37.75, "volume": 551914.0}, {"date": "2016-11-10", "close": 38.7, "volume": 558519.0}, {"date": "2016-11-11", "close": 39.25, "volume": 368430.0}, {"date": "2016-11-14", "close": 39.4, "volume": 436470.0}, {"date": "2016-11-15", "close": 38.75, "volume": 278393.0}, {"date": "2016-11-16", "close": 38.35, "volume": 253548.0}, {"date": "2016-11-17", "close": 38.3, "volume": 371790.0}, {"date": "2016-11-18", "close": 38.5, "volume": 423645.0}, {"date": "2016-11-21", "close": 38.9, "volume": 197095.0}, {"date": "2016-11-22", "close": 39.15, "volume": 264623.0}, {"date": "2016-11-23", "close": 39.15, "volume": 234730.0}, {"date": "2016-11-25", "close": 39.45, "volume": 83577.0}, {"date": "2016-11-28", "close": 38.75, "volume": 549472.0}, {"date": "2016-11-29", "close": 37.9, "volume": 291017.0}, {"date": "2016-11-30", "close": 37.1, "volume": 223784.0}, {"date": "2016-12-01", "close": 37.65, "volume": 340630.0}, {"date": "2016-12-02", "close": 37.45, "volume": 148510.0}, {"date": "2016-12-05", "close": 37.75, "volume": 144570.0}, {"date": "2016-12-06", "close": 37.9, "volume": 209672.0}, {"date": "2016-12-07", "close": 38.65, "volume": 243736.0}, {"date": "2016-12-08", "close": 39.75, "volume": 252775.0}, {"date": "2016-12-09", "close": 39.85, "volume": 160289.0}, {"date": "2016-12-12", "close": 39.4, "volume": 254867.0}, {"date": "2016-12-13", "close": 39.0, "volume": 232689.0}, {"date": "2016-12-14", "close": 38.45, "volume": 212554.0}, {"date": "2016-12-15", "close": 38.45, "volume": 264867.0}, {"date": "2016-12-16", "close": 39.35, "volume": 591833.0}, {"date": "2016-12-19", "close": 38.15, "volume": 456098.0}, {"date": "2016-12-20", "close": 38.4, "volume": 254562.0}, {"date": "2016-12-21", "close": 38.8, "volume": 263577.0}, {"date": "2016-12-22", "close": 38.65, "volume": 284107.0}, {"date": "2016-12-23", "close": 38.85, "volume": 290096.0}, {"date": "2016-12-27", "close": 39.95, "volume": 223318.0}, {"date": "2016-12-28", "close": 39.55, "volume": 252827.0}, {"date": "2016-12-29", "close": 40.15, "volume": 231319.0}, {"date": "2016-12-30", "close": 39.3, "volume": 279275.0}, {"date": "2017-01-03", "close": 38.2, "volume": 425238.0}, {"date": "2017-01-04", "close": 38.95, "volume": 329014.0}, {"date": "2017-01-05", "close": 36.35, "volume": 774288.0}, {"date": "2017-01-06", "close": 35.9, "volume": 556613.0}, {"date": "2017-01-09", "close": 35.4, "volume": 269210.0}, {"date": "2017-01-10", "close": 35.8, "volume": 229125.0}, {"date": "2017-01-11", "close": 36.3, "volume": 348522.0}, {"date": "2017-01-12", "close": 36.05, "volume": 243512.0}, {"date": "2017-01-13", "close": 35.95, "volume": 328763.0}, {"date": "2017-01-17", "close": 35.55, "volume": 285936.0}, {"date": "2017-01-18", "close": 35.9, "volume": 331779.0}, {"date": "2017-01-19", "close": 35.2, "volume": 281599.0}, {"date": "2017-01-20", "close": 34.95, "volume": 510469.0}, {"date": "2017-01-23", "close": 35.8, "volume": 342032.0}, {"date": "2017-01-24", "close": 35.9, "volume": 142655.0}, {"date": "2017-01-25", "close": 36.0, "volume": 325822.0}, {"date": "2017-01-26", "close": 35.55, "volume": 229358.0}, {"date": "2017-01-27", "close": 35.2, "volume": 187349.0}, {"date": "2017-01-30", "close": 35.2, "volume": 405378.0}, {"date": "2017-01-31", "close": 35.55, "volume": 401445.0}, {"date": "2017-02-01", "close": 34.7, "volume": 174618.0}, {"date": "2017-02-02", "close": 34.7, "volume": 163577.0}, {"date": "2017-02-03", "close": 35.0, "volume": 228234.0}, {"date": "2017-02-06", "close": 34.85, "volume": 290163.0}, {"date": "2017-02-07", "close": 34.95, "volume": 153597.0}, {"date": "2017-02-08", "close": 35.65, "volume": 249601.0}, {"date": "2017-02-09", "close": 36.15, "volume": 291335.0}, {"date": "2017-02-10", "close": 37.4, "volume": 399414.0}, {"date": "2017-02-13", "close": 37.25, "volume": 256410.0}, {"date": "2017-02-14", "close": 37.3, "volume": 333564.0}, {"date": "2017-02-15", "close": 37.3, "volume": 231917.0}, {"date": "2017-02-16", "close": 37.2, "volume": 272199.0}, {"date": "2017-02-17", "close": 37.3, "volume": 402518.0}, {"date": "2017-02-21", "close": 37.25, "volume": 297794.0}, {"date": "2017-02-22", "close": 35.95, "volume": 386235.0}, {"date": "2017-02-23", "close": 35.65, "volume": 576611.0}, {"date": "2017-02-24", "close": 37.25, "volume": 1246742.0}, {"date": "2017-02-27", "close": 37.3, "volume": 497269.0}, {"date": "2017-02-28", "close": 36.35, "volume": 447309.0}, {"date": "2017-03-01", "close": 36.75, "volume": 434265.0}, {"date": "2017-03-02", "close": 37.15, "volume": 337402.0}, {"date": "2017-03-03", "close": 37.3, "volume": 285230.0}, {"date": "2017-03-06", "close": 38.05, "volume": 442617.0}, {"date": "2017-03-07", "close": 38.15, "volume": 307840.0}, {"date": "2017-03-08", "close": 38.0, "volume": 277536.0}, {"date": "2017-03-09", "close": 37.75, "volume": 204813.0}, {"date": "2017-03-10", "close": 38.15, "volume": 350725.0}, {"date": "2017-03-13", "close": 38.4, "volume": 533016.0}, {"date": "2017-03-14", "close": 38.4, "volume": 320368.0}, {"date": "2017-03-15", "close": 38.9, "volume": 336982.0}, {"date": "2017-03-16", "close": 38.75, "volume": 268083.0}, {"date": "2017-03-17", "close": 39.15, "volume": 377631.0}, {"date": "2017-03-20", "close": 38.65, "volume": 214686.0}, {"date": "2017-03-21", "close": 37.95, "volume": 191454.0}, {"date": "2017-03-22", "close": 38.25, "volume": 189412.0}, {"date": "2017-03-23", "close": 38.4, "volume": 177204.0}, {"date": "2017-03-24", "close": 38.4, "volume": 185309.0}, {"date": "2017-03-27", "close": 38.5, "volume": 310811.0}, {"date": "2017-03-28", "close": 39.3, "volume": 294337.0}, {"date": "2017-03-29", "close": 39.35, "volume": 338813.0}, {"date": "2017-03-30", "close": 39.75, "volume": 283499.0}, {"date": "2017-03-31", "close": 40.4, "volume": 478662.0}, {"date": "2017-04-03", "close": 40.1, "volume": 237361.0}, {"date": "2017-04-04", "close": 39.9, "volume": 213040.0}, {"date": "2017-04-05", "close": 39.9, "volume": 268317.0}, {"date": "2017-04-06", "close": 40.4, "volume": 234080.0}, {"date": "2017-04-07", "close": 40.1, "volume": 228025.0}, {"date": "2017-04-10", "close": 40.25, "volume": 134437.0}, {"date": "2017-04-11", "close": 40.6, "volume": 145120.0}, {"date": "2017-04-12", "close": 41.3, "volume": 619246.0}, {"date": "2017-04-13", "close": 41.25, "volume": 356377.0}, {"date": "2017-04-17", "close": 41.45, "volume": 306305.0}, {"date": "2017-04-18", "close": 41.6, "volume": 581106.0}, {"date": "2017-04-19", "close": 41.25, "volume": 386105.0}, {"date": "2017-04-20", "close": 42.65, "volume": 587530.0}, {"date": "2017-04-21", "close": 42.55, "volume": 278183.0}, {"date": "2017-04-24", "close": 43.0, "volume": 280457.0}, {"date": "2017-04-25", "close": 43.1, "volume": 296960.0}, {"date": "2017-04-26", "close": 43.3, "volume": 400826.0}, {"date": "2017-04-27", "close": 42.55, "volume": 606806.0}, {"date": "2017-04-28", "close": 45.1, "volume": 883874.0}, {"date": "2017-05-01", "close": 45.55, "volume": 510814.0}, {"date": "2017-05-02", "close": 46.5, "volume": 459530.0}, {"date": "2017-05-03", "close": 46.35, "volume": 322225.0}, {"date": "2017-05-04", "close": 45.9, "volume": 450639.0}, {"date": "2017-05-05", "close": 46.1, "volume": 249297.0}, {"date": "2017-05-08", "close": 45.7, "volume": 163328.0}, {"date": "2017-05-09", "close": 45.7, "volume": 225817.0}, {"date": "2017-05-10", "close": 45.75, "volume": 211313.0}, {"date": "2017-05-11", "close": 45.4, "volume": 400022.0}, {"date": "2017-05-12", "close": 44.55, "volume": 269696.0}, {"date": "2017-05-15", "close": 43.85, "volume": 603821.0}, {"date": "2017-05-16", "close": 44.35, "volume": 347701.0}, {"date": "2017-05-17", "close": 43.95, "volume": 536806.0}, {"date": "2017-05-18", "close": 44.95, "volume": 482281.0}, {"date": "2017-05-19", "close": 46.75, "volume": 749268.0}, {"date": "2017-05-22", "close": 46.05, "volume": 430655.0}, {"date": "2017-05-23", "close": 45.5, "volume": 365095.0}, {"date": "2017-05-24", "close": 45.8, "volume": 445403.0}, {"date": "2017-05-25", "close": 46.05, "volume": 294467.0}, {"date": "2017-05-26", "close": 45.5, "volume": 221064.0}, {"date": "2017-05-30", "close": 44.85, "volume": 307653.0}, {"date": "2017-05-31", "close": 44.8, "volume": 359404.0}, {"date": "2017-06-01", "close": 44.45, "volume": 253062.0}, {"date": "2017-06-02", "close": 44.8, "volume": 551995.0}, {"date": "2017-06-05", "close": 44.25, "volume": 211449.0}, {"date": "2017-06-06", "close": 43.85, "volume": 188817.0}, {"date": "2017-06-07", "close": 43.2, "volume": 314119.0}, {"date": "2017-06-08", "close": 43.6, "volume": 445726.0}, {"date": "2017-06-09", "close": 43.45, "volume": 542606.0}, {"date": "2017-06-12", "close": 40.55, "volume": 1141556.0}, {"date": "2017-06-13", "close": 40.2, "volume": 1059567.0}, {"date": "2017-06-14", "close": 40.6, "volume": 624192.0}, {"date": "2017-06-15", "close": 39.45, "volume": 449069.0}, {"date": "2017-06-16", "close": 38.7, "volume": 548962.0}, {"date": "2017-06-19", "close": 39.8, "volume": 891729.0}, {"date": "2017-06-20", "close": 37.5, "volume": 592949.0}, {"date": "2017-06-21", "close": 36.9, "volume": 1309865.0}, {"date": "2017-06-22", "close": 37.65, "volume": 728127.0}, {"date": "2017-06-23", "close": 37.0, "volume": 607860.0}, {"date": "2017-06-26", "close": 37.2, "volume": 306961.0}, {"date": "2017-06-27", "close": 37.7, "volume": 354880.0}, {"date": "2017-06-28", "close": 37.75, "volume": 357655.0}, {"date": "2017-06-29", "close": 37.55, "volume": 301714.0}, {"date": "2017-06-30", "close": 37.25, "volume": 267373.0}, {"date": "2017-07-03", "close": 37.15, "volume": 102938.0}, {"date": "2017-07-05", "close": 36.4, "volume": 444461.0}, {"date": "2017-07-06", "close": 35.85, "volume": 450846.0}, {"date": "2017-07-07", "close": 34.95, "volume": 538532.0}, {"date": "2017-07-10", "close": 34.75, "volume": 697154.0}, {"date": "2017-07-11", "close": 35.3, "volume": 523725.0}, {"date": "2017-07-12", "close": 36.15, "volume": 653924.0}, {"date": "2017-07-13", "close": 35.4, "volume": 405641.0}, {"date": "2017-07-14", "close": 35.45, "volume": 716874.0}, {"date": "2017-07-17", "close": 35.75, "volume": 626778.0}, {"date": "2017-07-18", "close": 34.7, "volume": 687637.0}, {"date": "2017-07-19", "close": 34.6, "volume": 617788.0}, {"date": "2017-07-20", "close": 34.25, "volume": 360052.0}, {"date": "2017-07-21", "close": 34.95, "volume": 1202859.0}, {"date": "2017-07-24", "close": 36.25, "volume": 1027956.0}, {"date": "2017-07-25", "close": 35.675, "volume": 862477.0}, {"date": "2017-07-26", "close": 34.7, "volume": 810998.0}, {"date": "2017-07-27", "close": 34.25, "volume": 1491887.0}, {"date": "2017-07-28", "close": 34.975, "volume": 2226320.0}, {"date": "2017-07-31", "close": 35.3, "volume": 606815.0}, {"date": "2017-08-01", "close": 34.75, "volume": 818957.0}, {"date": "2017-08-02", "close": 33.9, "volume": 503462.0}, {"date": "2017-08-03", "close": 32.8, "volume": 738866.0}, {"date": "2017-08-04", "close": 33.35, "volume": 837461.0}, {"date": "2017-08-07", "close": 33.05, "volume": 559194.0}, {"date": "2017-08-08", "close": 32.8, "volume": 866998.0}, {"date": "2017-08-09", "close": 33.0, "volume": 695213.0}, {"date": "2017-08-10", "close": 33.05, "volume": 416650.0}, {"date": "2017-08-11", "close": 33.1, "volume": 359086.0}, {"date": "2017-08-14", "close": 33.25, "volume": 398401.0}, {"date": "2017-08-15", "close": 32.9, "volume": 300691.0}, {"date": "2017-08-16", "close": 33.0, "volume": 377347.0}, {"date": "2017-08-17", "close": 32.9, "volume": 617203.0}, {"date": "2017-08-18", "close": 32.3, "volume": 386300.0}, {"date": "2017-08-21", "close": 31.85, "volume": 333890.0}, {"date": "2017-08-22", "close": 31.95, "volume": 405528.0}, {"date": "2017-08-23", "close": 31.5, "volume": 499548.0}, {"date": "2017-08-24", "close": 31.35, "volume": 336869.0}, {"date": "2017-08-25", "close": 31.4, "volume": 399701.0}, {"date": "2017-08-28", "close": 31.4, "volume": 648376.0}, {"date": "2017-08-29", "close": 30.45, "volume": 545084.0}, {"date": "2017-08-30", "close": 30.65, "volume": 520129.0}, {"date": "2017-08-31", "close": 30.1, "volume": 689992.0}, {"date": "2017-09-01", "close": 30.5, "volume": 341431.0}, {"date": "2017-09-05", "close": 29.7, "volume": 558746.0}, {"date": "2017-09-06", "close": 28.9, "volume": 421384.0}, {"date": "2017-09-07", "close": 28.1, "volume": 447359.0}, {"date": "2017-09-08", "close": 28.2, "volume": 401775.0}, {"date": "2017-09-11", "close": 28.4, "volume": 354642.0}, {"date": "2017-09-12", "close": 29.15, "volume": 311125.0}, {"date": "2017-09-13", "close": 29.7, "volume": 464703.0}, {"date": "2017-09-14", "close": 28.9, "volume": 312468.0}, {"date": "2017-09-15", "close": 29.4, "volume": 398409.0}, {"date": "2017-09-18", "close": 29.0, "volume": 247163.0}, {"date": "2017-09-19", "close": 29.15, "volume": 345691.0}, {"date": "2017-09-20", "close": 29.8, "volume": 377934.0}, {"date": "2017-09-21", "close": 29.5, "volume": 261000.0}, {"date": "2017-09-22", "close": 29.9, "volume": 287923.0}, {"date": "2017-09-25", "close": 30.2, "volume": 270442.0}, {"date": "2017-09-26", "close": 29.95, "volume": 407010.0}, {"date": "2017-09-27", "close": 30.55, "volume": 455203.0}, {"date": "2017-09-28", "close": 30.0, "volume": 443538.0}, {"date": "2017-09-29", "close": 30.45, "volume": 429582.0}, {"date": "2017-10-02", "close": 30.3, "volume": 568618.0}, {"date": "2017-10-03", "close": 30.7, "volume": 526620.0}, {"date": "2017-10-04", "close": 30.1, "volume": 319968.0}, {"date": "2017-10-05", "close": 30.4, "volume": 340133.0}, {"date": "2017-10-06", "close": 30.65, "volume": 446813.0}, {"date": "2017-10-09", "close": 29.95, "volume": 305076.0}, {"date": "2017-10-10", "close": 30.2, "volume": 230995.0}, {"date": "2017-10-11", "close": 30.2, "volume": 465093.0}, {"date": "2017-10-12", "close": 30.3, "volume": 326497.0}, {"date": "2017-10-13", "close": 30.05, "volume": 486491.0}, {"date": "2017-10-16", "close": 29.8, "volume": 356842.0}, {"date": "2017-10-17", "close": 31.0, "volume": 538134.0}, {"date": "2017-10-18", "close": 31.2, "volume": 697542.0}, {"date": "2017-10-19", "close": 31.95, "volume": 559515.0}, {"date": "2017-10-20", "close": 31.9, "volume": 559840.0}, {"date": "2017-10-23", "close": 31.7, "volume": 343755.0}, {"date": "2017-10-24", "close": 31.7, "volume": 314319.0}, {"date": "2017-10-25", "close": 30.85, "volume": 645575.0}, {"date": "2017-10-26", "close": 31.65, "volume": 838551.0}, {"date": "2017-10-27", "close": 32.45, "volume": 992745.0}, {"date": "2017-10-30", "close": 31.8, "volume": 631692.0}, {"date": "2017-10-31", "close": 31.7, "volume": 683013.0}, {"date": "2017-11-01", "close": 31.45, "volume": 455225.0}, {"date": "2017-11-02", "close": 31.4, "volume": 420493.0}, {"date": "2017-11-03", "close": 31.55, "volume": 392535.0}, {"date": "2017-11-06", "close": 31.5, "volume": 510308.0}, {"date": "2017-11-07", "close": 30.1, "volume": 468796.0}, {"date": "2017-11-08", "close": 30.55, "volume": 386524.0}, {"date": "2017-11-09", "close": 30.65, "volume": 248755.0}, {"date": "2017-11-10", "close": 31.2, "volume": 554061.0}, {"date": "2017-11-13", "close": 31.6, "volume": 362513.0}, {"date": "2017-11-14", "close": 33.05, "volume": 703087.0}, {"date": "2017-11-15", "close": 33.7, "volume": 614580.0}, {"date": "2017-11-16", "close": 33.75, "volume": 399840.0}, {"date": "2017-11-17", "close": 34.2, "volume": 604670.0}, {"date": "2017-11-20", "close": 34.15, "volume": 649124.0}, {"date": "2017-11-21", "close": 34.0, "volume": 487315.0}, {"date": "2017-11-22", "close": 33.675, "volume": 226645.0}, {"date": "2017-11-24", "close": 33.4, "volume": 149888.0}, {"date": "2017-11-27", "close": 33.5, "volume": 264691.0}, {"date": "2017-11-28", "close": 34.65, "volume": 350839.0}, {"date": "2017-11-29", "close": 35.65, "volume": 284519.0}, {"date": "2017-11-30", "close": 35.75, "volume": 460054.0}, {"date": "2017-12-01", "close": 35.55, "volume": 415170.0}, {"date": "2017-12-04", "close": 37.25, "volume": 855760.0}, {"date": "2017-12-05", "close": 37.2, "volume": 290604.0}, {"date": "2017-12-06", "close": 36.4, "volume": 219109.0}, {"date": "2017-12-07", "close": 36.15, "volume": 296280.0}, {"date": "2017-12-08", "close": 36.75, "volume": 293337.0}, {"date": "2017-12-11", "close": 36.65, "volume": 379291.0}, {"date": "2017-12-12", "close": 36.4, "volume": 315472.0}, {"date": "2017-12-13", "close": 37.05, "volume": 311256.0}, {"date": "2017-12-14", "close": 36.95, "volume": 323869.0}, {"date": "2017-12-15", "close": 36.35, "volume": 914704.0}, {"date": "2017-12-18", "close": 36.1, "volume": 339316.0}, {"date": "2017-12-19", "close": 36.7, "volume": 279655.0}, {"date": "2017-12-20", "close": 35.85, "volume": 287095.0}, {"date": "2017-12-21", "close": 36.45, "volume": 366631.0}, {"date": "2017-12-22", "close": 36.35, "volume": 252997.0}, {"date": "2017-12-26", "close": 36.7, "volume": 208360.0}, {"date": "2017-12-27", "close": 36.95, "volume": 182624.0}, {"date": "2017-12-28", "close": 36.9, "volume": 141850.0}, {"date": "2017-12-29", "close": 36.4, "volume": 279741.0}, {"date": "2018-01-02", "close": 36.75, "volume": 373868.0}, {"date": "2018-01-03", "close": 39.05, "volume": 1055816.0}, {"date": "2018-01-04", "close": 39.15, "volume": 356615.0}, {"date": "2018-01-05", "close": 38.8, "volume": 346605.0}, {"date": "2018-01-08", "close": 37.05, "volume": 474930.0}, {"date": "2018-01-09", "close": 36.75, "volume": 309160.0}, {"date": "2018-01-10", "close": 37.05, "volume": 385200.0}, {"date": "2018-01-11", "close": 37.75, "volume": 269316.0}, {"date": "2018-01-12", "close": 37.7, "volume": 308533.0}, {"date": "2018-01-16", "close": 36.25, "volume": 407117.0}, {"date": "2018-01-17", "close": 38.0, "volume": 515822.0}, {"date": "2018-01-18", "close": 37.9, "volume": 223087.0}, {"date": "2018-01-19", "close": 38.4, "volume": 436475.0}, {"date": "2018-01-22", "close": 38.4, "volume": 439913.0}, {"date": "2018-01-23", "close": 38.65, "volume": 224593.0}, {"date": "2018-01-24", "close": 38.7, "volume": 301665.0}, {"date": "2018-01-25", "close": 38.65, "volume": 203345.0}, {"date": "2018-01-26", "close": 38.6, "volume": 142982.0}, {"date": "2018-01-29", "close": 38.4, "volume": 119176.0}, {"date": "2018-01-30", "close": 37.55, "volume": 216065.0}, {"date": "2018-01-31", "close": 37.75, "volume": 187288.0}, {"date": "2018-02-01", "close": 38.15, "volume": 204358.0}, {"date": "2018-02-02", "close": 37.95, "volume": 195346.0}, {"date": "2018-02-05", "close": 