{"ticker": "BLBD", "overview": {"cik": "1589526", "ticker": "BLBD", "name": "Blue Bird Corp", "industry": "Truck & Bus Bodies", "country": "United States", "sic": "3713", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001955", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001589526-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001589526-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001589526-26-000044", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001589526-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0002047774-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001589526-26-000034", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001589526-26-000032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001589526-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001589526-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001152", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-04", "title": "Form 8-K/A", "accession": "0001589526-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0002127543-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "FORM 3", "accession": "0002127543-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-040979", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001626076-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0002047774-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001980199-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001894132-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001626219-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001486034-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001625944-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001589526-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000826", "price_sensitive": false}]}, "description": "Blue Bird Corp trades as BLBD on the NASDAQ and is registered in the United States, classified under Truck & Bus Bodies (SIC 3713). Privy Trades holds 140 insider filings for the company, from August 2021 to August 2026. Across those, 10 insiders disclosed 7 open-market purchases totalling $224.30K against 45 sales totalling $381.74M. The most recent filing on record is dated 20 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 224295.5, "sell_n": 45, "sell_sum": 381739004.945, "net": -381514709.445, "insiders": 10, "first_date": "2021-08-19", "last_date": "2026-08-12"}, "metrics": {"ticker": "BLBD", "has_prices": true, "as_of": "2026-08-12", "last": 64.33, "prev_close": 66.18, "change": -1.8500000000000085, "change_pct": -0.027954064672106503, "session_volume": 521299.0, "vwap_5": 66.20747962992213, "vwap_20": 72.90213021699032, "vwap_60": 73.02119845373674, "vwap_250": 60.4137220502924, "high_52w": 81.5, "low_52w": 46.59, "avg_volume_20": 574620.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-117499", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp takes a 5.2% passive stake in BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0001104659-26-117499-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "13DG-0000315066-26-002297", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp moves to a 10.2% passive stake in BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0000315066-26-002297-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0002047774-26-000007", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22529.5, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "A director backs BLBD with $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/2047774/000204777426000007/0002047774-26-000007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0000315066-26-001955", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp moves to a 9.5% passive stake in BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0000315066-26-001955-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0002047774-26-000004", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19527.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director buys $20K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000204777426000004/0002047774-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "13DG-0000315066-26-001152", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp moves to a 8% passive stake in BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0000315066-26-001152-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0002100119-26-000178", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp crosses 5% of BLBD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0002100119-26-000178-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001104659-26-040979", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp takes an activist stake in BLBD \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0001104659-26-040979-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "0001625944-26-000002", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Mark Blaufuss", "who_key": "Blaufuss Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000162594426000002/0001625944-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001486034-26-000002", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Julie A. Fream", "who_key": "Fream Julie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000148603426000002/0001486034-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001626219-26-000006", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Douglas J. Grimm", "who_key": "Grimm Douglas J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000162621926000006/0001626219-26-000006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001894132-26-000002", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Edward T. Hightower", "who_key": "Hightower Edward T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000189413226000002/0001894132-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001980199-26-000002", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Simon J. Newman", "who_key": "Newman Simon J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000198019926000002/0001980199-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0002047774-26-000002", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000204777426000002/0002047774-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001626076-26-000005", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Kevin S. Penn", "who_key": "Penn Kevin S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000162607626000005/0001626076-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0002127543-26-000005", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Steve Girardin", "who_key": "Girardin Steve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000212754326000005/0002127543-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0002094766-26-000003", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Jeffrey Scott Sanfrey", "who_key": "Sanfrey Jeffrey Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 303939.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Insider sells $304K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000209476626000003/0002094766-26-000003-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350869}, {"id": "0001884757-26-000004", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Razvan Radulescu", "who_key": "Radulescu Razvan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 239346.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO sells $239K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475726000004/0001884757-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369589}, {"id": "0001884757-25-000037", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Razvan Radulescu", "who_key": "Radulescu Razvan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 361369.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO trims $361K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000037/0001884757-25-000037-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461749}, {"id": "0001579477-25-000022", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Phil Horlock", "who_key": "Horlock Phil", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 775489.3500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Board member offloads $775K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000022/0001579477-25-000022-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468949}, {"id": "0001884757-25-000033", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Razvan Radulescu", "who_key": "Radulescu Razvan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146396.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000033/0001884757-25-000033-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468949}, {"id": "0001929771-25-000016", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Ted Scartz", "who_key": "Scartz Ted", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31525.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Insider files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000192977125000016/0001929771-25-000016-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468949}, {"id": "0002094766-25-000010", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Jeffrey Scott Sanfrey", "who_key": "Sanfrey Jeffrey Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27647.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000209476625000010/0002094766-25-000010-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468949}, {"id": "0001884757-25-000031", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Razvan Radulescu", "who_key": "Radulescu Razvan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 402313.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO trims $402K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000031/0001884757-25-000031-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471829}, {"id": "0001884757-25-000026", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Razvan Radulescu", "who_key": "Radulescu Razvan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168524.49000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000026/0001884757-25-000026-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477589}, {"id": "0001929771-25-000014", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Ted Scartz", "who_key": "Scartz Ted", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 45168.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Insider files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000192977125000014/0001929771-25-000014-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477589}, {"id": "0002094766-25-000007", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Jeffrey Scott Sanfrey", "who_key": "Sanfrey Jeffrey Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38606.310000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000209476625000007/0002094766-25-000007-index.htm", "trade_date": "2025-12-06", "timestamp": "2025-12-06", "mins": 477589}, {"id": "0002047774-25-000006", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20420.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Board member picks up $20K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000204777425000006/0002047774-25-000006-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480469}, {"id": "0002055903-25-000003", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "John Wyskiel", "who_key": "Wyskiel John", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 732462.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CEO files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000205590325000003/0002055903-25-000003-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483349}, {"id": "0001884757-25-000024", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Razvan Radulescu", "who_key": "Radulescu Razvan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133138.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CFO files routine paperwork on BLBD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000024/0001884757-25-000024-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483349}], "recent_buys": [{"id": "0002047774-26-000007", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22529.5, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "A director backs BLBD with $23K", "source_url": "https://www.sec.gov/Archives/edgar/data/2047774/000204777426000007/0002047774-26-000007-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0002047774-26-000004", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19527.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director buys $20K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000204777426000004/0002047774-26-000004-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241429}, {"id": "0002047774-25-000006", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20420.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Board member picks up $20K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000204777425000006/0002047774-25-000006-index.htm", "trade_date": "2025-12-04", "timestamp": "2025-12-04", "mins": 480469}, {"id": "0002047774-25-000004", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15668.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director buys $16K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000204777425000004/0002047774-25-000004-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754069}, {"id": "0001589526-25-000034", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17425.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Board member picks up $17K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952625000034/0001589526-25-000034-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896629}, {"id": "0001589526-24-000133", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Daniel Mark Thau", "who_key": "Thau Daniel Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27426.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Director buys $27K of BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000133/0001589526-24-000133-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998869}, {"id": "0001589526-21-000081", "src": "INSIDERS", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Phil Horlock", "who_key": "Horlock Phil", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101300.00000000001, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "CEO loads up: $101K into BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952621000081/0001589526-21-000081-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738389}], "institutional": [{"id": "13DG-0001104659-26-117499", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp takes a 5.2% passive stake in BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0001104659-26-117499-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "13DG-0000315066-26-002297", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp moves to a 10.2% passive stake in BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0000315066-26-002297-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91669}, {"id": "13DG-0000315066-26-001955", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp moves to a 9.5% passive stake in BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0000315066-26-001955-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000315066-26-001152", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp moves to a 8% passive stake in BLBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0000315066-26-001152-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0002100119-26-000178", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "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": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp crosses 5% of BLBD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0002100119-26-000178-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001104659-26-040979", "src": "13DG", "ticker": "BLBD", "cik": "1589526", "company": "Blue Bird Corp", "company_raw": "Blue Bird Corp", "who": "Blue Bird Corp", "who_key": "Blue Bird Corp", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Truck & Bus Bodies", "country": "United States", "headline": "Blue Bird Corp takes an activist stake in BLBD \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/0001104659-26-040979-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blue Bird Corporation - Common Stock", "new_value": "Blue Bird Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001589526", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001589526", "applied": 1, "detected_at": "2026-09-10T16:51:40.769506"}]}, "key_people": [{"who": "ASP BB Holdings LLC", "who_key": "ASP BB Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 256765685.0, "net": -256765685.