36.8, "volume": 263676.0}, {"date": "2018-02-06", "close": 37.15, "volume": 259137.0}, {"date": "2018-02-07", "close": 37.3, "volume": 152059.0}, {"date": "2018-02-08", "close": 36.4, "volume": 304806.0}, {"date": "2018-02-09", "close": 36.9, "volume": 457815.0}, {"date": "2018-02-12", "close": 37.5, "volume": 305259.0}, {"date": "2018-02-13", "close": 36.95, "volume": 386239.0}, {"date": "2018-02-14", "close": 37.6, "volume": 276278.0}, {"date": "2018-02-15", "close": 39.3, "volume": 518821.0}, {"date": "2018-02-16", "close": 38.35, "volume": 343206.0}, {"date": "2018-02-20", "close": 37.45, "volume": 591676.0}, {"date": "2018-02-21", "close": 38.55, "volume": 494692.0}, {"date": "2018-02-22", "close": 38.7, "volume": 460446.0}, {"date": "2018-02-23", "close": 43.65, "volume": 1590977.0}, {"date": "2018-02-26", "close": 43.65, "volume": 468893.0}, {"date": "2018-02-27", "close": 44.05, "volume": 690335.0}, {"date": "2018-02-28", "close": 43.5, "volume": 567960.0}, {"date": "2018-03-01", "close": 43.35, "volume": 528438.0}, {"date": "2018-03-02", "close": 44.4, "volume": 606906.0}, {"date": "2018-03-05", "close": 44.6, "volume": 342421.0}, {"date": "2018-03-06", "close": 43.5, "volume": 434076.0}, {"date": "2018-03-07", "close": 43.1, "volume": 486366.0}, {"date": "2018-03-08", "close": 42.85, "volume": 388873.0}, {"date": "2018-03-09", "close": 44.2, "volume": 461147.0}, {"date": "2018-03-12", "close": 43.7, "volume": 222903.0}, {"date": "2018-03-13", "close": 43.7, "volume": 230945.0}, {"date": "2018-03-14", "close": 43.3, "volume": 243295.0}, {"date": "2018-03-15", "close": 42.8, "volume": 238861.0}, {"date": "2018-03-16", "close": 43.7, "volume": 396428.0}, {"date": "2018-03-19", "close": 44.2, "volume": 373373.0}, {"date": "2018-03-20", "close": 44.45, "volume": 383670.0}, {"date": "2018-03-21", "close": 44.2, "volume": 235356.0}, {"date": "2018-03-22", "close": 42.75, "volume": 386968.0}, {"date": "2018-03-23", "close": 43.35, "volume": 398322.0}, {"date": "2018-03-26", "close": 43.9, "volume": 424468.0}, {"date": "2018-03-27", "close": 43.75, "volume": 329755.0}, {"date": "2018-03-28", "close": 44.5, "volume": 302220.0}, {"date": "2018-03-29", "close": 44.9, "volume": 276311.0}, {"date": "2018-04-02", "close": 43.95, "volume": 304887.0}, {"date": "2018-04-03", "close": 45.1, "volume": 318280.0}, {"date": "2018-04-04", "close": 45.25, "volume": 319575.0}, {"date": "2018-04-05", "close": 45.55, "volume": 243593.0}, {"date": "2018-04-06", "close": 45.05, "volume": 263551.0}, {"date": "2018-04-09", "close": 45.5, "volume": 418884.0}, {"date": "2018-04-10", "close": 46.15, "volume": 300986.0}, {"date": "2018-04-11", "close": 46.35, "volume": 411372.0}, {"date": "2018-04-12", "close": 45.85, "volume": 397587.0}, {"date": "2018-04-13", "close": 48.75, "volume": 1352897.0}, {"date": "2018-04-16", "close": 49.25, "volume": 392725.0}, {"date": "2018-04-17", "close": 49.5, "volume": 464100.0}, {"date": "2018-04-18", "close": 48.65, "volume": 371242.0}, {"date": "2018-04-19", "close": 49.05, "volume": 266120.0}, {"date": "2018-04-20", "close": 49.45, "volume": 361086.0}, {"date": "2018-04-23", "close": 49.1, "volume": 160556.0}, {"date": "2018-04-24", "close": 48.55, "volume": 457208.0}, {"date": "2018-04-25", "close": 48.65, "volume": 363725.0}, {"date": "2018-04-26", "close": 49.55, "volume": 797968.0}, {"date": "2018-04-27", "close": 56.2, "volume": 1716797.0}, {"date": "2018-04-30", "close": 55.85, "volume": 815871.0}, {"date": "2018-05-01", "close": 56.45, "volume": 533087.0}, {"date": "2018-05-02", "close": 55.55, "volume": 655599.0}, {"date": "2018-05-03", "close": 54.95, "volume": 388373.0}, {"date": "2018-05-04", "close": 54.1, "volume": 960247.0}, {"date": "2018-05-07", "close": 55.45, "volume": 777084.0}, {"date": "2018-05-08", "close": 55.7, "volume": 448905.0}, {"date": "2018-05-09", "close": 55.45, "volume": 361385.0}, {"date": "2018-05-10", "close": 55.55, "volume": 297971.0}, {"date": "2018-05-11", "close": 54.2, "volume": 382640.0}, {"date": "2018-05-14", "close": 51.9, "volume": 569909.0}, {"date": "2018-05-15", "close": 51.8, "volume": 389355.0}, {"date": "2018-05-16", "close": 52.4, "volume": 385910.0}, {"date": "2018-05-17", "close": 54.05, "volume": 537310.0}, {"date": "2018-05-18", "close": 51.5, "volume": 717969.0}, {"date": "2018-05-21", "close": 52.9, "volume": 451298.0}, {"date": "2018-05-22", "close": 52.05, "volume": 255748.0}, {"date": "2018-05-23", "close": 52.0, "volume": 314675.0}, {"date": "2018-05-24", "close": 53.1, "volume": 315358.0}, {"date": "2018-05-25", "close": 52.9, "volume": 204045.0}, {"date": "2018-05-29", "close": 53.65, "volume": 353071.0}, {"date": "2018-05-30", "close": 56.3, "volume": 819974.0}, {"date": "2018-05-31", "close": 56.0, "volume": 309403.0}, {"date": "2018-06-01", "close": 55.7, "volume": 341233.0}, {"date": "2018-06-04", "close": 56.65, "volume": 240181.0}, {"date": "2018-06-05", "close": 57.1, "volume": 377997.0}, {"date": "2018-06-06", "close": 57.8, "volume": 340674.0}, {"date": "2018-06-07", "close": 56.9, "volume": 377614.0}, {"date": "2018-06-08", "close": 57.05, "volume": 340107.0}, {"date": "2018-06-11", "close": 56.95, "volume": 258204.0}, {"date": "2018-06-12", "close": 56.95, "volume": 388076.0}, {"date": "2018-06-13", "close": 56.75, "volume": 222571.0}, {"date": "2018-06-14", "close": 57.1, "volume": 295797.0}, {"date": "2018-06-15", "close": 59.0, "volume": 481785.0}, {"date": "2018-06-18", "close": 59.4, "volume": 228632.0}, {"date": "2018-06-19", "close": 59.7, "volume": 331097.0}, {"date": "2018-06-20", "close": 59.0, "volume": 179634.0}, {"date": "2018-06-21", "close": 60.4, "volume": 374215.0}, {"date": "2018-06-22", "close": 61.7, "volume": 458709.0}, {"date": "2018-06-25", "close": 61.45, "volume": 309107.0}, {"date": "2018-06-26", "close": 62.4, "volume": 328194.0}, {"date": "2018-06-27", "close": 61.6, "volume": 373798.0}, {"date": "2018-06-28", "close": 61.9, "volume": 267370.0}, {"date": "2018-06-29", "close": 60.0, "volume": 474308.0}, {"date": "2018-07-02", "close": 60.9, "volume": 273275.0}, {"date": "2018-07-03", "close": 61.45, "volume": 185098.0}, {"date": "2018-07-05", "close": 61.5, "volume": 288264.0}, {"date": "2018-07-06", "close": 61.4, "volume": 187445.0}, {"date": "2018-07-09", "close": 60.85, "volume": 213208.0}, {"date": "2018-07-10", "close": 59.95, "volume": 202921.0}, {"date": "2018-07-11", "close": 60.15, "volume": 283061.0}, {"date": "2018-07-12", "close": 60.55, "volume": 178923.0}, {"date": "2018-07-13", "close": 61.75, "volume": 385038.0}, {"date": "2018-07-16", "close": 62.35, "volume": 304010.0}, {"date": "2018-07-17", "close": 62.6, "volume": 255593.0}, {"date": "2018-07-18", "close": 63.8, "volume": 243223.0}, {"date": "2018-07-19", "close": 64.35, "volume": 349560.0}, {"date": "2018-07-20", "close": 63.1, "volume": 392100.0}, {"date": "2018-07-23", "close": 64.1, "volume": 263465.0}, {"date": "2018-07-24", "close": 62.1, "volume": 341465.0}, {"date": "2018-07-25", "close": 62.55, "volume": 338255.0}, {"date": "2018-07-26", "close": 61.6, "volume": 579322.0}, {"date": "2018-07-27", "close": 64.0, "volume": 1117583.0}, {"date": "2018-07-30", "close": 60.9, "volume": 604017.0}, {"date": "2018-07-31", "close": 63.25, "volume": 608276.0}, {"date": "2018-08-01", "close": 62.0, "volume": 392697.0}, {"date": "2018-08-02", "close": 61.85, "volume": 195293.0}, {"date": "2018-08-03", "close": 61.05, "volume": 347511.0}, {"date": "2018-08-06", "close": 62.5, "volume": 230525.0}, {"date": "2018-08-07", "close": 62.4, "volume": 298709.0}, {"date": "2018-08-08", "close": 63.25, "volume": 192151.0}, {"date": "2018-08-09", "close": 63.9, "volume": 237985.0}, {"date": "2018-08-10", "close": 63.9, "volume": 222197.0}, {"date": "2018-08-13", "close": 63.05, "volume": 198270.0}, {"date": "2018-08-14", "close": 64.1, "volume": 217619.0}, {"date": "2018-08-15", "close": 64.4, "volume": 215366.0}, {"date": "2018-08-16", "close": 65.45, "volume": 281803.0}, {"date": "2018-08-17", "close": 66.75, "volume": 389155.0}, {"date": "2018-08-20", "close": 66.8, "volume": 531386.0}, {"date": "2018-08-21", "close": 66.8, "volume": 307680.0}, {"date": "2018-08-22", "close": 69.05, "volume": 852137.0}, {"date": "2018-08-23", "close": 70.85, "volume": 454240.0}, {"date": "2018-08-24", "close": 74.7, "volume": 427240.0}, {"date": "2018-08-27", "close": 72.25, "volume": 416045.0}, {"date": "2018-08-28", "close": 72.75, "volume": 147414.0}, {"date": "2018-08-29", "close": 73.15, "volume": 361007.0}, {"date": "2018-08-30", "close": 73.9, "volume": 208803.0}, {"date": "2018-08-31", "close": 75.7, "volume": 282042.0}, {"date": "2018-09-04", "close": 75.45, "volume": 355815.0}, {"date": "2018-09-05", "close": 74.7, "volume": 484657.0}, {"date": "2018-09-06", "close": 74.8, "volume": 311406.0}, {"date": "2018-09-07", "close": 75.5, "volume": 288913.0}, {"date": "2018-09-10", "close": 75.3, "volume": 321870.0}, {"date": "2018-09-11", "close": 75.25, "volume": 391655.0}, {"date": "2018-09-12", "close": 72.65, "volume": 377953.0}, {"date": "2018-09-13", "close": 73.1, "volume": 384606.0}, {"date": "2018-09-14", "close": 73.85, "volume": 260292.0}, {"date": "2018-09-17", "close": 72.0, "volume": 290618.0}, {"date": "2018-09-18", "close": 73.65, "volume": 327494.0}, {"date": "2018-09-19", "close": 71.85, "volume": 226251.0}, {"date": "2018-09-20", "close": 72.0, "volume": 304282.0}, {"date": "2018-09-21", "close": 69.5, "volume": 863141.0}, {"date": "2018-09-24", "close": 69.35, "volume": 406163.0}, {"date": "2018-09-25", "close": 70.75, "volume": 321973.0}, {"date": "2018-09-26", "close": 71.5, "volume": 285752.0}, {"date": "2018-09-27", "close": 71.7, "volume": 127607.0}, {"date": "2018-09-28", "close": 72.2, "volume": 259476.0}, {"date": "2018-10-01", "close": 71.17, "volume": 289060.0}, {"date": "2018-10-02", "close": 68.64, "volume": 310088.0}, {"date": "2018-10-03", "close": 67.63, "volume": 441639.0}, {"date": "2018-10-04", "close": 66.27, "volume": 802364.0}, {"date": "2018-10-05", "close": 67.59, "volume": 989466.0}, {"date": "2018-10-08", "close": 68.0, "volume": 420911.0}, {"date": "2018-10-09", "close": 69.21, "volume": 447688.0}, {"date": "2018-10-10", "close": 65.89, "volume": 554123.0}, {"date": "2018-10-11", "close": 65.51, "volume": 384233.0}, {"date": "2018-10-12", "close": 66.75, "volume": 756260.0}, {"date": "2018-10-15", "close": 67.24, "volume": 615807.0}, {"date": "2018-10-16", "close": 69.23, "volume": 403188.0}, {"date": "2018-10-17", "close": 68.3, "volume": 408898.0}, {"date": "2018-10-18", "close": 67.64, "volume": 328615.0}, {"date": "2018-10-19", "close": 65.53, "volume": 529011.0}, {"date": "2018-10-22", "close": 66.87, "volume": 288655.0}, {"date": "2018-10-23", "close": 65.45, "volume": 401312.0}, {"date": "2018-10-24", "close": 63.37, "volume": 804504.0}, {"date": "2018-10-25", "close": 64.21, "volume": 395782.0}, {"date": "2018-10-26", "close": 64.7, "volume": 560310.0}, {"date": "2018-10-29", "close": 61.99, "volume": 472973.0}, {"date": "2018-10-30", "close": 62.57, "volume": 743837.0}, {"date": "2018-10-31", "close": 61.18, "volume": 1584358.0}, {"date": "2018-11-01", "close": 61.74, "volume": 770275.0}, {"date": "2018-11-02", "close": 61.37, "volume": 569765.0}, {"date": "2018-11-05", "close": 61.9, "volume": 445293.0}, {"date": "2018-11-06", "close": 65.19, "volume": 557341.0}, {"date": "2018-11-07", "close": 65.39, "volume": 383620.0}, {"date": "2018-11-08", "close": 66.51, "volume": 479144.0}, {"date": "2018-11-09", "close": 65.96, "volume": 404831.0}, {"date": "2018-11-12", "close": 63.98, "volume": 417020.0}, {"date": "2018-11-13", "close": 62.79, "volume": 403684.0}, {"date": "2018-11-14", "close": 63.69, "volume": 295319.0}, {"date": "2018-11-15", "close": 63.17, "volume": 305327.0}, {"date": "2018-11-16", "close": 58.95, "volume": 678608.0}, {"date": "2018-11-19", "close": 58.29, "volume": 792261.0}, {"date": "2018-11-20", "close": 57.74, "volume": 436449.0}, {"date": "2018-11-21", "close": 56.82, "volume": 400535.0}, {"date": "2018-11-23", "close": 57.54, "volume": 197680.0}, {"date": "2018-11-26", "close": 55.08, "volume": 569488.0}, {"date": "2018-11-27", "close": 56.05, "volume": 611219.0}, {"date": "2018-11-28", "close": 56.11, "volume": 513303.0}, {"date": "2018-11-29", "close": 55.39, "volume": 724420.0}, {"date": "2018-11-30", "close": 54.32, "volume": 652450.0}, {"date": "2018-12-03", "close": 53.95, "volume": 834505.0}, {"date": "2018-12-04", "close": 54.3, "volume": 581286.0}, {"date": "2018-12-06", "close": 55.27, "volume": 940759.0}, {"date": "2018-12-07", "close": 54.73, "volume": 522080.0}, {"date": "2018-12-10", "close": 56.05, "volume": 574620.0}, {"date": "2018-12-11", "close": 53.76, "volume": 893540.0}, {"date": "2018-12-12", "close": 54.69, "volume": 286761.0}, {"date": "2018-12-13", "close": 54.53, "volume": 420913.0}, {"date": "2018-12-14", "close": 54.09, "volume": 374363.0}, {"date": "2018-12-17", "close": 52.89, "volume": 658270.0}, {"date": "2018-12-18", "close": 54.37, "volume": 412464.0}, {"date": "2018-12-19", "close": 53.44, "volume": 376513.0}, {"date": "2018-12-20", "close": 52.06, "volume": 466490.0}, {"date": "2018-12-21", "close": 50.67, "volume": 867376.0}, {"date": "2018-12-24", "close": 49.2, "volume": 280277.0}, {"date": "2018-12-26", "close": 51.32, "volume": 289018.0}, {"date": "2018-12-27", "close": 50.25, "volume": 368557.0}, {"date": "2018-12-28", "close": 50.25, "volume": 480223.0}, {"date": "2018-12-31", "close": 50.57, "volume": 413052.0}, {"date": "2019-01-02", "close": 51.13, "volume": 395853.0}, {"date": "2019-01-03", "close": 50.66, "volume": 286927.0}, {"date": "2019-01-04", "close": 51.36, "volume": 448130.0}, {"date": "2019-01-07", "close": 53.86, "volume": 722237.0}, {"date": "2019-01-08", "close": 54.58, "volume": 539159.0}, {"date": "2019-01-09", "close": 55.11, "volume": 373918.0}, {"date": "2019-01-10", "close": 55.63, "volume": 381500.0}, {"date": "2019-01-11", "close": 55.85, "volume": 368078.0}, {"date": "2019-01-14", "close": 54.2, "volume": 574286.0}, {"date": "2019-01-15", "close": 53.22, "volume": 357443.0}, {"date": "2019-01-16", "close": 53.94, "volume": 344164.0}, {"date": "2019-01-17", "close": 54.27, "volume": 417572.0}, {"date": "2019-01-18", "close": 54.17, "volume": 346945.0}, {"date": "2019-01-22", "close": 52.66, "volume": 400248.0}, {"date": "2019-01-23", "close": 53.26, "volume": 425820.0}, {"date": "2019-01-24", "close": 52.31, "volume": 311268.0}, {"date": "2019-01-25", "close": 52.39, "volume": 666575.0}, {"date": "2019-01-28", "close": 53.2, "volume": 354826.0}, {"date": "2019-01-29", "close": 52.53, "volume": 445337.0}, {"date": "2019-01-30", "close": 51.39, "volume": 333009.0}, {"date": "2019-01-31", "close": 49.83, "volume": 816254.0}, {"date": "2019-02-01", "close": 49.74, "volume": 663290.0}, {"date": "2019-02-04", "close": 49.64, "volume": 442341.0}, {"date": "2019-02-05", "close": 50.27, "volume": 492438.0}, {"date": "2019-02-06", "close": 51.23, "volume": 430227.0}, {"date": "2019-02-07", "close": 50.59, "volume": 298178.0}, {"date": "2019-02-08", "close": 50.19, "volume": 553016.0}, {"date": "2019-02-11", "close": 51.25, "volume": 644258.0}, {"date": "2019-02-12", "close": 52.03, "volume": 482937.0}, {"date": "2019-02-13", "close": 53.2, "volume": 876761.0}, {"date": "2019-02-14", "close": 53.86, "volume": 688949.0}, {"date": "2019-02-15", "close": 52.47, "volume": 410411.0}, {"date": "2019-02-19", "close": 51.81, "volume": 662893.0}, {"date": "2019-02-20", "close": 51.25, "volume": 677763.0}, {"date": "2019-02-21", "close": 51.97, "volume": 833195.0}, {"date": "2019-02-22", "close": 48.75, "volume": 1990452.0}, {"date": "2019-02-25", "close": 47.93, "volume": 645009.0}, {"date": "2019-02-26", "close": 47.98, "volume": 541690.0}, {"date": "2019-02-27", "close": 47.82, "volume": 426470.0}, {"date": "2019-02-28", "close": 47.84, "volume": 369707.0}, {"date": "2019-03-01", "close": 48.08, "volume": 411167.0}, {"date": "2019-03-04", "close": 48.52, "volume": 639381.0}, {"date": "2019-03-05", "close": 47.7, "volume": 386278.0}, {"date": "2019-03-06", "close": 46.21, "volume": 514901.0}, {"date": "2019-03-07", "close": 46.16, "volume": 597950.0}, {"date": "2019-03-08", "close": 47.66, "volume": 810252.0}, {"date": "2019-03-11", "close": 48.09, "volume": 800193.0}, {"date": "2019-03-12", "close": 47.76, "volume": 372835.0}, {"date": "2019-03-13", "close": 48.6, "volume": 627345.0}, {"date": "2019-03-14", "close": 48.3, "volume": 457496.0}, {"date": "2019-03-15", "close": 46.76, "volume": 663044.0}, {"date": "2019-03-18", "close": 47.42, "volume": 336957.0}, {"date": "2019-03-19", "close": 46.87, "volume": 227497.0}, {"date": "2019-03-20", "close": 45.88, "volume": 364547.0}, {"date": "2019-03-21", "close": 45.87, "volume": 732688.0}, {"date": "2019-03-22", "close": 45.4, "volume": 479829.0}, {"date": "2019-03-25", "close": 45.06, "volume": 442233.0}, {"date": "2019-03-26", "close": 45.29, "volume": 435118.0}, {"date": "2019-03-27", "close": 45.59, "volume": 389922.0}, {"date": "2019-03-28", "close": 46.56, "volume": 293716.0}, {"date": "2019-03-29", "close": 47.28, "volume": 352052.0}, {"date": "2019-04-01", "close": 46.63, "volume": 615471.0}, {"date": "2019-04-02", "close": 46.45, "volume": 465213.0}, {"date": "2019-04-03", "close": 45.52, "volume": 589272.0}, {"date": "2019-04-04", "close": 47.01, "volume": 572375.0}, {"date": "2019-04-05", "close": 47.61, "volume": 532857.0}, {"date": "2019-04-08", "close": 46.4, "volume": 486948.0}, {"date": "2019-04-09", "close": 45.21, "volume": 430215.0}, {"date": "2019-04-10", "close": 46.3, "volume": 275955.0}, {"date": "2019-04-11", "close": 46.94, "volume": 472927.0}, {"date": "2019-04-12", "close": 46.45, "volume": 378784.0}, {"date": "2019-04-15", "close": 45.92, "volume": 246243.0}, {"date": "2019-04-16", "close": 45.63, "volume": 600312.0}, {"date": "2019-04-17", "close": 44.55, "volume": 557459.0}, {"date": "2019-04-18", "close": 45.6, "volume": 531622.0}, {"date": "2019-04-22", "close": 45.38, "volume": 373430.0}, {"date": "2019-04-23", "close": 45.95, "volume": 603344.0}, {"date": "2019-04-24", "close": 47.4, "volume": 733787.0}, {"date": "2019-04-25", "close": 48.15, "volume": 1157093.0}, {"date": "2019-04-26", "close": 50.99, "volume": 1037683.0}, {"date": "2019-04-29", "close": 50.68, "volume": 849725.0}, {"date": "2019-04-30", "close": 49.91, "volume": 608251.0}, {"date": "2019-05-01", "close": 50.9, "volume": 703929.0}, {"date": "2019-05-02", "close": 52.1, "volume": 615084.0}, {"date": "2019-05-03", "close": 52.83, "volume": 862370.0}, {"date": "2019-05-06", "close": 51.61, "volume": 484621.0}, {"date": "2019-05-07", "close": 50.2, "volume": 493014.0}, {"date": "2019-05-08", "close": 50.23, "volume": 442457.0}, {"date": "2019-05-09", "close": 49.75, "volume": 447899.0}, {"date": "2019-05-10", "close": 49.48, "volume": 345535.0}, {"date": "2019-05-13", "close": 47.79, "volume": 418017.0}, {"date": "2019-05-14", "close": 47.45, "volume": 304538.0}, {"date": "2019-05-15", "close": 47.21, "volume": 527531.0}, {"date": "2019-05-16", "close": 47.11, "volume": 377667.0}, {"date": "2019-05-17", "close": 47.51, "volume": 318050.0}, {"date": "2019-05-20", "close": 48.25, "volume": 521293.0}, {"date": "2019-05-21", "close": 48.76, "volume": 664919.0}, {"date": "2019-05-22", "close": 48.25, "volume": 253117.0}, {"date": "2019-05-23", "close": 45.58, "volume": 323270.0}, {"date": "2019-05-24", "close": 44.66, "volume": 406424.0}, {"date": "2019-05-28", "close": 43.29, "volume": 599363.0}, {"date": "2019-05-29", "close": 42.02, "volume": 624523.0}, {"date": "2019-05-30", "close": 43.03, "volume": 415484.0}, {"date": "2019-05-31", "close": 41.89, "volume": 505717.0}, {"date": "2019-06-03", "close": 41.84, "volume": 738177.0}, {"date": "2019-06-04", "close": 43.08, "volume": 333857.0}, {"date": "2019-06-05", "close": 42.39, "volume": 434392.0}, {"date": "2019-06-06", "close": 42.57, "volume": 517401.0}, {"date": "2019-06-07", "close": 43.26, "volume": 632921.0}, {"date": "2019-06-10", "close": 42.45, "volume": 399201.0}, {"date": "2019-06-11", "close": 41.42, "volume": 409774.0}, {"date": "2019-06-12", "close": 40.91, "volume": 404560.0}, {"date": "2019-06-13", "close": 41.44, "volume": 599296.0}, {"date": "2019-06-14", "close": 42.37, "volume": 898912.0}, {"date": "2019-06-17", "close": 42.64, "volume": 461194.0}, {"date": "2019-06-18", "close": 42.61, "volume": 497576.0}, {"date": "2019-06-19", "close": 41.33, "volume": 528945.0}, {"date": "2019-06-20", "close": 44.28, "volume": 873541.0}, {"date": "2019-06-21", "close": 42.79, "volume": 583759.0}, {"date": "2019-06-24", "close": 43.6, "volume": 728192.0}, {"date": "2019-06-25", "close": 43.0, "volume": 813528.0}, {"date": "2019-06-26", "close": 41.89, "volume": 513238.0}, {"date": "2019-06-27", "close": 43.0, "volume": 309990.0}, {"date": "2019-06-28", "close": 43.94, "volume": 351951.0}, {"date": "2019-07-01", "close": 42.97, "volume": 466398.0}, {"date": "2019-07-02", "close": 43.11, "volume": 469183.0}, {"date": "2019-07-03", "close": 43.65, "volume": 204980.0}, {"date": "2019-07-05", "close": 44.68, "volume": 227236.0}, {"date": "2019-07-08", "close": 43.61, "volume": 437858.0}, {"date": "2019-07-09", "close": 43.24, "volume": 275129.0}, {"date": "2019-07-10", "close": 42.25, "volume": 468872.0}, {"date": "2019-07-11", "close": 42.04, "volume": 496595.0}, {"date": "2019-07-12", "close": 41.98, "volume": 592073.0}, {"date": "2019-07-15", "close": 39.7, "volume": 696197.0}, {"date": "2019-07-16", "close": 40.47, "volume": 412888.0}, {"date": "2019-07-17", "close": 41.17, "volume": 511730.0}, {"date": "2019-07-18", "close": 41.94, "volume": 648166.0}, {"date": "2019-07-19", "close": 40.92, "volume": 577201.0}, {"date": "2019-07-22", "close": 40.2, "volume": 452385.0}, {"date": "2019-07-23", "close": 40.3, "volume": 758369.0}, {"date": "2019-07-24", "close": 41.67, "volume": 940662.0}, {"date": "2019-07-25", "close": 38.75, "volume": 1383779.0}, {"date": "2019-07-26", "close": 39.75, "volume": 1618823.0}, {"date": "2019-07-29", "close": 40.38, "volume": 806341.0}, {"date": "2019-07-30", "close": 40.14, "volume": 525103.0}, {"date": "2019-07-31", "close": 39.7, "volume": 496850.0}, {"date": "2019-08-01", "close": 39.75, "volume": 656609.0}, {"date": "2019-08-02", "close": 38.61, "volume": 485239.0}, {"date": "2019-08-05", "close": 36.91, "volume": 501270.0}, {"date": "2019-08-06", "close": 37.25, "volume": 489737.0}, {"date": "2019-08-07", "close": 36.39, "volume": 479045.0}, {"date": "2019-08-08", "close": 38.42, "volume": 573180.0}, {"date": "2019-08-09", "close": 37.44, "volume": 289159.0}, {"date": "2019-08-12", "close": 36.55, "volume": 372314.0}, {"date": "2019-08-13", "close": 35.97, "volume": 565663.0}, {"date": "2019-08-14", "close": 33.36, "volume": 1030516.0}, {"date": "2019-08-15", "close": 32.73, "volume": 888088.0}, {"date": "2019-08-16", "close": 35.85, "volume": 828124.0}, {"date": "2019-08-19", "close": 36.19, "volume": 368050.0}, {"date": "2019-08-20", "close": 35.48, "volume": 338082.0}, {"date": "2019-08-21", "close": 35.78, "volume": 403203.0}, {"date": "2019-08-22", "close": 36.9, "volume": 438824.0}, {"date": "2019-08-23", "close": 36.51, "volume": 382657.0}, {"date": "2019-08-26", "close": 36.57, "volume": 345520.0}, {"date": "2019-08-27", "close": 35.41, "volume": 324630.0}, {"date": "2019-08-28", "close": 36.3, "volume": 410154.0}, {"date": "2019-08-29", "close": 37.21, "volume": 349026.0}, {"date": "2019-08-30", "close": 36.44, "volume": 388054.0}, {"date": "2019-09-03", "close": 35.13, "volume": 338771.0}, {"date": "2019-09-04", "close": 35.71, "volume": 232341.0}, {"date": "2019-09-05", "close": 36.97, "volume": 279696.0}, {"date": "2019-09-06", "close": 37.19, "volume": 334577.0}, {"date": "2019-09-09", "close": 38.61, "volume": 428956.0}, {"date": "2019-09-10", "close": 39.74, "volume": 320372.0}, {"date": "2019-09-11", "close": 39.3, "volume": 382775.0}, {"date": "2019-09-12", "close": 39.26, "volume": 343151.0}, {"date": "2019-09-13", "close": 39.9, "volume": 382265.0}, {"date": "2019-09-16", "close": 39.59, "volume": 334629.0}, {"date": "2019-09-17", "close": 38.45, "volume": 331880.0}, {"date": "2019-09-18", "close": 38.04, "volume": 308459.0}, {"date": "2019-09-19", "close": 36.26, "volume": 493122.0}, {"date": "2019-09-20", "close": 35.77, "volume": 721592.0}, {"date": "2019-09-23", "close": 35.76, "volume": 507771.0}, {"date": "2019-09-24", "close": 36.0, "volume": 463721.0}, {"date": "2019-09-25", "close": 36.84, "volume": 315188.0}, {"date": "2019-09-26", "close": 37.19, "volume": 332778.0}, {"date": "2019-09-27", "close": 37.94, "volume": 291459.0}, {"date": "2019-09-30", "close": 38.84, "volume": 437242.0}, {"date": "2019-10-01", "close": 37.88, "volume": 318790.0}, {"date": "2019-10-02", "close": 37.32, "volume": 307548.0}, {"date": "2019-10-03", "close": 37.31, "volume": 244943.0}, {"date": "2019-10-04", "close": 36.215, "volume": 289823.0}, {"date": "2019-10-07", "close": 36.44, "volume": 260456.0}, {"date": "2019-10-08", "close": 36.33, "volume": 184770.0}, {"date": "2019-10-09", "close": 35.53, "volume": 307428.0}, {"date": "2019-10-10", "close": 35.31, "volume": 424364.0}, {"date": "2019-10-11", "close": 35.98, "volume": 324225.0}, {"date": "2019-10-14", "close": 34.545, "volume": 445753.0}, {"date": "2019-10-15", "close": 34.77, "volume": 391524.0}, {"date": "2019-10-16", "close": 35.1, "volume": 308430.0}, {"date": "2019-10-17", "close": 34.96, "volume": 328688.0}, {"date": "2019-10-18", "close": 34.98, "volume": 519346.0}, {"date": "2019-10-21", "close": 35.4, "volume": 385085.0}, {"date": "2019-10-22", "close": 36.01, "volume": 361298.0}, {"date": "2019-10-23", "close": 37.29, "volume": 483768.0}, {"date": "2019-10-24", "close": 36.69, "volume": 665896.0}, {"date": "2019-10-25", "close": 43.35, "volume": 1780135.0}, {"date": "2019-10-28", "close": 40.98, "volume": 731028.0}, {"date": "2019-10-29", "close": 41.75, "volume": 516644.0}, {"date": "2019-10-30", "close": 40.57, "volume": 325328.0}, {"date": "2019-10-31", "close": 39.59, "volume": 273772.0}, {"date": "2019-11-01", "close": 40.41, "volume": 261036.0}, {"date": "2019-11-04", "close": 40.97, "volume": 269077.0}, {"date": "2019-11-05", "close": 40.24, "volume": 406256.0}, {"date": "2019-11-06", "close": 39.83, "volume": 512997.0}, {"date": "2019-11-07", "close": 40.2, "volume": 412782.0}, {"date": "2019-11-08", "close": 40.42, "volume": 234263.0}, {"date": "2019-11-11", "close": 40.56, "volume": 351443.0}, {"date": "2019-11-12", "close": 40.16, "volume": 223203.0}, {"date": "2019-11-13", "close": 40.49, "volume": 288387.0}, {"date": "2019-11-14", "close": 39.64, "volume": 312119.0}, {"date": "2019-11-15", "close": 39.88, "volume": 405297.0}, {"date": "2019-11-18", "close": 41.4, "volume": 344875.0}, {"date": "2019-11-19", "close": 40.62, "volume": 476035.0}, {"date": "2019-11-20", "close": 40.38, "volume": 176815.0}, {"date": "2019-11-21", "close": 39.78, "volume": 364410.0}, {"date": "2019-11-22", "close": 40.59, "volume": 154870.0}, {"date": "2019-11-25", "close": 41.43, "volume": 228839.0}, {"date": "2019-11-26", "close": 40.76, "volume": 274661.0}, {"date": "2019-11-27", "close": 40.91, "volume": 139931.0}, {"date": "2019-11-29", "close": 41.15, "volume": 125414.0}, {"date": "2019-12-02", "close": 40.98, "volume": 257331.0}, {"date": "2019-12-03", "close": 39.33, "volume": 310807.0}, {"date": "2019-12-04", "close": 38.39, "volume": 263428.0}, {"date": "2019-12-05", "close": 37.74, "volume": 281129.0}, {"date": "2019-12-06", "close": 38.02, "volume": 357197.0}, {"date": "2019-12-09", "close": 37.04, "volume": 275813.0}, {"date": "2019-12-10", "close": 36.86, "volume": 283380.0}, {"date": "2019-12-11", "close": 36.67, "volume": 183690.0}, {"date": "2019-12-12", "close": 37.0, "volume": 220188.0}, {"date": "2019-12-13", "close": 36.28, "volume": 245411.0}, {"date": "2019-12-16", "close": 37.13, "volume": 277946.0}, {"date": "2019-12-17", "close": 37.225, "volume": 265048.0}, {"date": "2019-12-18", "close": 37.14, "volume": 287510.0}, {"date": "2019-12-19", "close": 37.79, "volume": 363993.0}, {"date": "2019-12-20", "close": 37.84, "volume": 1112150.0}, {"date": "2019-12-23", "close": 37.51, "volume": 249664.0}, {"date": "2019-12-24", "close": 36.53, "volume": 194763.0}, {"date": "2019-12-26", "close": 37.49, "volume": 305092.0}, {"date": "2019-12-27", "close": 37.42, "volume": 266675.0}, {"date": "2019-12-30", "close": 37.95, "volume": 263142.0}, {"date": "2019-12-31", "close": 37.96, "volume": 248321.0}, {"date": "2020-01-02", "close": 38.16, "volume": 210484.0}, {"date": "2020-01-03", "close": 38.02, "volume": 259506.0}, {"date": "2020-01-06", "close": 39.15, "volume": 297610.0}, {"date": "2020-01-07", "close": 39.04, "volume": 216559.0}, {"date": "2020-01-08", "close": 39.5, "volume": 211308.0}, {"date": "2020-01-09", "close": 39.99, "volume": 332925.0}, {"date": "2020-01-10", "close": 39.57, "volume": 372753.0}, {"date": "2020-01-13", "close": 38.87, "volume": 270032.0}, {"date": "2020-01-14", "close": 38.95, "volume": 183449.0}, {"date": "2020-01-15", "close": 38.9, "volume": 247547.0}, {"date": "2020-01-16", "close": 39.96, "volume": 289686.0}, {"date": "2020-01-17", "close": 39.485, "volume": 193909.0}, {"date": "2020-01-21", "close": 38.88, "volume": 503465.0}, {"date": "2020-01-22", "close": 39.41, "volume": 241387.0}, {"date": "2020-01-23", "close": 39.06, "volume": 329783.0}, {"date": "2020-01-24", "close": 40.35, "volume": 312038.0}, {"date": "2020-01-27", "close": 39.66, "volume": 291443.0}, {"date": "2020-01-28", "close": 39.61, "volume": 128265.0}, {"date": "2020-01-29", "close": 41.2, "volume": 266520.0}, {"date": "2020-01-30", "close": 40.22, "volume": 321683.0}, {"date": "2020-01-31", "close": 39.78, "volume": 205938.0}, {"date": "2020-02-03", "close": 39.55, "volume": 298493.0}, {"date": "2020-02-04", "close": 40.27, "volume": 189100.0}, {"date": "2020-02-05", "close": 41.89, "volume": 271919.0}, {"date": "2020-02-06", "close": 42.66, "volume": 178287.0}, {"date": "2020-02-07", "close": 41.87, "volume": 151877.0}, {"date": "2020-02-10", "close": 42.38, "volume": 232744.0}, {"date": "2020-02-11", "close": 42.0, "volume": 301820.0}, {"date": "2020-02-12", "close": 41.49, "volume": 347075.0}, {"date": "2020-02-13", "close": 41.06, "volume": 241748.0}, {"date": "2020-02-14", "close": 42.07, "volume": 345938.0}, {"date": "2020-02-18", "close": 42.2, "volume": 572581.0}, {"date": "2020-02-19", "close": 43.1, "volume": 469379.0}, {"date": "2020-02-20", "close": 43.71, "volume": 681389.0}, {"date": "2020-02-21", "close": 38.82, "volume": 1269293.0}, {"date": "2020-02-24", "close": 37.7, "volume": 711798.0}, {"date": "2020-02-25", "close": 36.31, "volume": 562725.0}, {"date": "2020-02-26", "close": 35.08, "volume": 673287.0}, {"date": "2020-02-27", "close": 31.99, "volume": 768945.0}, {"date": "2020-02-28", "close": 32.95, "volume": 932327.0}, {"date": "2020-03-02", "close": 33.78, "volume": 750359.0}, {"date": "2020-03-03", "close": 32.36, "volume": 492560.0}, {"date": "2020-03-04", "close": 32.9, "volume": 390760.0}, {"date": "2020-03-05", "close": 28.85, "volume": 659079.0}, {"date": "2020-03-06", "close": 29.64, "volume": 788107.0}, {"date": "2020-03-09", "close": 25.64, "volume": 766546.0}, {"date": "2020-03-10", "close": 25.3, "volume": 597629.0}, {"date": "2020-03-11", "close": 21.39, "volume": 684764.0}, {"date": "2020-03-12", "close": 18.35, "volume": 868326.0}, {"date": "2020-03-13", "close": 20.29, "volume": 698652.0}, {"date": "2020-03-16", "close": 12.88, "volume": 1158036.0}, {"date": "2020-03-17", "close": 10.58, "volume": 1720246.0}, {"date": "2020-03-18", "close": 6.54, "volume": 1548011.0}, {"date": "2020-03-19", "close": 8.2, "volume": 2027798.0}, {"date": "2020-03-20", "close": 8.2, "volume": 2817498.0}, {"date": "2020-03-23", "close": 9.58, "volume": 1674945.0}, {"date": "2020-03-24", "close": 12.96, "volume": 2042911.0}, {"date": "2020-03-25", "close": 13.37, "volume": 2928772.0}, {"date": "2020-03-26", "close": 15.44, "volume": 1632877.0}, {"date": "2020-03-27", "close": 13.73, "volume": 1397783.0}, {"date": "2020-03-30", "close": 12.76, "volume": 1025151.0}, {"date": "2020-03-31", "close": 13.89, "volume": 807061.0}, {"date": "2020-04-01", "close": 11.68, "volume": 1174412.0}, {"date": "2020-04-02", "close": 11.32, "volume": 862589.0}, {"date": "2020-04-03", "close": 11.74, "volume": 844381.0}, {"date": "2020-04-06", "close": 13.85, "volume": 1142732.0}, {"date": "2020-04-07", "close": 15.12, "volume": 1392261.0}, {"date": "2020-04-08", "close": 16.92, "volume": 1142799.0}, {"date": "2020-04-09", "close": 18.1, "volume": 1561473.0}, {"date": "2020-04-13", "close": 17.13, "volume": 991958.0}, {"date": "2020-04-14", "close": 16.85, "volume": 909022.0}, {"date": "2020-04-15", "close": 16.27, "volume": 602957.0}, {"date": "2020-04-16", "close": 16.03, "volume": 1002101.0}, {"date": "2020-04-17", "close": 17.39, "volume": 943450.0}, {"date": "2020-04-20", "close": 16.65, "volume": 732754.0}, {"date": "2020-04-21", "close": 16.52, "volume": 923178.0}, {"date": "2020-04-22", "close": 17.04, "volume": 571247.0}, {"date": "2020-04-23", "close": 16.39, "volume": 732281.0}, {"date": "2020-04-24", "close": 16.49, "volume": 846662.0}, {"date": "2020-04-27", "close": 17.83, "volume": 1180451.0}, {"date": "2020-04-28", "close": 19.0, "volume": 931237.0}, {"date": "2020-04-29", "close": 22.78, "volume": 1330177.0}, {"date": "2020-04-30", "close": 21.86, "volume": 709659.0}, {"date": "2020-05-01", "close": 19.92, "volume": 669378.0}, {"date": "2020-05-04", "close": 20.36, "volume": 928503.0}, {"date": "2020-05-05", "close": 19.43, "volume": 830944.0}, {"date": "2020-05-06", "close": 18.85, "volume": 577031.0}, {"date": "2020-05-07", "close": 19.92, "volume": 760436.0}, {"date": "2020-05-08", "close": 21.4, "volume": 1103481.0}, {"date": "2020-05-11", "close": 20.23, "volume": 612537.0}, {"date": "2020-05-12", "close": 18.64, "volume": 798607.0}, {"date": "2020-05-13", "close": 17.13, "volume": 667824.0}, {"date": "2020-05-14", "close": 17.055, "volume": 819353.0}, {"date": "2020-05-15", "close": 17.42, "volume": 594760.0}, {"date": "2020-05-18", "close": 19.39, "volume": 1252911.0}, {"date": "2020-05-19", "close": 19.45, "volume": 727065.0}, {"date": "2020-05-20", "close": 19.12, "volume": 810444.0}, {"date": "2020-05-21", "close": 19.45, "volume": 663981.0}, {"date": "2020-05-22", "close": 19.55, "volume": 273547.0}, {"date": "2020-05-26", "close": 20.92, "volume": 834711.0}, {"date": "2020-05-27", "close": 23.765, "volume": 1171176.0}, {"date": "2020-05-28", "close": 22.0, "volume": 922723.0}, {"date": "2020-05-29", "close": 21.72, "volume": 507165.0}, {"date": "2020-06-01", "close": 21.8, "volume": 559860.0}, {"date": "2020-06-02", "close": 22.18, "volume": 540965.0}, {"date": "2020-06-03", "close": 24.7, "volume": 832513.0}, {"date": "2020-06-04", "close": 26.32, "volume": 887519.0}, {"date": "2020-06-05", "close": 27.31, "volume": 875440.0}, {"date": "2020-06-08", "close": 28.13, "volume": 613062.0}, {"date": "2020-06-09", "close": 26.31, "volume": 492437.0}, {"date": "2020-06-10", "close": 24.4, "volume": 479399.0}, {"date": "2020-06-11", "close": 21.37, "volume": 870945.0}, {"date": "2020-06-12", "close": 22.68, "volume": 613688.0}, {"date": "2020-06-15", "close": 23.34, "volume": 516556.0}, {"date": "2020-06-16", "close": 23.22, "volume": 674364.0}, {"date": "2020-06-17", "close": 22.42, "volume": 468930.0}, {"date": "2020-06-18", "close": 22.62, "volume": 508402.0}, {"date": "2020-06-19", "close": 21.28, "volume": 1195306.0}, {"date": "2020-06-22", "close": 20.62, "volume": 634487.0}, {"date": "2020-06-23", "close": 22.94, "volume": 589554.0}, {"date": "2020-06-24", "close": 20.7, "volume": 594872.0}, {"date": "2020-06-25", "close": 20.95, "volume": 535694.0}, {"date": "2020-06-26", "close": 19.55, "volume": 1204726.0}, {"date": "2020-06-29", "close": 20.865, "volume": 604497.0}, {"date": "2020-06-30", "close": 20.94, "volume": 483736.0}, {"date": "2020-07-01", "close": 20.39, "volume": 593851.0}, {"date": "2020-07-02", "close": 19.3, "volume": 1085817.0}, {"date": "2020-07-06", "close": 19.38, "volume": 518220.0}, {"date": "2020-07-07", "close": 18.21, "volume": 478148.0}, {"date": "2020-07-08", "close": 18.37, "volume": 582570.0}, {"date": "2020-07-09", "close": 17.01, "volume": 795674.0}, {"date": "2020-07-10", "close": 17.36, "volume": 395040.0}, {"date": "2020-07-13", "close": 16.94, "volume": 780034.0}, {"date": "2020-07-14", "close": 16.54, "volume": 634974.0}, {"date": "2020-07-15", "close": 19.37, "volume": 1019665.0}, {"date": "2020-07-16", "close": 18.65, "volume": 733461.0}, {"date": "2020-07-17", "close": 18.54, "volume": 626563.0}, {"date": "2020-07-20", "close": 17.75, "volume": 684386.0}, {"date": "2020-07-21", "close": 18.53, "volume": 603454.0}, {"date": "2020-07-22", "close": 18.79, "volume": 665532.0}, {"date": "2020-07-23", "close": 19.0, "volume": 768809.0}, {"date": "2020-07-24", "close": 20.94, "volume": 1726923.0}, {"date": "2020-07-27", "close": 19.52, "volume": 582716.0}, {"date": "2020-07-28", "close": 20.04, "volume": 406471.0}, {"date": "2020-07-29", "close": 21.29, "volume": 651457.0}, {"date": "2020-07-30", "close": 20.6, "volume": 455974.0}, {"date": "2020-07-31", "close": 20.06, "volume": 563434.0}, {"date": "2020-08-03", "close": 19.61, "volume": 389063.0}, {"date": "2020-08-04", "close": 20.73, "volume": 347707.0}, {"date": "2020-08-05", "close": 20.99, "volume": 527027.0}, {"date": "2020-08-06", "close": 21.56, "volume": 347578.0}, {"date": "2020-08-07", "close": 22.59, "volume": 311010.0}, {"date": "2020-08-10", "close": 23.24, "volume": 595137.0}, {"date": "2020-08-11", "close": 24.1, "volume": 628212.0}, {"date": "2020-08-12", "close": 25.26, "volume": 598134.0}, {"date": "2020-08-13", "close": 24.865, "volume": 445465.0}, {"date": "2020-08-14", "close": 25.52, "volume": 393571.0}, {"date": "2020-08-17", "close": 24.71, "volume": 259319.0}, {"date": "2020-08-18", "close": 24.72, "volume": 368092.0}, {"date": "2020-08-19", "close": 25.25, "volume": 416638.0}, {"date": "2020-08-20", "close": 25.7, "volume": 430773.0}, {"date": "2020-08-21", "close": 26.22, "volume": 481007.0}, {"date": "2020-08-24", "close": 27.08, "volume": 408119.0}, {"date": "2020-08-25", "close": 27.33, "volume": 397450.0}, {"date": "2020-08-26", "close": 27.19, "volume": 309741.0}, {"date": "2020-08-27", "close": 28.26, "volume": 328728.0}, {"date": "2020-08-28", "close": 32.25, "volume": 803442.0}, {"date": "2020-08-31", "close": 31.52, "volume": 609121.0}, {"date": "2020-09-01", "close": 32.81, "volume": 419319.0}, {"date": "2020-09-02", "close": 33.84, "volume": 595402.0}, {"date": "2020-09-03", "close": 34.31, "volume": 573143.0}, {"date": "2020-09-04", "close": 34.6, "volume": 614798.0}, {"date": "2020-09-08", "close": 35.02, "volume": 614826.0}, {"date": "2020-09-09", "close": 35.5, "volume": 581524.0}, {"date": "2020-09-10", "close": 36.92, "volume": 649505.0}, {"date": "2020-09-11", "close": 35.01, "volume": 828768.0}, {"date": "2020-09-14", "close": 36.54, "volume": 381191.0}, {"date": "2020-09-15", "close": 37.02, "volume": 362809.0}, {"date": "2020-09-16", "close": 36.19, "volume": 392279.0}, {"date": "2020-09-17", "close": 34.47, "volume": 499346.0}, {"date": "2020-09-18", "close": 33.53, "volume": 1080665.0}, {"date": "2020-09-21", "close": 32.38, "volume": 590394.0}, {"date": "2020-09-22", "close": 32.42, "volume": 529714.0}, {"date": "2020-09-23", "close": 30.86, "volume": 507693.0}, {"date": "2020-09-24", "close": 30.79, "volume": 645375.0}, {"date": "2020-09-25", "close": 30.03, "volume": 351769.0}, {"date": "2020-09-28", "close": 30.96, "volume": 392809.0}, {"date": "2020-09-29", "close": 29.49, "volume": 282936.0}, {"date": "2020-09-30", "close": 29.44, "volume": 267455.0}, {"date": "2020-10-01", "close": 30.25, "volume": 180082.0}, {"date": "2020-10-02", "close": 30.52, "volume": 282640.0}, {"date": "2020-10-05", "close": 30.02, "volume": 304649.0}, {"date": "2020-10-06", "close": 30.1, "volume": 351320.0}, {"date": "2020-10-07", "close": 30.94, "volume": 299023.0}, {"date": "2020-10-08", "close": 32.35, "volume": 308062.0}, {"date": "2020-10-09", "close": 33.04, "volume": 247671.0}, {"date": "2020-10-12", "close": 32.53, "volume": 190887.0}, {"date": "2020-10-13", "close": 31.93, "volume": 193792.0}, {"date": "2020-10-14", "close": 31.98, "volume": 216978.0}, {"date": "2020-10-15", "close": 32.68, "volume": 192364.0}, {"date": "2020-10-16", "close": 32.49, "volume": 207193.0}, {"date": "2020-10-19", "close": 32.62, "volume": 284817.0}, {"date": "2020-10-20", "close": 32.75, "volume": 244663.0}, {"date": "2020-10-21", "close": 32.25, "volume": 177331.0}, {"date": "2020-10-22", "close": 34.19, "volume": 475832.0}, {"date": "2020-10-23", "close": 31.29, "volume": 1082859.0}, {"date": "2020-10-26", "close": 30.55, "volume": 481356.0}, {"date": "2020-10-27", "close": 28.99, "volume": 277456.0}, {"date": "2020-10-28", "close": 28.03, "volume": 361417.0}, {"date": "2020-10-29", "close": 28.44, "volume": 218110.0}, {"date": "2020-10-30", "close": 28.21, "volume": 363236.0}, {"date": "2020-11-02", "close": 29.6, "volume": 308601.0}, {"date": "2020-11-03", "close": 29.94, "volume": 369816.0}, {"date": "2020-11-04", "close": 29.73, "volume": 228457.0}, {"date": "2020-11-05", "close": 30.82, "volume": 259659.0}, {"date": "2020-11-06", "close": 31.21, "volume": 184217.0}, {"date": "2020-11-09", "close": 37.98, "volume": 1254767.0}, {"date": "2020-11-10", "close": 38.73, "volume": 643828.0}, {"date": "2020-11-11", "close": 36.0, "volume": 483412.0}, {"date": "2020-11-12", "close": 35.36, "volume": 281056.0}, {"date": "2020-11-13", "close": 37.04, "volume": 247671.0}, {"date": "2020-11-16", "close": 38.51, "volume": 340233.0}, {"date": "2020-11-17", "close": 38.18, "volume": 293598.0}, {"date": "2020-11-18", "close": 37.65, "volume": 341047.0}, {"date": "2020-11-19", "close": 37.55, "volume": 352125.0}, {"date": "2020-11-20", "close": 35.9, "volume": 399895.0}, {"date": "2020-11-23", "close": 36.44, "volume": 251878.0}, {"date": "2020-11-24", "close": 37.56, "volume": 405057.0}, {"date": "2020-11-25", "close": 35.68, "volume": 327043.0}, {"date": "2020-11-27", "close": 35.0, "volume": 174523.0}, {"date": "2020-11-30", "close": 33.03, "volume": 474880.0}, {"date": "2020-12-01", "close": 34.0, "volume": 373866.0}, {"date": "2020-12-02", "close": 35.1, "volume": 277860.0}, {"date": "2020-12-03", "close": 35.99, "volume": 251800.0}, {"date": "2020-12-04", "close": 36.95, "volume": 329108.0}, {"date": "2020-12-07", "close": 35.0, "volume": 340115.0}, {"date": "2020-12-08", "close": 33.91, "volume": 429495.0}, {"date": "2020-12-09", "close": 35.32, "volume": 394765.0}, {"date": "2020-12-10", "close": 35.56, "volume": 242412.0}, {"date": "2020-12-11", "close": 32.66, "volume": 557264.0}, {"date": "2020-12-14", "close": 32.42, "volume": 331433.0}, {"date": "2020-12-15", "close": 33.37, "volume": 298185.0}, {"date": "2020-12-16", "close": 34.41, "volume": 362795.0}, {"date": "2020-12-17", "close": 36.13, "volume": 415876.0}, {"date": "2020-12-18", "close": 35.75, "volume": 494655.0}, {"date": "2020-12-21", "close": 36.9, "volume": 596508.0}, {"date": "2020-12-22", "close": 39.25, "volume": 513562.0}, {"date": "2020-12-23", "close": 39.62, "volume": 315532.0}, {"date": "2020-12-24", "close": 39.1, "volume": 100353.0}, {"date": "2020-12-28", "close": 37.95, "volume": 319506.0}, {"date": "2020-12-29", "close": 37.99, "volume": 339270.0}, {"date": "2020-12-30", "close": 38.04, "volume": 291882.0}, {"date": "2020-12-31", "close": 38.49, "volume": 224352.0}, {"date": "2021-01-04", "close": 37.41, "volume": 478004.0}, {"date": "2021-01-05", "close": 39.68, "volume": 380834.0}, {"date": "2021-01-06", "close": 41.7, "volume": 619605.0}, {"date": "2021-01-07", "close": 43.15, "volume": 412459.0}, {"date": "2021-01-08", "close": 44.43, "volume": 363366.0}, {"date": "2021-01-11", "close": 44.48, "volume": 317130.0}, {"date": "2021-01-12", "close": 45.42, "volume": 212162.0}, {"date": "2021-01-13", "close": 45.51, "volume": 230471.0}, {"date": "2021-01-14", "close": 46.75, "volume": 334217.0}, {"date": "2021-01-15", "close": 46.91, "volume": 298026.0}, {"date": "2021-01-19", "close": 48.57, "volume": 424300.0}, {"date": "2021-01-20", "close": 47.35, "volume": 356603.0}, {"date": "2021-01-21", "close": 46.21, "volume": 344711.0}, {"date": "2021-01-22", "close": 45.21, "volume": 565255.0}, {"date": "2021-01-25", "close": 45.24, "volume": 334065.0}, {"date": "2021-01-26", "close": 44.55, "volume": 199695.0}, {"date": "2021-01-27", "close": 46.65, "volume": 613546.0}, {"date": "2021-01-28", "close": 47.76, "volume": 347289.0}, {"date": "2021-01-29", "close": 46.74, "volume": 230178.0}, {"date": "2021-02-01", "close": 46.57, "volume": 200241.0}, {"date": "2021-02-02", "close": 46.3, "volume": 264289.0}, {"date": "2021-02-03", "close": 47.91, "volume": 247435.0}, {"date": "2021-02-04", "close": 51.66, "volume": 287375.0}, {"date": "2021-02-05", "close": 52.14, "volume": 195715.0}, {"date": "2021-02-08", "close": 52.59, "volume": 189885.0}, {"date": "2021-02-09", "close": 54.14, "volume": 205469.0}, {"date": "2021-02-10", "close": 54.82, "volume": 238723.0}, {"date": "2021-02-11", "close": 53.06, "volume": 308873.0}, {"date": "2021-02-12", "close": 53.23, "volume": 365885.0}, {"date": "2021-02-16", "close": 50.17, "volume": 451771.0}, {"date": "2021-02-17", "close": 50.45, "volume": 264501.0}, {"date": "2021-02-18", "close": 52.69, "volume": 285593.0}, {"date": "2021-02-19", "close": 52.33, "volume": 291453.0}, {"date": "2021-02-22", "close": 53.08, "volume": 274006.0}, {"date": "2021-02-23", "close": 53.32, "volume": 243417.0}, {"date": "2021-02-24", "close": 55.11, "volume": 168270.0}, {"date": "2021-02-25", "close": 55.1, "volume": 325254.0}, {"date": "2021-02-26", "close": 55.53, "volume": 184380.0}, {"date": "2021-03-01", "close": 58.21, "volume": 285253.0}, {"date": "2021-03-02", "close": 58.25, "volume": 256021.0}, {"date": "2021-03-03", "close": 58.95, "volume": 296174.0}, {"date": "2021-03-04", "close": 55.92, "volume": 296621.0}, {"date": "2021-03-05", "close": 56.97, "volume": 294151.0}, {"date": "2021-03-08", "close": 59.92, "volume": 555498.0}, {"date": "2021-03-09", "close": 57.65, "volume": 303220.0}, {"date": "2021-03-10", "close": 59.21, "volume": 244733.0}, {"date": "2021-03-11", "close": 58.69, "volume": 319220.0}, {"date": "2021-03-12", "close": 61.56, "volume": 356849.0}, {"date": "2021-03-15", "close": 62.0, "volume": 198494.0}, {"date": "2021-03-16", "close": 62.27, "volume": 341491.0}, {"date": "2021-03-17", "close": 59.91, "volume": 230423.0}, {"date": "2021-03-18", "close": 59.07, "volume": 193224.0}, {"date": "2021-03-19", "close": 60.21, "volume": 419382.0}, {"date": "2021-03-22", "close": 57.82, "volume": 333811.0}, {"date": "2021-03-23", "close": 54.36, "volume": 357978.0}, {"date": "2021-03-24", "close": 54.16, "volume": 256130.0}, {"date": "2021-03-25", "close": 58.51, "volume": 256897.0}, {"date": "2021-03-26", "close": 59.84, "volume": 424901.0}, {"date": "2021-03-29", "close": 57.36, "volume": 254202.0}, {"date": "2021-03-30", "close": 60.53, "volume": 266226.0}, {"date": "2021-03-31", "close": 58.08, "volume": 443778.0}, {"date": "2021-04-01", "close": 59.52, "volume": 174123.0}, {"date": "2021-04-05", "close": 58.45, "volume": 248182.0}, {"date": "2021-04-06", "close": 60.38, "volume": 288337.0}, {"date": "2021-04-07", "close": 60.19, "volume": 302155.0}, {"date": "2021-04-08", "close": 60.14, "volume": 179007.0}, {"date": "2021-04-09", "close": 59.63, "volume": 191474.0}, {"date": "2021-04-12", "close": 59.54, "volume": 138788.0}, {"date": "2021-04-13", "close": 58.27, "volume": 189911.0}, {"date": "2021-04-14", "close": 59.37, "volume": 187675.0}, {"date": "2021-04-15", "close": 58.83, "volume": 241637.0}, {"date": "2021-04-16", "close": 58.69, "volume": 487629.0}, {"date": "2021-04-19", "close": 60.4, "volume": 321628.0}, {"date": "2021-04-20", "close": 58.33, "volume": 451388.0}, {"date": "2021-04-21", "close": 59.2, "volume": 247160.0}, {"date": "2021-04-22", "close": 60.42, "volume": 469289.0}, {"date": "2021-04-23", "close": 57.0, "volume": 1354635.0}, {"date": "2021-04-26", "close": 55.51, "volume": 662818.0}, {"date": "2021-04-27", "close": 55.63, "volume": 418353.0}, {"date": "2021-04-28", "close": 58.42, "volume": 332730.0}, {"date": "2021-04-29", "close": 62.0, "volume": 345749.0}, {"date": "2021-04-30", "close": 60.99, "volume": 250551.0}, {"date": "2021-05-03", "close": 60.91, "volume": 208869.0}, {"date": "2021-05-04", "close": 60.96, "volume": 174249.0}, {"date": "2021-05-05", "close": 60.12, "volume": 289483.0}, {"date": "2021-05-06", "close": 59.95, "volume": 202202.0}, {"date": "2021-05-07", "close": 59.38, "volume": 406122.0}, {"date": "2021-05-10", "close": 56.99, "volume": 377200.0}, {"date": "2021-05-11", "close": 55.92, "volume": 339844.0}, {"date": "2021-05-12", "close": 52.44, "volume": 524207.0}, {"date": "2021-05-13", "close": 53.88, "volume": 259539.0}, {"date": "2021-05-14", "close": 54.96, "volume": 162327.0}, {"date": "2021-05-17", "close": 57.04, "volume": 223477.0}, {"date": "2021-05-18", "close": 56.11, "volume": 178192.0}, {"date": "2021-05-19", "close": 55.13, "volume": 226809.0}, {"date": "2021-05-20", "close": 54.89, "volume": 226447.0}, {"date": "2021-05-21", "close": 53.6, "volume": 220854.0}, {"date": "2021-05-24", "close": 55.34, "volume": 179163.0}, {"date": "2021-05-25", "close": 53.86, "volume": 277853.0}, {"date": "2021-05-26", "close": 55.35, "volume": 149676.0}, {"date": "2021-05-27", "close": 55.77, "volume": 179585.0}, {"date": "2021-05-28", "close": 55.28, "volume": 196227.0}, {"date": "2021-06-01", "close": 54.26, "volume": 534063.0}, {"date": "2021-06-02", "close": 53.63, "volume": 167547.0}, {"date": "2021-06-03", "close": 50.87, "volume": 406289.0}, {"date": "2021-06-04", "close": 51.61, "volume": 170313.0}, {"date": "2021-06-07", "close": 52.16, "volume": 202875.0}, {"date": "2021-06-08", "close": 56.0, "volume": 248150.0}, {"date": "2021-06-09", "close": 54.43, "volume": 245044.0}, {"date": "2021-06-10", "close": 51.66, "volume": 337237.0}, {"date": "2021-06-11", "close": 51.75, "volume": 144064.0}, {"date": "2021-06-14", "close": 51.01, "volume": 222446.0}, {"date": "2021-06-15", "close": 50.41, "volume": 239559.0}, {"date": "2021-06-16", "close": 50.0, "volume": 322821.0}, {"date": "2021-06-17", "close": 48.57, "volume": 273036.0}, {"date": "2021-06-18", "close": 47.06, "volume": 394776.0}, {"date": "2021-06-21", "close": 48.45, "volume": 438641.0}, {"date": "2021-06-22", "close": 48.77, "volume": 129593.0}, {"date": "2021-06-23", "close": 48.53, "volume": 166139.0}, {"date": "2021-06-24", "close": 50.54, "volume": 256405.0}, {"date": "2021-06-25", "close": 48.74, "volume": 1076079.0}, {"date": "2021-06-28", "close": 48.56, "volume": 374712.0}, {"date": "2021-06-29", "close": 48.17, "volume": 147858.0}, {"date": "2021-06-30", "close": 49.14, "volume": 175987.0}, {"date": "2021-07-01", "close": 48.95, "volume": 154397.0}, {"date": "2021-07-02", "close": 48.01, "volume": 122308.0}, {"date": "2021-07-06", "close": 47.63, "volume": 165212.0}, {"date": "2021-07-07", "close": 46.97, "volume": 254561.0}, {"date": "2021-07-08", "close": 45.81, "volume": 239330.0}, {"date": "2021-07-09", "close": 48.25, "volume": 352792.0}, {"date": "2021-07-12", "close": 48.84, "volume": 257726.0}, {"date": "2021-07-13", "close": 47.65, "volume": 172314.0}, {"date": "2021-07-14", "close": 46.48, "volume": 290464.0}, {"date": "2021-07-15", "close": 44.42, "volume": 304391.0}, {"date": "2021-07-16", "close": 42.98, "volume": 239994.0}, {"date": "2021-07-19", "close": 41.02, "volume": 672920.0}, {"date": "2021-07-20", "close": 42.61, "volume": 386206.0}, {"date": "2021-07-21", "close": 44.97, "volume": 285249.0}, {"date": "2021-07-22", "close": 44.5, "volume": 291787.0}, {"date": "2021-07-23", "close": 44.31, "volume": 211993.0}, {"date": "2021-07-26", "close": 45.6, "volume": 216267.0}, {"date": "2021-07-27", "close": 45.45, "volume": 155436.0}, {"date": "2021-07-28", "close": 42.2, "volume": 535983.0}, {"date": "2021-07-29", "close": 42.15, "volume": 358091.0}, {"date": "2021-07-30", "close": 40.58, "volume": 503939.0}, {"date": "2021-08-02", "close": 41.16, "volume": 289033.0}, {"date": "2021-08-03", "close": 38.74, "volume": 399944.0}, {"date": "2021-08-04", "close": 39.24, "volume": 295704.0}, {"date": "2021-08-05", "close": 38.97, "volume": 221644.0}, {"date": "2021-08-06", "close": 39.29, "volume": 238797.0}, {"date": "2021-08-09", "close": 37.54, "volume": 282832.0}, {"date": "2021-08-10", "close": 39.15, "volume": 316960.0}, {"date": "2021-08-11", "close": 40.48, "volume": 284788.0}, {"date": "2021-08-12", "close": 40.58, "volume": 228258.0}, {"date": "2021-08-13", "close": 40.37, "volume": 240867.0}, {"date": "2021-08-16", "close": 39.78, "volume": 295115.0}, {"date": "2021-08-17", "close": 38.06, "volume": 359651.0}, {"date": "2021-08-18", "close": 38.57, "volume": 273594.0}, {"date": "2021-08-19", "close": 37.58, "volume": 323753.0}, {"date": "2021-08-20", "close": 38.14, "volume": 172687.0}, {"date": "2021-08-23", "close": 39.08, "volume": 194482.0}, {"date": "2021-08-24", "close": 40.82, "volume": 313516.0}, {"date": "2021-08-25", "close": 41.76, "volume": 240329.0}, {"date": "2021-08-26", "close": 42.42, "volume": 278941.0}, {"date": "2021-08-27", "close": 44.22, "volume": 290945.0}, {"date": "2021-08-30", "close": 42.47, "volume": 287012.0}, {"date": "2021-08-31", "close": 42.76, "volume": 262805.0}, {"date": "2021-09-01", "close": 42.76, "volume": 194070.0}, {"date": "2021-09-02", "close": 41.63, "volume": 164404.0}, {"date": "2021-09-03", "close": 39.79, "volume": 272739.0}, {"date": "2021-09-07", "close": 40.12, "volume": 208163.0}, {"date": "2021-09-08", "close": 39.1, "volume": 231483.0}, {"date": "2021-09-09", "close": 39.25, "volume": 235309.0}, {"date": "2021-09-10", "close": 38.38, "volume": 206210.0}, {"date": "2021-09-13", "close": 38.78, "volume": 286153.0}, {"date": "2021-09-14", "close": 37.47, "volume": 340636.0}, {"date": "2021-09-15", "close": 38.23, "volume": 269917.0}, {"date": "2021-09-16", "close": 39.67, "volume": 274869.0}, {"date": "2021-09-17", "close": 40.58, "volume": 546522.0}, {"date": "2021-09-20", "close": 39.65, "volume": 253988.0}, {"date": "2021-09-21", "close": 39.05, "volume": 200236.0}, {"date": "2021-09-22", "close": 40.02, "volume": 145894.0}, {"date": "2021-09-23", "close": 41.93, "volume": 735851.0}, {"date": "2021-09-24", "close": 45.19, "volume": 388571.0}, {"date": "2021-09-27", "close": 45.2, "volume": 334431.0}, {"date": "2021-09-28", "close": 44.0, "volume": 268259.0}, {"date": "2021-09-29", "close": 43.19, "volume": 148368.0}, {"date": "2021-09-30", "close": 41.76, "volume": 228652.0}, {"date": "2021-10-01", "close": 44.5, "volume": 292311.0}, {"date": "2021-10-04", "close": 43.81, "volume": 180525.0}, {"date": "2021-10-05", "close": 42.84, "volume": 266628.0}, {"date": "2021-10-06", "close": 42.07, "volume": 184597.0}, {"date": "2021-10-07", "close": 41.5, "volume": 197519.0}, {"date": "2021-10-08", "close": 39.86, "volume": 275487.0}, {"date": "2021-10-11", "close": 38.15, "volume": 492460.0}, {"date": "2021-10-12", "close": 38.35, "volume": 648743.0}, {"date": "2021-10-13", "close": 37.61, "volume": 421487.0}, {"date": "2021-10-14", "close": 38.38, "volume": 245073.0}, {"date": "2021-10-15", "close": 37.48, "volume": 227511.0}, {"date": "2021-10-18", "close": 37.69, "volume": 292783.0}, {"date": "2021-10-19", "close": 37.67, "volume": 316506.0}, {"date": "2021-10-20", "close": 35.36, "volume": 656209.0}, {"date": "2021-10-21", "close": 35.13, "volume": 547282.0}, {"date": "2021-10-22", "close": 35.94, "volume": 666832.0}, {"date": "2021-10-25", "close": 35.1, "volume": 544185.0}, {"date": "2021-10-26", "close": 33.9, "volume": 399249.0}, {"date": "2021-10-27", "close": 33.41, "volume": 270287.0}, {"date": "2021-10-28", "close": 33.16, "volume": 306149.0}, {"date": "2021-10-29", "close": 33.32, "volume": 191493.0}, {"date": "2021-11-01", "close": 34.38, "volume": 464574.0}, {"date": "2021-11-02", "close": 33.2, "volume": 704063.0}, {"date": "2021-11-03", "close": 34.56, "volume": 452819.0}, {"date": "2021-11-04", "close": 34.47, "volume": 357237.0}, {"date": "2021-11-05", "close": 37.5, "volume": 424690.0}, {"date": "2021-11-08", "close": 36.22, "volume": 327746.0}, {"date": "2021-11-09", "close": 36.9, "volume": 228801.0}, {"date": "2021-11-10", "close": 36.44, "volume": 200034.0}, {"date": "2021-11-11", "close": 35.66, "volume": 280037.0}, {"date": "2021-11-12", "close": 34.99, "volume": 332979.0}, {"date": "2021-11-15", "close": 34.85, "volume": 235154.0}, {"date": "2021-11-16", "close": 34.62, "volume": 263630.0}, {"date": "2021-11-17", "close": 34.74, "volume": 312572.0}, {"date": "2021-11-18", "close": 33.66, "volume": 253829.0}, {"date": "2021-11-19", "close": 32.45, "volume": 369743.0}, {"date": "2021-11-22", "close": 33.42, "volume": 334718.0}, {"date": "2021-11-23", "close": 33.9, "volume": 387352.0}, {"date": "2021-11-24", "close": 33.63, "volume": 278679.0}, {"date": "2021-11-26", "close": 31.76, "volume": 366312.0}, {"date": "2021-11-29", "close": 30.67, "volume": 832156.0}, {"date": "2021-11-30", "close": 29.86, "volume": 885015.0}, {"date": "2021-12-01", "close": 29.39, "volume": 763517.0}, {"date": "2021-12-02", "close": 33.16, "volume": 833783.0}, {"date": "2021-12-03", "close": 32.44, "volume": 567568.0}, {"date": "2021-12-06", "close": 34.79, "volume": 417709.0}, {"date": "2021-12-07", "close": 34.71, "volume": 252773.0}, {"date": "2021-12-08", "close": 36.93, "volume": 350145.0}, {"date": "2021-12-09", "close": 36.2, "volume": 262004.0}, {"date": "2021-12-10", "close": 35.43, "volume": 384287.0}, {"date": "2021-12-13", "close": 35.18, "volume": 261197.0}, {"date": "2021-12-14", "close": 35.9, "volume": 328983.0}, {"date": "2021-12-15", "close": 34.59, "volume": 471324.0}, {"date": "2021-12-16", "close": 32.51, "volume": 387188.0}, {"date": "2021-12-17", "close": 34.48, "volume": 666509.0}, {"date": "2021-12-20", "close": 33.81, "volume": 277551.0}, {"date": "2021-12-21", "close": 36.1, "volume": 426856.0}, {"date": "2021-12-22", "close": 35.99, "volume": 223989.0}, {"date": "2021-12-23", "close": 36.13, "volume": 321233.0}, {"date": "2021-12-27", "close": 36.06, "volume": 204251.0}, {"date": "2021-12-28", "close": 35.7, "volume": 182467.0}, {"date": "2021-12-29", "close": 35.06, "volume": 170205.0}, {"date": "2021-12-30", "close": 35.35, "volume": 324452.0}, {"date": "2021-12-31", "close": 34.55, "volume": 201797.0}, {"date": "2022-01-03", "close": 35.02, "volume": 312063.0}, {"date": "2022-01-04", "close": 36.02, "volume": 313908.0}, {"date": "2022-01-05", "close": 35.33, "volume": 262498.0}, {"date": "2022-01-06", "close": 34.59, "volume": 187888.0}, {"date": "2022-01-07", "close": 33.78, "volume": 286546.0}, {"date": "2022-01-10", "close": 34.06, "volume": 210981.0}, {"date": "2022-01-11", "close": 33.2, "volume": 228453.0}, {"date": "2022-01-12", "close": 31.9, "volume": 300040.0}, {"date": "2022-01-13", "close": 33.11, "volume": 204009.0}, {"date": "2022-01-14", "close": 32.27, "volume": 290854.0}, {"date": "2022-01-18", "close": 30.49, "volume": 245479.0}, {"date": "2022-01-19", "close": 30.89, "volume": 274063.0}, {"date": "2022-01-20", "close": 29.59, "volume": 323174.0}, {"date": "2022-01-21", "close": 29.25, "volume": 552478.0}, {"date": "2022-01-24", "close": 30.93, "volume": 491150.0}, {"date": "2022-01-25", "close": 31.58, "volume": 322611.0}, {"date": "2022-01-26", "close": 30.53, "volume": 199966.0}, {"date": "2022-01-27", "close": 29.06, "volume": 662553.0}, {"date": "2022-01-28", "close": 30.44, "volume": 453483.0}, {"date": "2022-01-31", "close": 30.09, "volume": 308128.0}, {"date": "2022-02-01", "close": 31.49, "volume": 575377.0}, {"date": "2022-02-02", "close": 30.8, "volume": 327158.0}, {"date": "2022-02-03", "close": 30.57, "volume": 268530.0}, {"date": "2022-02-04", "close": 30.29, "volume": 247813.0}, {"date": "2022-02-07", "close": 31.06, "volume": 240650.0}, {"date": "2022-02-08", "close": 32.08, "volume": 189079.0}, {"date": "2022-02-09", "close": 32.55, "volume": 264582.0}, {"date": "2022-02-10", "close": 33.51, "volume": 475016.0}, {"date": "2022-02-11", "close": 34.26, "volume": 427013.0}, {"date": "2022-02-14", "close": 34.4, "volume": 428468.0}, {"date": "2022-02-15", "close": 35.15, "volume": 436829.0}, {"date": "2022-02-16", "close": 34.51, "volume": 566907.0}, {"date": "2022-02-17", "close": 32.72, "volume": 562978.0}, {"date": "2022-02-18", "close": 34.12, "volume": 636848.0}, {"date": "2022-02-22", "close": 31.48, "volume": 374679.0}, {"date": "2022-02-23", "close": 30.2, "volume": 506968.0}, {"date": "2022-02-24", "close": 31.33, "volume": 486327.0}, {"date": "2022-02-25", "close": 32.16, "volume": 253350.0}, {"date": "2022-02-28", "close": 32.07, "volume": 346123.0}, {"date": "2022-03-01", "close": 29.71, "volume": 336475.0}, {"date": "2022-03-02", "close": 30.62, "volume": 226219.0}, {"date": "2022-03-03", "close": 29.21, "volume": 330300.0}, {"date": "2022-03-04", "close": 28.29, "volume": 385458.0}, {"date": "2022-03-07", "close": 25.08, "volume": 1101678.0}, {"date": "2022-03-08", "close": 26.09, "volume": 762138.0}, {"date": "2022-03-09", "close": 26.82, "volume": 436107.0}, {"date": "2022-03-10", "close": 26.91, "volume": 206027.0}, {"date": "2022-03-11", "close": 26.67, "volume": 265279.0}, {"date": "2022-03-14", "close": 26.36, "volume": 327781.0}, {"date": "2022-03-15", "close": 26.96, "volume": 332727.0}, {"date": "2022-03-16", "close": 27.89, "volume": 669704.0}, {"date": "2022-03-17", "close": 27.25, "volume": 309517.0}, {"date": "2022-03-18", "close": 27.93, "volume": 481080.0}, {"date": "2022-03-21", "close": 26.91, "volume": 288269.0}, {"date": "2022-03-22", "close": 27.28, "volume": 324120.0}, {"date": "2022-03-23", "close": 26.41, "volume": 253060.0}, {"date": "2022-03-24", "close": 26.87, "volume": 252149.0}, {"date": "2022-03-25", "close": 26.0, "volume": 421947.0}, {"date": "2022-03-28", "close": 26.64, "volume": 346148.0}, {"date": "2022-03-29", "close": 28.15, "volume": 768616.0}, {"date": "2022-03-30", "close": 27.36, "volume": 298004.0}, {"date": "2022-03-31", "close": 28.3, "volume": 1333823.0}, {"date": "2022-04-01", "close": 27.72, "volume": 464947.0}, {"date": "2022-04-04", "close": 27.92, "volume": 353554.0}, {"date": "2022-04-05", "close": 27.46, "volume": 342004.0}, {"date": "2022-04-06", "close": 25.38, "volume": 541181.0}, {"date": "2022-04-07", "close": 25.09, "volume": 612147.0}, {"date": "2022-04-08", "close": 24.44, "volume": 697443.0}, {"date": "2022-04-11", "close": 26.07, "volume": 638760.0}, {"date": "2022-04-12", "close": 27.11, "volume": 510058.0}, {"date": "2022-04-13", "close": 28.11, "volume": 440158.0}, {"date": "2022-04-14", "close": 27.55, "volume": 253284.0}, {"date": "2022-04-18", "close": 28.62, "volume": 541335.0}, {"date": "2022-04-19", "close": 29.59, "volume": 636256.0}, {"date": "2022-04-20", "close": 29.49, "volume": 472881.0}, {"date": "2022-04-21", "close": 29.27, "volume": 478029.0}, {"date": "2022-04-22", "close": 29.16, "volume": 872776.0}, {"date": "2022-04-25", "close": 30.5, "volume": 522080.0}, {"date": "2022-04-26", "close": 28.59, "volume": 387701.0}, {"date": "2022-04-27", "close": 28.5, "volume": 347405.0}, {"date": "2022-04-28", "close": 28.59, "volume": 305708.0}, {"date": "2022-04-29", "close": 27.79, "volume": 364477.0}, {"date": "2022-05-02", "close": 29.15, "volume": 380694.0}, {"date": "2022-05-03", "close": 27.66, "volume": 301604.0}, {"date": "2022-05-04", "close": 27.2, "volume": 275290.0}, {"date": "2022-05-05", "close": 26.64, "volume": 373303.0}, {"date": "2022-05-06", "close": 26.93, "volume": 352286.0}, {"date": "2022-05-09", "close": 24.83, "volume": 360324.0}, {"date": "2022-05-10", "close": 26.17, "volume": 403186.0}, {"date": "2022-05-11", "close": 24.03, "volume": 382764.0}, {"date": "2022-05-12", "close": 25.13, "volume": 459338.0}, {"date": "2022-05-13", "close": 25.68, "volume": 276909.0}, {"date": "2022-05-16", "close": 24.09, "volume": 302777.0}, {"date": "2022-05-17", "close": 25.13, "volume": 360234.0}, {"date": "2022-05-18", "close": 23.95, "volume": 382018.0}, {"date": "2022-05-19", "close": 23.75, "volume": 361355.0}, {"date": "2022-05-20", "close": 22.74, "volume": 352926.0}, {"date": "2022-05-23", "close": 23.1, "volume": 327644.0}, {"date": "2022-05-24", "close": 22.08, "volume": 327763.0}, {"date": "2022-05-25", "close": 23.69, "volume": 384210.0}, {"date": "2022-05-26", "close": 25.84, "volume": 376369.0}, {"date": "2022-05-27", "close": 26.54, "volume": 268056.0}, {"date": "2022-05-31", "close": 26.27, "volume": 198666.0}, {"date": "2022-06-01", "close": 26.09, "volume": 205039.0}, {"date": "2022-06-02", "close": 27.05, "volume": 251810.0}, {"date": "2022-06-03", "close": 26.38, "volume": 132683.0}, {"date": "2022-06-06", "close": 26.37, "volume": 140462.0}, {"date": "2022-06-07", "close": 26.27, "volume": 152814.0}, {"date": "2022-06-08", "close": 26.56, "volume": 146036.0}, {"date": "2022-06-09", "close": 25.76, "volume": 175451.0}, {"date": "2022-06-10", "close": 24.75, "volume": 215693.0}, {"date": "2022-06-13", "close": 23.19, "volume": 260036.0}, {"date": "2022-06-14", "close": 22.75, "volume": 313613.0}, {"date": "2022-06-15", "close": 23.64, "volume": 199348.0}, {"date": "2022-06-16", "close": 22.19, "volume": 446434.0}, {"date": "2022-06-17", "close": 23.09, "volume": 269193.0}, {"date": "2022-06-21", "close": 22.18, "volume": 196511.0}, {"date": "2022-06-22", "close": 22.31, "volume": 214839.0}, {"date": "2022-06-23", "close": 23.43, "volume": 254514.0}, {"date": "2022-06-24", "close": 24.93, "volume": 775874.0}, {"date": "2022-06-27", "close": 24.37, "volume": 287628.0}, {"date": "2022-06-28", "close": 23.32, "volume": 232988.0}, {"date": "2022-06-29", "close": 22.37, "volume": 274526.0}, {"date": "2022-06-30", "close": 21.68, "volume": 435563.0}, {"date": "2022-07-01", "close": 22.09, "volume": 630243.0}, {"date": "2022-07-05", "close": 22.84, "volume": 448794.0}, {"date": "2022-07-06", "close": 21.83, "volume": 281716.0}, {"date": "2022-07-07", "close": 22.0, "volume": 321312.0}, {"date": "2022-07-08", "close": 20.88, "volume": 578554.0}, {"date": "2022-07-11", "close": 20.41, "volume": 338301.0}, {"date": "2022-07-12", "close": 20.87, "volume": 275884.0}, {"date": "2022-07-13", "close": 20.88, "volume": 184364.0}, {"date": "2022-07-14", "close": 21.12, "volume": 296800.0}, {"date": "2022-07-15", "close": 21.83, "volume": 390375.0}, {"date": "2022-07-18", "close": 22.05, "volume": 447873.0}, {"date": "2022-07-19", "close": 23.05, "volume": 311746.0}, {"date": "2022-07-20", "close": 23.58, "volume": 292510.0}, {"date": "2022-07-21", "close": 23.22, "volume": 326348.0}, {"date": "2022-07-22", "close": 22.89, "volume": 1017319.0}, {"date": "2022-07-25", "close": 22.36, "volume": 554116.0}, {"date": "2022-07-26", "close": 21.13, "volume": 472358.0}, {"date": "2022-07-27", "close": 22.5, "volume": 708391.0}, {"date": "2022-07-28", "close": 23.59, "volume": 694594.0}, {"date": "2022-07-29", "close": 23.47, "volume": 355032.0}, {"date": "2022-08-01", "close": 23.04, "volume": 293032.0}, {"date": "2022-08-02", "close": 23.19, "volume": 268134.0}, {"date": "2022-08-03", "close": 23.82, "volume": 320075.0}, {"date": "2022-08-04", "close": 23.43, "volume": 286673.0}, {"date": "2022-08-05", "close": 23.1, "volume": 184924.0}, {"date": "2022-08-08", "close": 25.1, "volume": 555567.0}, {"date": "2022-08-09", "close": 24.15, "volume": 308356.0}, {"date": "2022-08-10", "close": 25.37, "volume": 333900.0}, {"date": "2022-08-11", "close": 25.62, "volume": 321340.0}, {"date": "2022-08-12", "close": 26.63, "volume": 373801.0}, {"date": "2022-08-15", "close": 27.36, "volume": 543856.0}, {"date": "2022-08-16", "close": 28.25, "volume": 413017.0}, {"date": "2022-08-17", "close": 28.1, "volume": 382039.0}, {"date": "2022-08-18", "close": 28.0, "volume": 256881.0}, {"date": "2022-08-19", "close": 26.67, "volume": 231838.0}, {"date": "2022-08-22", "close": 25.99, "volume": 375833.0}, {"date": "2022-08-23", "close": 26.35, "volume": 315471.0}, {"date": "2022-08-24", "close": 27.12, "volume": 489125.0}, {"date": "2022-08-25", "close": 27.34, "volume": 280062.0}, {"date": "2022-08-26", "close": 25.87, "volume": 302324.0}, {"date": "2022-08-29", "close": 25.79, "volume": 317105.0}, {"date": "2022-08-30", "close": 25.17, "volume": 226809.0}, {"date": "2022-08-31", "close": 25.08, "volume": 221697.0}, {"date": "2022-09-01", "close": 25.74, "volume": 225082.0}, {"date": "2022-09-02", "close": 25.43, "volume": 263738.0}, {"date": "2022-09-06", "close": 24.73, "volume": 435425.0}, {"date": "2022-09-07", "close": 26.16, "volume": 363846.0}, {"date": "2022-09-08", "close": 26.57, "volume": 333237.0}, {"date": "2022-09-09", "close": 27.08, "volume": 314098.0}, {"date": "2022-09-12", "close": 27.79, "volume": 356541.0}, {"date": "2022-09-13", "close": 26.72, "volume": 243126.0}, {"date": "2022-09-14", "close": 27.58, "volume": 407572.0}, {"date": "2022-09-15", "close": 28.22, "volume": 291071.0}, {"date": "2022-09-16", "close": 28.31, "volume": 482475.0}, {"date": "2022-09-19", "close": 27.99, "volume": 406782.0}, {"date": "2022-09-20", "close": 26.21, "volume": 363923.0}, {"date": "2022-09-21", "close": 26.48, "volume": 350786.0}, {"date": "2022-09-22", "close": 24.89, "volume": 484827.0}, {"date": "2022-09-23", "close": 23.89, "volume": 356103.0}, {"date": "2022-09-26", "close": 23.79, "volume": 316687.0}, {"date": "2022-09-27", "close": 23.68, "volume": 360772.0}, {"date": "2022-09-28", "close": 24.37, "volume": 311836.0}, {"date": "2022-09-29", "close": 23.91, "volume": 298374.0}, {"date": "2022-09-30", "close": 23.85, "volume": 349288.0}, {"date": "2022-10-03", "close": 23.38, "volume": 335851.0}, {"date": "2022-10-04", "close": 25.81, "volume": 338319.0}, {"date": "2022-10-05", "close": 26.44, "volume": 385538.0}, {"date": "2022-10-06", "close": 26.08, "volume": 275908.0}, {"date": "2022-10-07", "close": 25.15, "volume": 213039.0}, {"date": "2022-10-10", "close": 24.41, "volume": 275705.0}, {"date": "2022-10-11", "close": 25.44, "volume": 321973.0}, {"date": "2022-10-12", "close": 26.58, "volume": 267233.0}, {"date": "2022-10-13", "close": 26.7, "volume": 327075.0}, {"date": "2022-10-14", "close": 26.14, "volume": 189564.0}, {"date": "2022-10-17", "close": 27.18, "volume": 192466.0}, {"date": "2022-10-18", "close": 27.7, "volume": 219302.0}, {"date": "2022-10-19", "close": 27.55, "volume": 262953.0}, {"date": "2022-10-20", "close": 26.88, "volume": 573426.0}, {"date": "2022-10-21", "close": 28.1, "volume": 765072.0}, {"date": "2022-10-24", "close": 28.43, "volume": 803683.0}, {"date": "2022-10-25", "close": 28.53, "volume": 494938.0}, {"date": "2022-10-26", "close": 28.21, "volume": 335958.0}, {"date": "2022-10-27", "close": 30.22, "volume": 604203.0}, {"date": "2022-10-28", "close": 32.59, "volume": 699640.0}, {"date": "2022-10-31", "close": 32.85, "volume": 546258.0}, {"date": "2022-11-01", "close": 31.17, "volume": 463709.0}, {"date": "2022-11-02", "close": 30.77, "volume": 272516.0}, {"date": "2022-11-03", "close": 30.87, "volume": 270694.0}, {"date": "2022-11-04", "close": 31.25, "volume": 222376.0}, {"date": "2022-11-07", "close": 30.65, "volume": 264408.0}, {"date": "2022-11-08", "close": 31.11, "volume": 272411.0}, {"date": "2022-11-09", "close": 29.35, "volume": 334160.0}, {"date": "2022-11-10", "close": 32.46, "volume": 278846.0}, {"date": "2022-11-11", "close": 31.75, "volume": 205304.0}, {"date": "2022-11-14", "close": 31.91, "volume": 229015.0}, {"date": "2022-11-15", "close": 32.06, "volume": 155975.0}, {"date": "2022-11-16", "close": 32.62, "volume": 230664.0}, {"date": "2022-11-17", "close": 32.76, "volume": 295525.0}, {"date": "2022-11-18", "close": 32.2, "volume": 203509.0}, {"date": "2022-11-21", "close": 31.55, "volume": 175503.0}, {"date": "2022-11-22", "close": 32.32, "volume": 228769.0}, {"date": "2022-11-23", "close": 31.91, "volume": 156283.0}, {"date": "2022-11-25", "close": 32.06, "volume": 106688.0}, {"date": "2022-11-28", "close": 31.4, "volume": 129376.0}, {"date": "2022-11-29", "close": 31.07, "volume": 153852.0}, {"date": "2022-11-30", "close": 32.08, "volume": 300299.0}, {"date": "2022-12-01", "close": 32.41, "volume": 250629.0}, {"date": "2022-12-02", "close": 31.64, "volume": 224352.0}, {"date": "2022-12-05", "close": 30.24, "volume": 211618.0}, {"date": "2022-12-06", "close": 29.71, "volume": 173418.0}, {"date": "2022-12-07", "close": 28.92, "volume": 273978.0}, {"date": "2022-12-08", "close": 30.09, "volume": 401603.0}, {"date": "2022-12-09", "close": 29.74, "volume": 221023.0}, {"date": "2022-12-12", "close": 29.52, "volume": 259190.0}, {"date": "2022-12-13", "close": 29.4, "volume": 287838.0}, {"date": "2022-12-14", "close": 29.65, "volume": 244332.0}, {"date": "2022-12-15", "close": 29.41, "volume": 255131.0}, {"date": "2022-12-16", "close": 28.28, "volume": 481000.0}, {"date": "2022-12-19", "close": 27.15, "volume": 283747.0}, {"date": "2022-12-20", "close": 27.44, "volume": 233843.0}, {"date": "2022-12-21", "close": 27.37, "volume": 177052.0}, {"date": "2022-12-22", "close": 27.44, "volume": 165722.0}, {"date": "2022-12-23", "close": 27.75, "volume": 141981.0}, {"date": "2022-12-27", "close": 27.15, "volume": 157300.0}, {"date": "2022-12-28", "close": 26.41, "volume": 211302.0}, {"date": "2022-12-29", "close": 26.81, "volume": 137649.0}, {"date": "2022-12-30", "close": 26.38, "volume": 195440.0}, {"date": "2023-01-03", "close": 26.85, "volume": 339323.0}, {"date": "2023-01-04", "close": 27.86, "volume": 296945.0}, {"date": "2023-01-05", "close": 27.31, "volume": 311422.0}, {"date": "2023-01-06", "close": 27.94, "volume": 288753.0}, {"date": "2023-01-09", "close": 29.12, "volume": 307621.0}, {"date": "2023-01-10", "close": 30.68, "volume": 228202.0}, {"date": "2023-01-11", "close": 30.62, "volume": 379414.0}, {"date": "2023-01-12", "close": 30.63, "volume": 190030.0}, {"date": "2023-01-13", "close": 31.34, "volume": 187275.0}, {"date": "2023-01-17", "close": 31.6, "volume": 216004.0}, {"date": "2023-01-18", "close": 31.23, "volume": 182092.0}, {"date": "2023-01-19", "close": 30.68, "volume": 157763.0}, {"date": "2023-01-20", "close": 32.17, "volume": 272502.0}, {"date": "2023-01-23", "close": 32.19, "volume": 189663.0}, {"date": "2023-01-24", "close": 30.58, "volume": 317059.0}, {"date": "2023-01-25", "close": 31.25, "volume": 282562.0}, {"date": "2023-01-26", "close": 31.56, "volume": 239929.0}, {"date": "2023-01-27", "close": 31.2, "volume": 163204.0}, {"date": "2023-01-30", "close": 31.01, "volume": 251650.0}, {"date": "2023-01-31", "close": 31.57, "volume": 271747.0}, {"date": "2023-02-01", "close": 31.33, "volume": 298908.0}, {"date": "2023-02-02", "close": 33.17, "volume": 276633.0}, {"date": "2023-02-03", "close": 32.79, "volume": 339983.0}, {"date": "2023-02-06", "close": 33.59, "volume": 363514.0}, {"date": "2023-02-07", "close": 34.16, "volume": 207541.0}, {"date": "2023-02-08", "close": 33.9, "volume": 264158.0}, {"date": "2023-02-09", "close": 33.22, "volume": 217203.0}, {"date": "2023-02-10", "close": 32.48, "volume": 186230.0}, {"date": "2023-02-13", "close": 32.1, "volume": 370703.0}, {"date": "2023-02-14", "close": 33.29, "volume": 382517.0}, {"date": "2023-02-15", "close": 33.85, "volume": 244527.0}, {"date": "2023-02-16", "close": 34.58, "volume": 607962.0}, {"date": "2023-02-17", "close": 33.66, "volume": 707244.0}, {"date": "2023-02-21", "close": 34.33, "volume": 629225.0}, {"date": "2023-02-22", "close": 35.8, "volume": 622163.0}, {"date": "2023-02-23", "close": 35.07, "volume": 436230.0}, {"date": "2023-02-24", "close": 33.61, "volume": 286017.0}, {"date": "2023-02-27", "close": 32.83, "volume": 334958.0}, {"date": "2023-02-28", "close": 32.0, "volume": 402037.0}, {"date": "2023-03-01", "close": 32.19, "volume": 328349.0}, {"date": "2023-03-02", "close": 32.82, "volume": 213464.0}, {"date": "2023-03-03", "close": 32.31, "volume": 346050.0}, {"date": "2023-03-06", "close": 32.08, "volume": 334297.0}, {"date": "2023-03-07", "close": 31.69, "volume": 274169.0}, {"date": "2023-03-08", "close": 31.36, "volume": 214940.0}, {"date": "2023-03-09", "close": 30.19, "volume": 223399.0}, {"date": "2023-03-10", "close": 29.47, "volume": 247476.0}, {"date": "2023-03-13", "close": 28.61, "volume": 374958.0}, {"date": "2023-03-14", "close": 28.82, "volume": 335269.0}, {"date": "2023-03-15", "close": 29.45, "volume": 296686.0}, {"date": "2023-03-16", "close": 30.3, "volume": 310189.0}, {"date": "2023-03-17", "close": 29.52, "volume": 532971.0}, {"date": "2023-03-20", "close": 29.53, "volume": 248369.0}, {"date": "2023-03-21", "close": 29.52, "volume": 220637.0}, {"date": "2023-03-22", "close": 29.09, "volume": 243595.0}, {"date": "2023-03-23", "close": 28.6, "volume": 326593.0}, {"date": "2023-03-24", "close": 28.58, "volume": 252403.0}, {"date": "2023-03-27", "close": 28.55, "volume": 428639.0}, {"date": "2023-03-28", "close": 29.24, "volume": 192929.0}, {"date": "2023-03-29", "close": 29.57, "volume": 137934.0}, {"date": "2023-03-30", "close": 29.4, "volume": 230188.0}, {"date": "2023-03-31", "close": 29.14, "volume": 377580.0}, {"date": "2023-04-03", "close": 28.92, "volume": 284051.0}, {"date": "2023-04-04", "close": 28.65, "volume": 275718.0}, {"date": "2023-04-05", "close": 28.64, "volume": 191261.0}, {"date": "2023-04-06", "close": 28.35, "volume": 114483.0}, {"date": "2023-04-10", "close": 29.04, "volume": 163772.0}, {"date": "2023-04-11", "close": 29.16, "volume": 181887.0}, {"date": "2023-04-12", "close": 27.9, "volume": 157949.0}, {"date": "2023-04-13", "close": 27.92, "volume": 164401.0}, {"date": "2023-04-14", "close": 27.74, "volume": 167129.0}, {"date": "2023-04-17", "close": 27.7, "volume": 216863.0}, {"date": "2023-04-18", "close": 28.63, "volume": 590563.0}, {"date": "2023-04-19", "close": 28.69, "volume": 257873.0}, {"date": "2023-04-20", "close": 29.16, "volume": 385104.0}, {"date": "2023-04-21", "close": 31.34, "volume": 723398.0}, {"date": "2023-04-24", "close": 29.4, "volume": 567956.0}, {"date": "2023-04-25", "close": 28.52, "volume": 382742.0}, {"date": "2023-04-26", "close": 28.37, "volume": 328852.0}, {"date": "2023-04-27", "close": 28.9, "volume": 307091.0}, {"date": "2023-04-28", "close": 32.54, "volume": 1033734.0}, {"date": "2023-05-01", "close": 32.21, "volume": 468664.0}, {"date": "2023-05-02", "close": 32.1, "volume": 313160.0}, {"date": "2023-05-03", "close": 31.71, "volume": 522089.0}, {"date": "2023-05-04", "close": 31.41, "volume": 507832.0}, {"date": "2023-05-05", "close": 30.86, "volume": 422101.0}, {"date": "2023-05-08", "close": 29.97, "volume": 323027.0}, {"date": "2023-05-09", "close": 30.95, "volume": 393699.0}, {"date": "2023-05-10", "close": 30.65, "volume": 255284.0}, {"date": "2023-05-11", "close": 30.0, "volume": 474066.0}, {"date": "2023-05-12", "close": 29.92, "volume": 238372.0}, {"date": "2023-05-15", "close": 30.4, "volume": 231613.0}, {"date": "2023-05-16", "close": 30.46, "volume": 198318.0}, {"date": "2023-05-17", "close": 32.57, "volume": 359649.0}, {"date": "2023-05-18", "close": 33.39, "volume": 364906.0}, {"date": "2023-05-19", "close": 32.34, "volume": 509701.0}, {"date": "2023-05-22", "close": 30.98, "volume": 306415.0}, {"date": "2023-05-23", "close": 30.85, "volume": 165818.0}, {"date": "2023-05-24", "close": 31.72, "volume": 246599.0}, {"date": "2023-05-25", "close": 31.62, "volume": 240874.0}, {"date": "2023-05-26", "close": 30.99, "volume": 197983.0}, {"date": "2023-05-30", "close": 29.85, "volume": 233523.0}, {"date": "2023-05-31", "close": 29.78, "volume": 236095.0}, {"date": "2023-06-01", "close": 30.22, "volume": 199290.0}, {"date": "2023-06-02", "close": 31.65, "volume": 243647.0}, {"date": "2023-06-05", "close": 30.49, "volume": 223696.0}, {"date": "2023-06-06", "close": 30.76, "volume": 293713.0}, {"date": "2023-06-07", "close": 32.64, "volume": 382735.0}, {"date": "2023-06-08", "close": 31.89, "volume": 168536.0}, {"date": "2023-06-09", "close": 31.36, "volume": 160169.0}, {"date": "2023-06-12", "close": 31.27, "volume": 237415.0}, {"date": "2023-06-13", "close": 32.03, "volume": 331013.0}, {"date": "2023-06-14", "close": 31.68, "volume": 344273.0}, {"date": "2023-06-15", "close": 31.56, "volume": 237911.0}, {"date": "2023-06-16", "close": 30.64, "volume": 467621.0}, {"date": "2023-06-20", "close": 30.4, "volume": 247275.0}, {"date": "2023-06-21", "close": 31.03, "volume": 359190.0}, {"date": "2023-06-22", "close": 31.07, "volume": 340194.0}, {"date": "2023-06-23", "close": 30.37, "volume": 810818.0}, {"date": "2023-06-26", "close": 30.72, "volume": 216137.0}, {"date": "2023-06-27", "close": 31.24, "volume": 241405.0}, {"date": "2023-06-28", "close": 30.72, "volume": 207699.0}, {"date": "2023-06-29", "close": 31.43, "volume": 276878.0}, {"date": "2023-06-30", "close": 31.8, "volume": 241549.0}, {"date": "2023-07-03", "close": 32.43, "volume": 96259.0}, {"date": "2023-07-05", "close": 30.98, "volume": 298190.0}, {"date": "2023-07-06", "close": 30.62, "volume": 173416.0}, {"date": "2023-07-07", "close": 30.84, "volume": 191403.0}, {"date": "2023-07-10", "close": 31.81, "volume": 221359.0}, {"date": "2023-07-11", "close": 31.93, "volume": 153503.0}, {"date": "2023-07-12", "close": 34.33, "volume": 546705.0}, {"date": "2023-07-13", "close": 34.39, "volume": 328765.0}, {"date": "2023-07-14", "close": 34.26, "volume": 346367.0}, {"date": "2023-07-17", "close": 34.34, "volume": 324777.0}, {"date": "2023-07-18", "close": 35.05, "volume": 313441.0}, {"date": "2023-07-19", "close": 35.46, "volume": 330189.0}, {"date": "2023-07-20", "close": 35.23, "volume": 228073.0}, {"date": "2023-07-21", "close": 33.81, "volume": 342477.0}, {"date": "2023-07-24", "close": 33.76, "volume": 314388.0}, {"date": "2023-07-25", "close": 33.34, "volume": 288912.0}, {"date": "2023-07-26", "close": 33.58, "volume": 211560.0}, {"date": "2023-07-27", "close": 33.34, "volume": 224680.0}, {"date": "2023-07-28", "close": 36.46, "volume": 717206.0}, {"date": "2023-07-31", "close": 37.66, "volume": 479466.0}, {"date": "2023-08-01", "close": 36.58, "volume": 372543.0}, {"date": "2023-08-02", "close": 36.35, "volume": 348233.0}, {"date": "2023-08-03", "close": 36.23, "volume": 285518.0}, {"date": "2023-08-04", "close": 36.28, "volume": 190164.0}, {"date": "2023-08-07", "close": 35.89, "volume": 234263.0}, {"date": "2023-08-08", "close": 34.01, "volume": 288511.0}, {"date": "2023-08-09", "close": 34.0, "volume": 333640.0}, {"date": "2023-08-10", "close": 34.14, "volume": 278089.0}, {"date": "2023-08-11", "close": 33.71, "volume": 269208.0}, {"date": "2023-08-14", "close": 33.52, "volume": 258052.0}, {"date": "2023-08-15", "close": 32.89, "volume": 251047.0}, {"date": "2023-08-16", "close": 32.23, "volume": 200901.0}, {"date": "2023-08-17", "close": 30.91, "volume": 373267.0}, {"date": "2023-08-18", "close": 30.22, "volume": 308841.0}, {"date": "2023-08-21", "close": 30.05, "volume": 435984.0}, {"date": "2023-08-22", "close": 30.33, "volume": 266621.0}, {"date": "2023-08-23", "close": 30.79, "volume": 276683.0}, {"date": "2023-08-24", "close": 29.78, "volume": 332183.0}, {"date": "2023-08-25", "close": 29.64, "volume": 207625.0}, {"date": "2023-08-28", "close": 29.53, "volume": 230884.0}, {"date": "2023-08-29", "close": 29.58, "volume": 198225.0}, {"date": "2023-08-30", "close": 29.54, "volume": 228477.0}, {"date": "2023-08-31", "close": 29.41, "volume": 223917.0}, {"date": "2023-09-01", "close": 29.53, "volume": 159926.0}, {"date": "2023-09-05", "close": 28.39, "volume": 338454.0}, {"date": "2023-09-06", "close": 28.08, "volume": 235331.0}, {"date": "2023-09-07", "close": 27.93, "volume": 164521.0}, {"date": "2023-09-08", "close": 28.25, "volume": 254604.0}, {"date": "2023-09-11", "close": 27.59, "volume": 269266.0}, {"date": "2023-09-12", "close": 27.63, "volume": 369933.0}, {"date": "2023-09-13", "close": 26.89, "volume": 242000.0}, {"date": "2023-09-14", "close": 27.42, "volume": 182366.0}, {"date": "2023-09-15", "close": 26.7, "volume": 500240.0}, {"date": "2023-09-18", "close": 25.79, "volume": 429523.0}, {"date": "2023-09-19", "close": 25.71, "volume": 358603.0}, {"date": "2023-09-20", "close": 25.42, "volume": 355409.0}, {"date": "2023-09-21", "close": 24.35, "volume": 424566.0}, {"date": "2023-09-22", "close": 23.59, "volume": 375722.0}, {"date": "2023-09-25", "close": 23.25, "volume": 357563.0}, {"date": "2023-09-26", "close": 22.77, "volume": 393791.0}, {"date": "2023-09-27", "close": 22.83, "volume": 316132.0}, {"date": "2023-09-28", "close": 23.67, "volume": 413374.0}, {"date": "2023-09-29", "close": 23.46, "volume": 421487.0}, {"date": "2023-10-02", "close": 23.21, "volume": 363028.0}, {"date": "2023-10-03", "close": 22.45, "volume": 303910.0}, {"date": "2023-10-04", "close": 23.11, "volume": 280769.0}, {"date": "2023-10-05", "close": 23.2, "volume": 297393.0}, {"date": "2023-10-06", "close": 23.1, "volume": 295150.0}, {"date": "2023-10-09", "close": 23.34, "volume": 407470.0}, {"date": "2023-10-10", "close": 23.34, "volume": 402294.0}, {"date": "2023-10-11", "close": 23.15, "volume": 437346.0}, {"date": "2023-10-12", "close": 21.99, "volume": 520853.0}, {"date": "2023-10-13", "close": 22.27, "volume": 330509.0}, {"date": "2023-10-16", "close": 22.46, "volume": 445562.0}, {"date": "2023-10-17", "close": 23.935, "volume": 587261.0}, {"date": "2023-10-18", "close": 24.08, "volume": 427729.0}, {"date": "2023-10-19", "close": 24.04, "volume": 596624.0}, {"date": "2023-10-20", "close": 24.04, "volume": 389318.0}, {"date": "2023-10-23", "close": 23.99, "volume": 394702.0}, {"date": "2023-10-24", "close": 24.02, "volume": 402148.0}, {"date": "2023-10-25", "close": 23.87, "volume": 273855.0}, {"date": "2023-10-26", "close": 23.57, "volume": 433698.0}, {"date": "2023-10-27", "close": 25.61, "volume": 1462919.0}, {"date": "2023-10-30", "close": 25.53, "volume": 527996.0}, {"date": "2023-10-31", "close": 25.72, "volume": 565651.0}, {"date": "2023-11-01", "close": 26.22, "volume": 637161.0}, {"date": "2023-11-02", "close": 27.05, "volume": 598434.0}, {"date": "2023-11-03", "close": 28.19, "volume": 478695.0}, {"date": "2023-11-06", "close": 27.74, "volume": 419408.0}, {"date": "2023-11-07", "close": 27.39, "volume": 444971.0}, {"date": "2023-11-08", "close": 27.16, "volume": 380293.0}, {"date": "2023-11-09", "close": 26.96, "volume": 310990.0}, {"date": "2023-11-10", "close": 27.01, "volume": 589688.0}, {"date": "2023-11-13", "close": 27.26, "volume": 484111.0}, {"date": "2023-11-14", "close": 29.31, "volume": 631507.0}, {"date": "2023-11-15", "close": 30.78, "volume": 661877.0}, {"date": "2023-11-16", "close": 30.59, "volume": 343337.0}, {"date": "2023-11-17", "close": 30.76, "volume": 404752.0}, {"date": "2023-11-20", "close": 30.88, "volume": 260851.0}, {"date": "2023-11-21", "close": 30.77, "volume": 287989.0}, {"date": "2023-11-22", "close": 30.77, "volume": 342349.0}, {"date": "2023-11-24", "close": 30.64, "volume": 141669.0}, {"date": "2023-11-27", "close": 30.34, "volume": 322232.0}, {"date": "2023-11-28", "close": 30.04, "volume": 288081.0}, {"date": "2023-11-29", "close": 30.3, "volume": 378863.0}, {"date": "2023-11-30", "close": 29.93, "volume": 379674.0}, {"date": "2023-12-01", "close": 30.86, "volume": 385337.0}, {"date": "2023-12-04", "close": 31.3, "volume": 352489.0}, {"date": "2023-12-05", "close": 31.08, "volume": 333339.0}, {"date": "2023-12-06", "close": 32.06, "volume": 259397.0}, {"date": "2023-12-07", "close": 32.71, "volume": 365280.0}, {"date": "2023-12-08", "close": 32.75, "volume": 245244.0}, {"date": "2023-12-11", "close": 32.22, "volume": 306398.0}, {"date": "2023-12-12", "close": 31.63, "volume": 285876.0}, {"date": "2023-12-13", "close": 32.43, "volume": 490670.0}, {"date": "2023-12-14", "close": 33.27, "volume": 364680.0}, {"date": "2023-12-15", "close": 32.69, "volume": 548510.0}, {"date": "2023-12-18", "close": 32.61, "volume": 239821.0}, {"date": "2023-12-19", "close": 33.15, "volume": 329369.0}, {"date": "2023-12-20", "close": 32.52, "volume": 299153.0}, {"date": "2023-12-21", "close": 33.13, "volume": 205754.0}, {"date": "2023-12-22", "close": 33.88, "volume": 208503.0}, {"date": "2023-12-26", "close": 35.64, "volume": 339071.0}, {"date": "2023-12-27", "close": 36.31, "volume": 282770.0}, {"date": "2023-12-28", "close": 36.13, "volume": 275788.0}, {"date": "2023-12-29", "close": 36.01, "volume": 463427.0}, {"date": "2024-01-02", "close": 35.28, "volume": 462292.0}, {"date": "2024-01-03", "close": 32.51, "volume": 834999.0}, {"date": "2024-01-04", "close": 32.52, "volume": 400753.0}, {"date": "2024-01-05", "close": 32.45, "volume": 406054.0}, {"date": "2024-01-08", "close": 33.24, "volume": 250321.0}, {"date": "2024-01-09", "close": 32.99, "volume": 256655.0}, {"date": "2024-01-10", "close": 32.87, "volume": 287368.0}, {"date": "2024-01-11", "close": 32.32, "volume": 361868.0}, {"date": "2024-01-12", "close": 31.86, "volume": 244665.0}, {"date": "2024-01-16", "close": 31.31, "volume": 275873.0}, {"date": "2024-01-17", "close": 30.47, "volume": 448555.0}, {"date": "2024-01-18", "close": 31.68, "volume": 388153.0}, {"date": "2024-01-19", "close": 33.97, "volume": 609819.0}, {"date": "2024-01-22", "close": 35.39, "volume": 642077.0}, {"date": "2024-01-23", "close": 34.7, "volume": 306629.0}, {"date": "2024-01-24", "close": 34.64, "volume": 300940.0}, {"date": "2024-01-25", "close": 34.76, "volume": 271151.0}, {"date": "2024-01-26", "close": 34.26, "volume": 268712.0}, {"date": "2024-01-29", "close": 35.79, "volume": 342719.0}, {"date": "2024-01-30", "close": 34.93, "volume": 320649.0}, {"date": "2024-01-31", "close": 34.61, "volume": 462789.0}, {"date": "2024-02-01", "close": 36.07, "volume": 354123.0}, {"date": "2024-02-02", "close": 35.76, "volume": 246255.0}, {"date": "2024-02-05", "close": 34.83, "volume": 185794.0}, {"date": "2024-02-06", "close": 35.55, "volume": 279944.0}, {"date": "2024-02-07", "close": 35.45, "volume": 325786.0}, {"date": "2024-02-08", "close": 36.34, "volume": 212386.0}, {"date": "2024-02-09", "close": 36.04, "volume": 173394.0}, {"date": "2024-02-12", "close": 36.59, "volume": 331365.0}, {"date": "2024-02-13", "close": 35.09, "volume": 455252.0}, {"date": "2024-02-14", "close": 34.72, "volume": 559709.0}, {"date": "2024-02-15", "close": 35.47, "volume": 618798.0}, {"date": "2024-02-16", "close": 36.46, "volume": 1313316.0}, {"date": "2024-02-20", "close": 34.66, "volume": 781454.0}, {"date": "2024-02-21", "close": 33.31, "volume": 474812.0}, {"date": "2024-02-22", "close": 33.68, "volume": 423751.0}, {"date": "2024-02-23", "close": 34.17, "volume": 199099.0}, {"date": "2024-02-26", "close": 34.7, "volume": 244803.0}, {"date": "2024-02-27", "close": 34.1, "volume": 253476.0}, {"date": "2024-02-28", "close": 34.47, "volume": 354779.0}, {"date": "2024-02-29", "close": 35.02, "volume": 318909.0}, {"date": "2024-03-01", "close": 35.48, "volume": 243473.0}, {"date": "2024-03-04", "close": 36.48, "volume": 809202.0}, {"date": "2024-03-05", "close": 36.99, "volume": 326015.0}, {"date": "2024-03-06", "close": 38.13, "volume": 450278.0}, {"date": "2024-03-07", "close": 37.92, "volume": 329815.0}, {"date": "2024-03-08", "close": 36.97, "volume": 267213.0}, {"date": "2024-03-11", "close": 36.0, "volume": 325829.0}, {"date": "2024-03-12", "close": 36.41, "volume": 227981.0}, {"date": "2024-03-13", "close": 36.36, "volume": 445634.0}, {"date": "2024-03-14", "close": 35.05, "volume": 384666.0}, {"date": "2024-03-15", "close": 35.07, "volume": 540438.0}, {"date": "2024-03-18", "close": 35.26, "volume": 541049.0}, {"date": "2024-03-19", "close": 35.93, "volume": 187883.0}, {"date": "2024-03-20", "close": 36.06, "volume": 214408.0}, {"date": "2024-03-21", "close": 35.51, "volume": 285702.0}, {"date": "2024-03-22", "close": 34.06, "volume": 389067.0}, {"date": "2024-03-25", "close": 32.9, "volume": 552001.0}, {"date": "2024-03-26", "close": 33.2, "volume": 662825.0}, {"date": "2024-03-27", "close": 35.74, "volume": 379803.0}, {"date": "2024-03-28", "close": 36.18, "volume": 633108.0}, {"date": "2024-04-01", "close": 36.26, "volume": 289699.0}, {"date": "2024-04-02", "close": 35.4, "volume": 241608.0}, {"date": "2024-04-03", "close": 35.48, "volume": 240559.0}, {"date": "2024-04-04", "close": 34.46, "volume": 296616.0}, {"date": "2024-04-05", "close": 34.24, "volume": 267046.0}, {"date": "2024-04-08", "close": 35.1, "volume": 179262.0}, {"date": "2024-04-09", "close": 34.48, "volume": 201585.0}, {"date": "2024-04-10", "close": 33.91, "volume": 290989.0}, {"date": "2024-04-11", "close": 33.93, "volume": 315163.0}, {"date": "2024-04-12", "close": 32.78, "volume": 388001.0}, {"date": "2024-04-15", "close": 32.81, "volume": 346540.0}, {"date": "2024-04-16", "close": 32.53, "volume": 292896.0}, {"date": "2024-04-17", "close": 31.75, "volume": 305691.0}, {"date": "2024-04-18", "close": 31.86, "volume": 496249.0}, {"date": "2024-04-19", "close": 32.1, "volume": 287913.0}, {"date": "2024-04-22", "close": 31.77, "volume": 385065.0}, {"date": "2024-04-23", "close": 32.59, "volume": 405920.0}, {"date": "2024-04-24", "close": 32.64, "volume": 357066.0}, {"date": "2024-04-25", "close": 33.19, "volume": 376010.0}, {"date": "2024-04-26", "close": 33.44, "volume": 205158.0}, {"date": "2024-04-29", "close": 33.19, "volume": 334953.0}, {"date": "2024-04-30", "close": 32.59, "volume": 261317.0}, {"date": "2024-05-01", "close": 32.09, "volume": 500210.0}, {"date": "2024-05-02", "close": 32.76, "volume": 529520.0}, {"date": "2024-05-03", "close": 34.68, "volume": 885669.0}, {"date": "2024-05-06", "close": 34.64, "volume": 312417.0}, {"date": "2024-05-07", "close": 33.54, "volume": 397708.0}, {"date": "2024-05-08", "close": 33.3, "volume": 272748.0}, {"date": "2024-05-09", "close": 34.04, "volume": 302852.0}, {"date": "2024-05-10", "close": 33.75, "volume": 283073.0}, {"date": "2024-05-13", "close": 35.06, "volume": 356337.0}, {"date": "2024-05-14", "close": 35.03, "volume": 431364.0}, {"date": "2024-05-15", "close": 35.78, "volume": 377432.0}, {"date": "2024-05-16", "close": 37.41, "volume": 677898.0}, {"date": "2024-05-17", "close": 36.71, "volume": 712314.0}, {"date": "2024-05-20", "close": 36.0, "volume": 417429.0}, {"date": "2024-05-21", "close": 34.78, "volume": 244314.0}, {"date": "2024-05-22", "close": 35.07, "volume": 453180.0}, {"date": "2024-05-23", "close": 34.85, "volume": 394886.0}, {"date": "2024-05-24", "close": 35.03, "volume": 384084.0}, {"date": "2024-05-28", "close": 34.88, "volume": 461631.0}, {"date": "2024-05-29", "close": 34.42, "volume": 180824.0}, {"date": "2024-05-30", "close": 35.16, "volume": 229006.0}, {"date": "2024-05-31", "close": 35.04, "volume": 340130.0}, {"date": "2024-06-03", "close": 35.14, "volume": 252727.0}, {"date": "2024-06-04", "close": 34.55, "volume": 370427.0}, {"date": "2024-06-05", "close": 34.92, "volume": 305075.0}, {"date": "2024-06-06", "close": 35.83, "volume": 188543.0}, {"date": "2024-06-07", "close": 34.13, "volume": 300847.0}, {"date": "2024-06-10", "close": 34.05, "volume": 285886.0}, {"date": "2024-06-11", "close": 34.83, "volume": 271849.0}, {"date": "2024-06-12", "close": 35.41, "volume": 258176.0}, {"date": "2024-06-13", "close": 34.9, "volume": 187798.0}, {"date": "2024-06-14", "close": 34.94, "volume": 313387.0}, {"date": "2024-06-17", "close": 34.57, "volume": 406594.0}, {"date": "2024-06-18", "close": 34.25, "volume": 357165.0}, {"date": "2024-06-20", "close": 34.68, "volume": 342208.0}, {"date": "2024-06-21", "close": 34.64, "volume": 476447.0}, {"date": "2024-06-24", "close": 34.95, "volume": 314142.0}, {"date": "2024-06-25", "close": 35.16, "volume": 265360.0}, {"date": "2024-06-26", "close": 34.11, "volume": 321343.0}, {"date": "2024-06-27", "close": 34.74, "volume": 221964.0}, {"date": "2024-06-28", "close": 34.7, "volume": 673384.0}, {"date": "2024-07-01", "close": 35.47, "volume": 413345.0}, {"date": "2024-07-02", "close": 36.95, "volume": 499419.0}, {"date": "2024-07-03", "close": 35.88, "volume": 168591.0}, {"date": "2024-07-05", "close": 36.33, "volume": 321998.0}, {"date": "2024-07-08", "close": 36.46, "volume": 326981.0}, {"date": "2024-07-09", "close": 35.08, "volume": 295499.0}, {"date": "2024-07-10", "close": 34.39, "volume": 343635.0}, {"date": "2024-07-11", "close": 36.02, "volume": 384990.0}, {"date": "2024-07-12", "close": 36.59, "volume": 264188.0}, {"date": "2024-07-15", "close": 36.63, "volume": 280428.0}, {"date": "2024-07-16", "close": 37.76, "volume": 339441.0}, {"date": "2024-07-17", "close": 37.23, "volume": 376037.0}, {"date": "2024-07-18", "close": 35.53, "volume": 804169.0}, {"date": "2024-07-19", "close": 36.26, "volume": 437952.0}, {"date": "2024-07-22", "close": 37.65, "volume": 730334.0}, {"date": "2024-07-23", "close": 38.02, "volume": 534098.0}, {"date": "2024-07-24", "close": 35.9, "volume": 494359.0}, {"date": "2024-07-25", "close": 37.24, "volume": 715459.0}, {"date": "2024-07-26", "close": 31.51, "volume": 1910162.0}, {"date": "2024-07-29", "close": 31.75, "volume": 771318.0}, {"date": "2024-07-30", "close": 31.38, "volume": 553860.0}, {"date": "2024-07-31", "close": 31.58, "volume": 413663.0}, {"date": "2024-08-01", "close": 30.785, "volume": 400272.0}, {"date": "2024-08-02", "close": 29.49, "volume": 399984.0}, {"date": "2024-08-05", "close": 29.03, "volume": 410712.0}, {"date": "2024-08-06", "close": 29.41, "volume": 357758.0}, {"date": "2024-08-07", "close": 28.68, "volume": 279730.0}, {"date": "2024-08-08", "close": 28.71, "volume": 518949.0}, {"date": "2024-08-09", "close": 28.35, "volume": 639892.0}, {"date": "2024-08-12", "close": 27.99, "volume": 275940.0}, {"date": "2024-08-13", "close": 28.74, "volume": 232198.0}, {"date": "2024-08-14", "close": 27.81, "volume": 333789.0}, {"date": "2024-08-15", "close": 29.12, "volume": 251609.0}, {"date": "2024-08-16", "close": 28.81, "volume": 361373.0}, {"date": "2024-08-19", "close": 30.18, "volume": 441076.0}, {"date": "2024-08-20", "close": 30.63, "volume": 406641.0}, {"date": "2024-08-21", "close": 31.64, "volume": 294881.0}, {"date": "2024-08-22", "close": 31.63, "volume": 338191.0}, {"date": "2024-08-23", "close": 32.68, "volume": 374401.0}, {"date": "2024-08-26", "close": 32.18, "volume": 292727.0}, {"date": "2024-08-27", "close": 32.07, "volume": 397237.0}, {"date": "2024-08-28", "close": 31.95, "volume": 372824.0}, {"date": "2024-08-29", "close": 31.11, "volume": 475326.0}, {"date": "2024-08-30", "close": 30.63, "volume": 454552.0}, {"date": "2024-09-03", "close": 29.82, "volume": 351172.0}, {"date": "2024-09-04", "close": 30.13, "volume": 412145.0}, {"date": "2024-09-05", "close": 29.65, "volume": 241941.0}, {"date": "2024-09-06", "close": 29.52, "volume": 423817.0}, {"date": "2024-09-09", "close": 29.1, "volume": 434535.0}, {"date": "2024-09-10", "close": 28.39, "volume": 370420.0}, {"date": "2024-09-11", "close": 28.71, "volume": 327251.0}, {"date": "2024-09-12", "close": 29.63, "volume": 417993.0}, {"date": "2024-09-13", "close": 30.99, "volume": 383036.0}, {"date": "2024-09-16", "close": 31.37, "volume": 387559.0}, {"date": "2024-09-17", "close": 32.25, "volume": 383454.0}, {"date": "2024-09-18", "close": 31.67, "volume": 412943.0}, {"date": "2024-09-19", "close": 33.2, "volume": 457480.0}, {"date": "2024-09-20", "close": 32.83, "volume": 793682.0}, {"date": "2024-09-23", "close": 31.92, "volume": 381227.0}, {"date": "2024-09-24", "close": 32.38, "volume": 418372.0}, {"date": "2024-09-25", "close": 32.39, "volume": 360359.0}, {"date": "2024-09-26", "close": 32.4, "volume": 364895.0}, {"date": "2024-09-27", "close": 31.97, "volume": 225872.0}, {"date": "2024-09-30", "close": 32.56, "volume": 542206.0}, {"date": "2024-10-01", "close": 32.95, "volume": 389060.0}, {"date": "2024-10-02", "close": 33.06, "volume": 423628.0}, {"date": "2024-10-03", "close": 33.4, "volume": 358059.0}, {"date": "2024-10-04", "close": 34.68, "volume": 436284.0}, {"date": "2024-10-07", "close": 32.72, "volume": 267175.0}, {"date": "2024-10-08", "close": 32.49, "volume": 262944.0}, {"date": "2024-10-09", "close": 33.01, "volume": 300342.0}, {"date": "2024-10-10", "close": 32.9, "volume": 298816.0}, {"date": "2024-10-11", "close": 34.11, "volume": 272369.0}, {"date": "2024-10-14", "close": 33.25, "volume": 345781.0}, {"date": "2024-10-15", "close": 34.18, "volume": 265034.0}, {"date": "2024-10-16", "close": 34.57, "volume": 260267.0}, {"date": "2024-10-17", "close": 35.41, "volume": 332204.0}, {"date": "2024-10-18", "close": 36.61, "volume": 432646.0}, {"date": "2024-10-21", "close": 35.68, "volume": 281994.0}, {"date": "2024-10-22", "close": 35.13, "volume": 273512.0}, {"date": "2024-10-23", "close": 35.11, "volume": 179603.0}, {"date": "2024-10-24", "close": 35.77, "volume": 203584.0}, {"date": "2024-10-25", "close": 35.87, "volume": 259360.0}, {"date": "2024-10-28", "close": 37.3, "volume": 279817.0}, {"date": "2024-10-29", "close": 37.64, "volume": 286071.0}, {"date": "2024-10-30", "close": 37.44, "volume": 492203.0}, {"date": "2024-10-31", "close": 37.09, "volume": 529053.0}, {"date": "2024-11-01", "close": 33.99, "volume": 1044615.0}, {"date": "2024-11-04", "close": 33.44, "volume": 354113.0}, {"date": "2024-11-05", "close": 34.36, "volume": 333325.0}, {"date": "2024-11-06", "close": 36.58, "volume": 472591.0}, {"date": "2024-11-07", "close": 35.7, "volume": 266139.0}, {"date": "2024-11-08", "close": 35.53, "volume": 228512.0}, {"date": "2024-11-11", "close": 35.22, "volume": 245115.0}, {"date": "2024-11-12", "close": 35.53, "volume": 221918.0}, {"date": "2024-11-13", "close": 36.97, "volume": 400619.0}, {"date": "2024-11-14", "close": 36.37, "volume": 175532.0}, {"date": "2024-11-15", "close": 35.81, "volume": 330240.0}, {"date": "2024-11-18", "close": 34.93, "volume": 252449.0}, {"date": "2024-11-19", "close": 34.19, "volume": 201198.0}, {"date": "2024-11-20", "close": 34.13, "volume": 221812.0}, {"date": "2024-11-21", "close": 34.52, "volume": 210751.0}, {"date": "2024-11-22", "close": 35.34, "volume": 175311.0}, {"date": "2024-11-25", "close": 37.21, "volume": 368295.0}, {"date": "2024-11-26", "close": 37.06, "volume": 214364.0}, {"date": "2024-11-27", "close": 37.84, "volume": 220969.0}, {"date": "2024-11-29", "close": 38.44, "volume": 190550.0}, {"date": "2024-12-02", "close": 37.33, "volume": 257596.0}, {"date": "2024-12-03", "close": 36.42, "volume": 162949.0}, {"date": "2024-12-04", "close": 37.34, "volume": 254449.0}, {"date": "2024-12-05", "close": 36.55, "volume": 220184.0}, {"date": "2024-12-06", "close": 36.68, "volume": 224546.0}, {"date": "2024-12-09", "close": 35.48, "volume": 271398.0}, {"date": "2024-12-10", "close": 36.7, "volume": 242938.0}, {"date": "2024-12-11", "close": 36.38, "volume": 202126.0}, {"date": "2024-12-12", "close": 35.82, "volume": 205837.0}, {"date": "2024-12-13", "close": 35.88, "volume": 182882.0}, {"date": "2024-12-16", "close": 37.24, "volume": 405614.0}, {"date": "2024-12-17", "close": 37.33, "volume": 313160.0}, {"date": "2024-12-18", "close": 34.87, "volume": 244333.0}, {"date": "2024-12-19", "close": 35.12, "volume": 372843.0}, {"date": "2024-12-20", "close": 34.75, "volume": 854592.0}, {"date": "2024-12-23", "close": 34.85, "volume": 252661.0}, {"date": "2024-12-24", "close": 35.285, "volume": 117398.0}, {"date": "2024-12-26", "close": 35.62, "volume": 181220.0}, {"date": "2024-12-27", "close": 34.74, "volume": 180146.0}, {"date": "2024-12-30", "close": 34.82, "volume": 257725.0}, {"date": "2024-12-31", "close": 35.135, "volume": 309885.0}, {"date": "2025-01-02", "close": 35.9, "volume": 291992.0}, {"date": "2025-01-03", "close": 36.67, "volume": 186666.0}, {"date": "2025-01-06", "close": 36.65, "volume": 188743.0}, {"date": "2025-01-07", "close": 35.24, "volume": 239332.0}, {"date": "2025-01-08", "close": 35.31, "volume": 177271.0}, {"date": "2025-01-10", "close": 34.42, "volume": 234855.0}, {"date": "2025-01-13", "close": 34.52, "volume": 174100.0}, {"date": "2025-01-14", "close": 34.51, "volume": 197635.0}, {"date": "2025-01-15", "close": 34.28, "volume": 200095.0}, {"date": "2025-01-16", "close": 34.02, "volume": 236265.0}, {"date": "2025-01-17", "close": 34.3, "volume": 182835.0}, {"date": "2025-01-21", "close": 35.41, "volume": 248675.0}, {"date": "2025-01-22", "close": 35.13, "volume": 233655.0}, {"date": "2025-01-23", "close": 35.87, "volume": 241724.0}, {"date": "2025-01-24", "close": 35.48, "volume": 141933.0}, {"date": "2025-01-27", "close": 36.48, "volume": 185972.0}, {"date": "2025-01-28", "close": 36.06, "volume": 224472.0}, {"date": "2025-01-29", "close": 36.53, "volume": 252215.0}, {"date": "2025-01-30", "close": 36.84, "volume": 125936.0}, {"date": "2025-01-31", "close": 36.19, "volume": 206305.0}, {"date": "2025-02-03", "close": 36.99, "volume": 224270.0}, {"date": "2025-02-04", "close": 36.85, "volume": 188802.0}, {"date": "2025-02-05", "close": 36.77, "volume": 204000.0}, {"date": "2025-02-06", "close": 36.75, "volume": 194505.0}, {"date": "2025-02-07", "close": 36.05, "volume": 382953.0}, {"date": "2025-02-10", "close": 35.42, "volume": 258816.0}, {"date": "2025-02-11", "close": 34.97, "volume": 248240.0}, {"date": "2025-02-12", "close": 34.63, "volume": 316804.0}, {"date": "2025-02-13", "close": 34.82, "volume": 299146.0}, {"date": "2025-02-14", "close": 34.96, "volume": 244077.0}, {"date": "2025-02-18", "close": 36.13, "volume": 404243.0}, {"date": "2025-02-19", "close": 35.87, "volume": 288594.0}, {"date": "2025-02-20", "close": 35.74, "volume": 370810.0}, {"date": "2025-02-21", "close": 38.05, "volume": 794145.0}, {"date": "2025-02-24", "close": 37.99, "volume": 408434.0}, {"date": "2025-02-25", "close": 38.63, "volume": 573823.0}, {"date": "2025-02-26", "close": 37.12, "volume": 420292.0}, {"date": "2025-02-27", "close": 37.41, "volume": 467274.0}, {"date": "2025-02-28", "close": 38.13, "volume": 296238.0}, {"date": "2025-03-03", "close": 36.92, "volume": 362802.0}, {"date": "2025-03-04", "close": 36.48, "volume": 328234.0}, {"date": "2025-03-05", "close": 36.1, "volume": 294276.0}, {"date": "2025-03-06", "close": 35.83, "volume": 298938.0}, {"date": "2025-03-07", "close": 35.93, "volume": 252602.0}, {"date": "2025-03-10", "close": 35.55, "volume": 412014.0}, {"date": "2025-03-11", "close": 33.75, "volume": 442357.0}, {"date": "2025-03-12", "close": 33.85, "volume": 325283.0}, {"date": "2025-03-13", "close": 31.53, "volume": 492974.0}, {"date": "2025-03-14", "close": 32.36, "volume": 350563.0}, {"date": "2025-03-17", "close": 32.62, "volume": 298164.0}, {"date": "2025-03-18", "close": 32.0, "volume": 323791.0}, {"date": "2025-03-19", "close": 32.47, "volume": 307296.0}, {"date": "2025-03-20", "close": 33.91, "volume": 350853.0}, {"date": "2025-03-21", "close": 34.05, "volume": 485515.0}, {"date": "2025-03-24", "close": 36.16, "volume": 398546.0}, {"date": "2025-03-25", "close": 35.59, "volume": 260561.0}, {"date": "2025-03-26", "close": 35.72, "volume": 230390.0}, {"date": "2025-03-27", "close": 36.45, "volume": 231366.0}, {"date": "2025-03-28", "close": 35.06, "volume": 249530.0}, {"date": "2025-03-31", "close": 34.26, "volume": 407003.0}, {"date": "2025-04-01", "close": 35.73, "volume": 327224.0}, {"date": "2025-04-02", "close": 35.82, "volume": 303248.0}, {"date": "2025-04-03", "close": 32.64, "volume": 311929.0}, {"date": "2025-04-04", "close": 31.55, "volume": 436585.0}, {"date": "2025-04-07", "close": 30.43, "volume": 462181.0}, {"date": "2025-04-08", "close": 29.82, "volume": 376541.0}, {"date": "2025-04-09", "close": 32.55, "volume": 433798.0}, {"date": "2025-04-10", "close": 31.78, "volume": 316192.0}, {"date": "2025-04-11", "close": 31.91, "volume": 274817.0}, {"date": "2025-04-14", "close": 31.94, "volume": 222829.0}, {"date": "2025-04-15", "close": 31.77, "volume": 233661.0}, {"date": "2025-04-16", "close": 31.44, "volume": 262993.0}, {"date": "2025-04-17", "close": 32.4, "volume": 223135.0}, {"date": "2025-04-21", "close": 32.8, "volume": 1528131.0}, {"date": "2025-04-22", "close": 33.44, "volume": 280099.0}, {"date": "2025-04-23", "close": 33.7, "volume": 241883.0}, {"date": "2025-04-24", "close": 33.02, "volume": 161847.0}, {"date": "2025-04-25", "close": 33.35, "volume": 235103.0}, {"date": "2025-04-28", "close": 33.49, "volume": 1455917.0}, {"date": "2025-04-29", "close": 33.21, "volume": 279472.0}, {"date": "2025-04-30", "close": 33.29, "volume": 277535.0}, {"date": "2025-05-01", "close": 33.49, "volume": 406884.0}, {"date": "2025-05-02", "close": 37.91, "volume": 1996842.0}, {"date": "2025-05-05", "close": 38.71, "volume": 636515.0}, {"date": "2025-05-06", "close": 37.26, "volume": 520319.0}, {"date": "2025-05-07", "close": 37.49, "volume": 1120200.0}, {"date": "2025-05-08", "close": 38.82, "volume": 498102.0}, {"date": "2025-05-09", "close": 39.1, "volume": 381872.0}, {"date": "2025-05-12", "close": 41.55, "volume": 680692.0}, {"date": "2025-05-13", "close": 42.84, "volume": 512477.0}, {"date": "2025-05-14", "close": 43.58, "volume": 549963.0}, {"date": "2025-05-15", "close": 44.82, "volume": 842666.0}, {"date": "2025-05-16", "close": 44.83, "volume": 843666.0}, {"date": "2025-05-19", "close": 42.82, "volume": 411717.0}, {"date": "2025-05-20", "close": 42.09, "volume": 382600.0}, {"date": "2025-05-21", "close": 41.57, "volume": 303380.0}, {"date": "2025-05-22", "close": 41.5, "volume": 225645.0}, {"date": "2025-05-23", "close": 42.445, "volume": 260393.0}, {"date": "2025-05-27", "close": 44.45, "volume": 616953.0}, {"date": "2025-05-28", "close": 44.48, "volume": 471404.0}, {"date": "2025-05-29", "close": 44.82, "volume": 554332.0}, {"date": "2025-05-30", "close": 44.61, "volume": 505479.0}, {"date": "2025-06-02", "close": 45.51, "volume": 302200.0}, {"date": "2025-06-03", "close": 44.97, "volume": 745668.0}, {"date": "2025-06-04", "close": 44.94, "volume": 490610.0}, {"date": "2025-06-05", "close": 43.78, "volume": 516718.0}, {"date": "2025-06-06", "close": 44.1, "volume": 507873.0}, {"date": "2025-06-09", "close": 44.26, "volume": 315368.0}, {"date": "2025-06-10", "close": 43.23, "volume": 814349.0}, {"date": "2025-06-11", "close": 43.8, "volume": 484549.0}, {"date": "2025-06-12", "close": 43.93, "volume": 288078.0}, {"date": "2025-06-13", "close": 43.24, "volume": 301486.0}, {"date": "2025-06-16", "close": 45.21, "volume": 377457.0}, {"date": "2025-06-17", "close": 45.31, "volume": 314196.0}, {"date": "2025-06-18", "close": 45.52, "volume": 541559.0}, {"date": "2025-06-20", "close": 45.99, "volume": 876373.0}, {"date": "2025-06-23", "close": 44.41, "volume": 344553.0}, {"date": "2025-06-24", "close": 44.8, "volume": 470797.0}, {"date": "2025-06-25", "close": 43.9, "volume": 190237.0}, {"date": "2025-06-26", "close": 44.93, "volume": 197300.0}, {"date": "2025-06-27", "close": 44.67, "volume": 907272.0}, {"date": "2025-06-30", "close": 44.6, "volume": 415021.0}, {"date": "2025-07-01", "close": 45.85, "volume": 867190.0}, {"date": "2025-07-02", "close": 46.78, "volume": 636839.0}, {"date": "2025-07-03", "close": 46.09, "volume": 268898.0}, {"date": "2025-07-07", "close": 44.53, "volume": 471761.0}, {"date": "2025-07-08", "close": 44.45, "volume": 480007.0}, {"date": "2025-07-09", "close": 43.315, "volume": 392443.0}, {"date": "2025-07-10", "close": 43.09, "volume": 303824.0}, {"date": "2025-07-11", "close": 41.66, "volume": 306493.0}, {"date": "2025-07-14", "close": 41.0, "volume": 384995.0}, {"date": "2025-07-15", "close": 39.7, "volume": 346456.0}, {"date": "2025-07-16", "close": 39.36, "volume": 461742.0}, {"date": "2025-07-17", "close": 38.9, "volume": 453568.0}, {"date": "2025-07-18", "close": 40.04, "volume": 470914.0}, {"date": "2025-07-21", "close": 40.32, "volume": 485699.0}, {"date": "2025-07-22", "close": 40.86, "volume": 476071.0}, {"date": "2025-07-23", "close": 40.69, "volume": 442402.0}, {"date": "2025-07-24", "close": 39.15, "volume": 845310.0}, {"date": "2025-07-25", "close": 38.96, "volume": 624093.0}, {"date": "2025-07-28", "close": 37.95, "volume": 683473.0}, {"date": "2025-07-29", "close": 36.32, "volume": 917341.0}, {"date": "2025-07-30", "close": 36.72, "volume": 826801.0}, {"date": "2025-07-31", "close": 35.43, "volume": 1054258.0}, {"date": "2025-08-01", "close": 34.17, "volume": 1166178.0}, {"date": "2025-08-04", "close": 34.24, "volume": 857839.0}, {"date": "2025-08-05", "close": 34.44, "volume": 594347.0}, {"date": "2025-08-06", "close": 34.17, "volume": 572930.0}, {"date": "2025-08-07", "close": 34.16, "volume": 408227.0}, {"date": "2025-08-08", "close": 33.64, "volume": 599430.0}, {"date": "2025-08-11", "close": 33.7, "volume": 504611.0}, {"date": "2025-08-12", "close": 34.33, "volume": 504685.0}, {"date": "2025-08-13", "close": 36.06, "volume": 820179.0}, {"date": "2025-08-14", "close": 35.46, "volume": 547648.0}, {"date": "2025-08-15", "close": 35.11, "volume": 472838.0}, {"date": "2025-08-18", "close": 34.83, "volume": 453497.0}, {"date": "2025-08-19", "close": 35.4, "volume": 920074.0}, {"date": "2025-08-20", "close": 35.03, "volume": 440095.0}, {"date": "2025-08-21", "close": 34.34, "volume": 518240.0}, {"date": "2025-08-22", "close": 35.09, "volume": 796939.0}, {"date": "2025-08-25", "close": 33.65, "volume": 683382.0}, {"date": "2025-08-26", "close": 34.27, "volume": 529116.0}, {"date": "2025-08-27", "close": 34.22, "volume": 573178.0}, {"date": "2025-08-28", "close": 33.69, "volume": 518492.0}, {"date": "2025-08-29", "close": 33.56, "volume": 468579.0}, {"date": "2025-09-02", "close": 33.16, "volume": 426441.0}, {"date": "2025-09-03", "close": 33.85, "volume": 802311.0}, {"date": "2025-09-04", "close": 33.9, "volume": 513452.0}, {"date": "2025-09-05", "close": 33.56, "volume": 488777.0}, {"date": "2025-09-08", "close": 33.55, "volume": 550513.0}, {"date": "2025-09-09", "close": 32.81, "volume": 500496.0}, {"date": "2025-09-10", "close": 31.25, "volume": 526248.0}, {"date": "2025-09-11", "close": 32.36, "volume": 552636.0}, {"date": "2025-09-12", "close": 30.93, "volume": 466654.0}, {"date": "2025-09-15", "close": 31.07, "volume": 450610.0}, {"date": "2025-09-16", "close": 30.18, "volume": 505958.0}, {"date": "2025-09-17", "close": 29.95, "volume": 487478.0}, {"date": "2025-09-18", "close": 30.03, "volume": 611232.0}, {"date": "2025-09-19", "close": 29.75, "volume": 774247.0}, {"date": "2025-09-22", "close": 30.11, "volume": 469483.0}, {"date": "2025-09-23", "close": 30.65, "volume": 444860.0}, {"date": "2025-09-24", "close": 30.63, "volume": 761791.0}, {"date": "2025-09-25", "close": 30.01, "volume": 577954.0}, {"date": "2025-09-26", "close": 30.27, "volume": 400624.0}, {"date": "2025-09-29", "close": 30.33, "volume": 426795.0}, {"date": "2025-09-30", "close": 30.53, "volume": 422292.0}, {"date": "2025-10-01", "close": 30.57, "volume": 464856.0}, {"date": "2025-10-02", "close": 31.94, "volume": 581888.0}, {"date": "2025-10-03", "close": 31.52, "volume": 635366.0}, {"date": "2025-10-06", "close": 31.2, "volume": 516503.0}, {"date": "2025-10-07", "close": 30.79, "volume": 299766.0}, {"date": "2025-10-08", "close": 31.1, "volume": 250697.0}, {"date": "2025-10-09", "close": 31.11, "volume": 328950.0}, {"date": "2025-10-10", "close": 29.54, "volume": 364744.0}, {"date": "2025-10-13", "close": 31.19, "volume": 463867.0}, {"date": "2025-10-14", "close": 31.98, "volume": 316835.0}, {"date": "2025-10-15", "close": 32.18, "volume": 490865.0}, {"date": "2025-10-16", "close": 31.19, "volume": 467741.0}, {"date": "2025-10-17", "close": 30.66, "volume": 381534.0}, {"date": "2025-10-20", "close": 31.1, "volume": 440078.0}, {"date": "2025-10-21", "close": 31.94, "volume": 412391.0}, {"date": "2025-10-22", "close": 32.49, "volume": 541427.0}, {"date": "2025-10-23", "close": 32.69, "volume": 440769.0}, {"date": "2025-10-24", "close": 32.97, "volume": 413997.0}, {"date": "2025-10-27", "close": 31.5, "volume": 753445.0}, {"date": "2025-10-28", "close": 30.92, "volume": 322974.0}, {"date": "2025-10-29", "close": 30.08, "volume": 359478.0}, {"date": "2025-10-30", "close": 28.69, "volume": 809163.0}, {"date": "2025-10-31", "close": 33.96, "volume": 1514322.0}, {"date": "2025-11-03", "close": 33.96, "volume": 882983.0}, {"date": "2025-11-04", "close": 34.54, "volume": 504722.0}, {"date": "2025-11-05", "close": 35.79, "volume": 418108.0}, {"date": "2025-11-06", "close": 34.69, "volume": 379571.0}, {"date": "2025-11-07", "close": 34.97, "volume": 332518.0}, {"date": "2025-11-10", "close": 36.24, "volume": 569681.0}, {"date": "2025-11-11", "close": 36.22, "volume": 321706.0}, {"date": "2025-11-12", "close": 36.8, "volume": 524537.0}, {"date": "2025-11-13", "close": 37.2, "volume": 423379.0}, {"date": "2025-11-14", "close": 36.5, "volume": 451269.0}, {"date": "2025-11-17", "close": 36.25, "volume": 501251.0}, {"date": "2025-11-18", "close": 35.79, "volume": 398994.0}, {"date": "2025-11-19", "close": 34.82, "volume": 522252.0}, {"date": "2025-11-20", "close": 33.84, "volume": 493508.0}, {"date": "2025-11-21", "close": 35.98, "volume": 697823.0}, {"date": "2025-11-24", "close": 35.38, "volume": 519737.0}, {"date": "2025-11-25", "close": 38.22, "volume": 641013.0}, {"date": "2025-11-26", "close": 38.62, "volume": 524495.0}, {"date": "2025-11-28", "close": 38.35, "volume": 243613.0}, {"date": "2025-12-01", "close": 37.22, "volume": 429395.0}, {"date": "2025-12-02", "close": 37.11, "volume": 432951.0}, {"date": "2025-12-03", "close": 37.815, "volume": 587510.0}, {"date": "2025-12-04", "close": 37.55, "volume": 349673.0}, {"date": "2025-12-05", "close": 37.21, "volume": 342465.0}, {"date": "2025-12-08", "close": 37.5, "volume": 379527.0}, {"date": "2025-12-09", "close": 38.28, "volume": 605705.0}, {"date": "2025-12-10", "close": 38.38, "volume": 407237.0}, {"date": "2025-12-11", "close": 39.47, "volume": 476286.0}, {"date": "2025-12-12", "close": 40.0, "volume": 550410.0}, {"date": "2025-12-15", "close": 40.36, "volume": 487939.0}, {"date": "2025-12-16", "close": 40.27, "volume": 441573.0}, {"date": "2025-12-17", "close": 41.19, "volume": 638078.0}, {"date": "2025-12-18", "close": 41.26, "volume": 345743.0}, {"date": "2025-12-19", "close": 41.38, "volume": 1069883.0}, {"date": "2025-12-22", "close": 41.15, "volume": 734239.0}, {"date": "2025-12-23", "close": 41.04, "volume": 499991.0}, {"date": "2025-12-24", "close": 41.13, "volume": 203619.0}, {"date": "2025-12-26", "close": 41.22, "volume": 182079.0}, {"date": "2025-12-29", "close": 39.77, "volume": 469983.0}, {"date": "2025-12-30", "close": 39.29, "volume": 278068.0}, {"date": "2025-12-31", "close": 39.4, "volume": 219006.0}, {"date": "2026-01-02", "close": 41.09, "volume": 301250.0}, {"date": "2026-01-05", "close": 41.55, "volume": 547242.0}, {"date": "2026-01-06", "close": 43.25, "volume": 384691.0}, {"date": "2026-01-07", "close": 42.56, "volume": 322965.0}, {"date": "2026-01-08", "close": 42.82, "volume": 254639.0}, {"date": "2026-01-09", "close": 43.46, "volume": 228941.0}, {"date": "2026-01-12", "close": 45.08, "volume": 423190.0}, {"date": "2026-01-13", "close": 45.27, "volume": 427455.0}, {"date": "2026-01-14", "close": 45.22, "volume": 278102.0}, {"date": "2026-01-15", "close": 45.5, "volume": 424123.0}, {"date": "2026-01-16", "close": 44.26, "volume": 283026.0}, {"date": "2026-01-20", "close": 44.29, "volume": 208402.0}, {"date": "2026-01-21", "close": 44.73, "volume": 647660.0}, {"date": "2026-01-22", "close": 43.8, "volume": 224840.0}, {"date": "2026-01-23", "close": 43.08, "volume": 242305.0}, {"date": "2026-01-26", "close": 42.12, "volume": 611533.0}, {"date": "2026-01-27", "close": 42.07, "volume": 276262.0}, {"date": "2026-01-28", "close": 41.34, "volume": 258254.0}, {"date": "2026-01-29", "close": 41.69, "volume": 250513.0}, {"date": "2026-01-30", "close": 41.82, "volume": 329177.0}, {"date": "2026-02-02", "close": 42.97, "volume": 227727.0}, {"date": "2026-02-03", "close": 43.84, "volume": 286187.0}, {"date": "2026-02-04", "close": 44.59, "volume": 234186.0}, {"date": "2026-02-05", "close": 43.81, "volume": 254471.0}, {"date": "2026-02-06", "close": 44.03, "volume": 404741.0}, {"date": "2026-02-09", "close": 43.81, "volume": 155911.0}, {"date": "2026-02-10", "close": 42.65, "volume": 217368.0}, {"date": "2026-02-11", "close": 42.55, "volume": 195496.0}, {"date": "2026-02-12", "close": 40.32, "volume": 443283.0}, {"date": "2026-02-13", "close": 40.54, "volume": 318963.0}, {"date": "2026-02-17", "close": 42.17, "volume": 335400.0}, {"date": "2026-02-18", "close": 42.71, "volume": 389262.0}, {"date": "2026-02-19", "close": 41.92, "volume": 339073.0}, {"date": "2026-02-20", "close": 41.2, "volume": 317093.0}, {"date": "2026-02-23", "close": 40.71, "volume": 319038.0}, {"date": "2026-02-24", "close": 40.38, "volume": 342611.0}, {"date": "2026-02-25", "close": 40.88, "volume": 615376.0}, {"date": "2026-02-26", "close": 40.03, "volume": 669757.0}, {"date": "2026-02-27", "close": 37.99, "volume": 465511.0}, {"date": "2026-03-02", "close": 36.61, "volume": 454315.0}, {"date": "2026-03-03", "close": 35.88, "volume": 412799.0}, {"date": "2026-03-04", "close": 35.16, "volume": 414861.0}, {"date": "2026-03-05", "close": 35.83, "volume": 446943.0}, {"date": "2026-03-06", "close": 35.18, "volume": 648307.0}, {"date": "2026-03-09", "close": 36.11, "volume": 501898.0}, {"date": "2026-03-10", "close": 36.48, "volume": 477910.0}, {"date": "2026-03-11", "close": 35.32, "volume": 314918.0}, {"date": "2026-03-12", "close": 33.73, "volume": 530595.0}, {"date": "2026-03-13", "close": 33.42, "volume": 475376.0}, {"date": "2026-03-16", "close": 34.07, "volume": 414594.0}, {"date": "2026-03-17", "close": 35.04, "volume": 324638.0}, {"date": "2026-03-18", "close": 34.58, "volume": 513956.0}, {"date": "2026-03-19", "close": 35.14, "volume": 397191.0}, {"date": "2026-03-20", "close": 35.06, "volume": 633898.0}, {"date": "2026-03-23", "close": 35.38, "volume": 255060.0}, {"date": "2026-03-24", "close": 36.16, "volume": 307093.0}, {"date": "2026-03-25", "close": 37.17, "volume": 552879.0}, {"date": "2026-03-26", "close": 36.89, "volume": 410234.0}, {"date": "2026-03-27", "close": 34.74, "volume": 455391.0}, {"date": "2026-03-30", "close": 34.83, "volume": 293659.0}, {"date": "2026-03-31", "close": 35.1, "volume": 353248.0}, {"date": "2026-04-01", "close": 35.64, "volume": 250572.0}, {"date": "2026-04-02", "close": 35.84, "volume": 367862.0}, {"date": "2026-04-06", "close": 36.89, "volume": 290074.0}, {"date": "2026-04-07", "close": 36.96, "volume": 424203.0}, {"date": "2026-04-08", "close": 38.24, "volume": 367997.0}, {"date": "2026-04-09", "close": 38.62, "volume": 305077.0}, {"date": "2026-04-10", "close": 37.4, "volume": 302862.0}, {"date": "2026-04-13", "close": 36.9, "volume": 330310.0}, {"date": "2026-04-14", "close": 38.4, "volume": 302696.0}, {"date": "2026-04-15", "close": 38.07, "volume": 184596.0}, {"date": "2026-04-16", "close": 37.3, "volume": 370886.0}, {"date": "2026-04-17", "close": 39.19, "volume": 392418.0}, {"date": "2026-04-20", "close": 39.22, "volume": 317642.0}, {"date": "2026-04-21", "close": 37.92, "volume": 363267.0}, {"date": "2026-04-22", "close": 38.74, "volume": 360437.0}, {"date": "2026-04-23", "close": 38.31, "volume": 185739.0}, {"date": "2026-04-24", "close": 38.17, "volume": 263381.0}, {"date": "2026-04-27", "close": 37.49, "volume": 253666.0}, {"date": "2026-04-28", "close": 37.31, "volume": 202446.0}, {"date": "2026-04-29", "close": 37.41, "volume": 223426.0}, {"date": "2026-04-30", "close": 38.4, "volume": 234522.0}, {"date": "2026-05-01", "close": 37.37, "volume": 252673.0}, {"date": "2026-05-04", "close": 36.96, "volume": 236872.0}, {"date": "2026-05-05", "close": 38.28, "volume": 375440.0}, {"date": "2026-05-06", "close": 40.05, "volume": 1004343.0}, {"date": "2026-05-07", "close": 40.88, "volume": 557061.0}, {"date": "2026-05-08", "close": 42.7, "volume": 555149.0}, {"date": "2026-05-11", "close": 42.11, "volume": 483966.0}, {"date": "2026-05-12", "close": 41.42, "volume": 286538.0}, {"date": "2026-05-13", "close": 41.34, "volume": 395235.0}, {"date": "2026-05-14", "close": 41.72, "volume": 276354.0}, {"date": "2026-05-15", "close": 42.06, "volume": 271588.0}, {"date": "2026-05-18", "close": 42.64, "volume": 380081.0}, {"date": "2026-05-19", "close": 42.12, "volume": 316786.0}, {"date": "2026-05-20", "close": 43.87, "volume": 346869.0}, {"date": "2026-05-21", "close": 44.4, "volume": 263488.0}, {"date": "2026-05-22", "close": 44.56, "volume": 182653.0}, {"date": "2026-05-26", "close": 45.0, "volume": 245389.0}, {"date": "2026-05-27", "close": 46.26, "volume": 518228.0}, {"date": "2026-05-28", "close": 46.5, "volume": 614989.0}, {"date": "2026-05-29", "close": 47.05, "volume": 402971.0}, {"date": "2026-06-01", "close": 46.72, "volume": 259724.0}, {"date": "2026-06-02", "close": 44.35, "volume": 321713.0}, {"date": "2026-06-03", "close": 43.85, "volume": 323166.0}, {"date": "2026-06-04", "close": 42.9, "volume": 422757.0}, {"date": "2026-06-05", "close": 43.04, "volume": 327324.0}, {"date": "2026-06-08", "close": 44.17, "volume": 405501.0}, {"date": "2026-06-09", "close": 45.63, "volume": 344526.0}, {"date": "2026-06-10", "close": 48.41, "volume": 599930.0}, {"date": "2026-06-11", "close": 51.82, "volume": 533026.0}, {"date": "2026-06-12", "close": 52.62, "volume": 446064.0}, {"date": "2026-06-15", "close": 51.61, "volume": 498541.0}, {"date": "2026-06-16", "close": 51.78, "volume": 320906.0}, {"date": "2026-06-17", "close": 52.4, "volume": 426415.0}, {"date": "2026-06-18", "close": 54.55, "volume": 1005511.0}, {"date": "2026-06-22", "close": 54.72, "volume": 1234792.0}, {"date": "2026-06-23", "close": 53.16, "volume": 950130.0}, {"date": "2026-06-24", "close": 54.62, "volume": 1103138.0}, {"date": "2026-06-25", "close": 56.33, "volume": 338404.0}, {"date": "2026-06-26", "close": 59.86, "volume": 1391740.0}, {"date": "2026-06-29", "close": 59.38, "volume": 474748.0}, {"date": "2026-06-30", "close": 60.735, "volume": 458054.0}, {"date": "2026-07-01", "close": 60.69, "volume": 428994.0}, {"date": "2026-07-02", "close": 58.75, "volume": 381076.0}, {"date": "2026-07-06", "close": 59.19, "volume": 326197.0}, {"date": "2026-07-07", "close": 60.255, "volume": 370444.0}, {"date": "2026-07-08", "close": 59.37, "volume": 266396.0}, {"date": "2026-07-09", "close": 60.23, "volume": 248835.0}, {"date": "2026-07-10", "close": 62.26, "volume": 520071.0}, {"date": "2026-07-13", "close": 62.39, "volume": 406377.0}, {"date": "2026-07-14", "close": 61.63, "volume": 209964.0}, {"date": "2026-07-15", "close": 60.6, "volume": 326338.0}, {"date": "2026-07-16", "close": 62.47, "volume": 428080.0}, {"date": "2026-07-17", "close": 67.49, "volume": 1127574.0}, {"date": "2026-07-20", "close": 68.84, "volume": 533278.0}, {"date": "2026-07-21", "close": 67.9, "volume": 449965.0}, {"date": "2026-07-22", "close": 67.52, "volume": 356331.0}, {"date": "2026-07-23", "close": 65.09, "volume": 523637.0}, {"date": "2026-07-24", "close": 66.86, "volume": 381071.0}, {"date": "2026-07-27", "close": 68.85, "volume": 702660.0}, {"date": "2026-07-28", "close": 68.95, "volume": 444432.0}, {"date": "2026-07-29", "close": 70.15, "volume": 628386.0}, {"date": "2026-07-30", "close": 74.26, "volume": 798854.0}, {"date": "2026-07-31", "close": 67.61, "volume": 964784.0}, {"date": "2026-08-03", "close": 68.29, "volume": 705078.0}, {"date": "2026-08-04", "close": 67.38, "volume": 569190.0}, {"date": "2026-08-05", "close": 67.85, "volume": 477082.0}, {"date": "2026-08-06", "close": 69.89, "volume": 459473.0}, {"date": "2026-08-07", "close": 69.55, "volume": 436049.0}, {"date": "2026-08-10", "close": 68.65, "volume": 512856.0}, {"date": "2026-08-11", "close": 67.53, "volume": 440641.0}, {"date": "2026-08-12", "close": 69.7, "volume": 451954.0}, {"date": "2026-08-13", "close": 66.67, "volume": 540458.0}, {"date": "2026-08-14", "close": 67.95, "volume": 469949.0}, {"date": "2026-08-17", "close": 66.27, "volume": 337932.0}, {"date": "2026-08-18", "close": 65.31, "volume": 330535.0}, {"date": "2026-08-19", "close": 64.74, "volume": 388344.0}, {"date": "2026-08-20", "close": 64.23, "volume": 324768.0}, {"date": "2026-08-21", "close": 66.76, "volume": 411377.0}, {"date": "2026-08-24", "close": 67.28, "volume": 606368.0}, {"date": "2026-08-25", "close": 65.34, "volume": 672487.0}, {"date": "2026-08-26", "close": 66.8, "volume": 378972.0}, {"date": "2026-08-27", "close": 63.7, "volume": 389118.0}, {"date": "2026-08-28", "close": 65.12, "volume": 361938.0}, {"date": "2026-08-31", "close": 63.59, "volume": 473906.0}, {"date": "2026-09-01", "close": 61.75, "volume": 663987.0}, {"date": "2026-09-02", "close": 60.71, "volume": 484704.0}], "refreshing": true}