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133003185.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000114036124009057/0001140361-24-009057-index.htm"}, {"action": "SELL", "amount": 62750000.0, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000114036123058662/0001140361-23-058662-index.htm"}, {"action": "SELL", "amount": 26512500.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000114036123044358/0001140361-23-044358-index.htm"}, {"action": "SELL", "amount": 34500000.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000114036123029843/0001140361-23-029843-index.htm"}], "latest": {"action": "SELL", "amount": 133003185.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000114036124009057/0001140361-24-009057-index.htm"}}, {"who": "Coliseum Capital Management, LLC", "who_key": "Coliseum Capital Management, LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 94987500.0, "net": -94987500.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25987500.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000089924323019236/0000899243-23-019236-index.htm"}, {"action": "SELL", "amount": 69000000.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000089924323015522/0000899243-23-015522-index.htm"}], "latest": {"action": "SELL", "amount": 25987500.0, "date": "2023-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000089924323019236/0000899243-23-019236-index.htm"}}, {"who": "Phil Horlock", "who_key": "Horlock Phil", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 101300.00000000001, "sold": 22750178.19, "net": -22648878.19, "trades": 19, "top_score": 49.3, "lean": "selling", "history": [{"action": "SELL", "amount": 775489.3500000001, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000022/0001579477-25-000022-index.htm"}, {"action": "SELL", "amount": 787524.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000020/0001579477-25-000020-index.htm"}, {"action": "SELL", "amount": 767260.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000018/0001579477-25-000018-index.htm"}, {"action": "SELL", "amount": 2437018.86, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000015/0001579477-25-000015-index.htm"}, {"action": "SELL", "amount": 888438.88, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000013/0001579477-25-000013-index.htm"}, {"action": "SELL", "amount": 1800000.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000010/0001579477-25-000010-index.htm"}, {"action": "SELL", "amount": 615527.5, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000008/0001579477-25-000008-index.htm"}, {"action": "SELL", "amount": 917721.33, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000006/0001579477-25-000006-index.htm"}, {"action": "SELL", "amount": 2987331.2, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000098/0001589526-24-000098-index.htm"}, {"action": "SELL", "amount": 2334767.07, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000091/0001589526-24-000091-index.htm"}, {"action": "SELL", "amount": 1899546.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000031/0001589526-24-000031-index.htm"}, {"action": "SELL", "amount": 575454.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000029/0001589526-24-000029-index.htm"}, {"action": "SELL", "amount": 2325000.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000016/0001589526-24-000016-index.htm"}, {"action": "SELL", "amount": 1450000.0, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000009/0001589526-24-000009-index.htm"}, {"action": "SELL", "amount": 1080000.0, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952623000142/0001589526-23-000142-index.htm"}, {"action": "SELL", "amount": 779100.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952623000140/0001589526-23-000140-index.htm"}, {"action": "SELL", "amount": 324478.0, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952623000026/0001589526-23-000026-index.htm"}, {"action": "SELL", "amount": 5522.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952623000024/0001589526-23-000024-index.htm"}, {"action": "BUY", "amount": 101300.00000000001, "date": "2021-08-19", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952621000081/0001589526-21-000081-index.htm"}], "latest": {"action": "SELL", "amount": 775489.3500000001, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000157947725000022/0001579477-25-000022-index.htm"}}, {"who": "Razvan Radulescu", "who_key": "Radulescu Razvan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4545114.56, "net": -4545114.56, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239346.5, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475726000004/0001884757-26-000004-index.htm"}, {"action": "SELL", "amount": 361369.48, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000037/0001884757-25-000037-index.htm"}, {"action": "SELL", "amount": 402313.76, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000031/0001884757-25-000031-index.htm"}, {"action": "SELL", "amount": 385163.69, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000022/0001884757-25-000022-index.htm"}, {"action": "SELL", "amount": 42014.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000019/0001884757-25-000019-index.htm"}, {"action": "SELL", "amount": 532100.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000016/0001884757-25-000016-index.htm"}, {"action": "SELL", "amount": 451900.0, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475725000012/0001884757-25-000012-index.htm"}, {"action": "SELL", "amount": 108565.76, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952625000029/0001589526-25-000029-index.htm"}, {"action": "SELL", "amount": 822244.1900000001, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000140/0001589526-24-000140-index.htm"}, {"action": "SELL", "amount": 235400.0, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000070/0001589526-24-000070-index.htm"}, {"action": "SELL", "amount": 576347.1799999999, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000035/0001589526-24-000035-index.htm"}, {"action": "SELL", "amount": 388350.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952623000138/0001589526-23-000138-index.htm"}], "latest": {"action": "SELL", "amount": 239346.5, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000188475726000004/0001884757-26-000004-index.htm"}}, {"who": "Gurminder S. Bedi", "who_key": "BEDI GURMINDER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1187809.03, "net": -1187809.03, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 913596.48, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000085/0001589526-24-000085-index.htm"}, {"action": "SELL", "amount": 274212.55, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000033/0001589526-24-000033-index.htm"}], "latest": {"action": "SELL", "amount": 913596.48, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000085/0001589526-24-000085-index.htm"}}, {"who": "Ted Scartz", "who_key": "Scartz Ted", "role": "SVP General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 635267.895, "net": -635267.895, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 490187.94, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000192977125000010/0001929771-25-000010-index.htm"}, {"action": "SELL", "amount": 145079.95500000002, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000087/0001589526-24-000087-index.htm"}], "latest": {"action": "SELL", "amount": 490187.94, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000192977125000010/0001929771-25-000010-index.htm"}}, {"who": "Britton Smith", "who_key": "Smith Britton", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 453914.33999999997, "net": -453914.33999999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124923.48000000001, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000096/0001589526-24-000096-index.htm"}, {"action": "SELL", "amount": 120384.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000089/0001589526-24-000089-index.htm"}, {"action": "SELL", "amount": 208606.86, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000037/0001589526-24-000037-index.htm"}], "latest": {"action": "SELL", "amount": 124923.48000000001, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000158952624000096/0001589526-24-000096-index.htm"}}, {"who": "Jeffrey Scott Sanfrey", "who_key": "Sanfrey Jeffrey Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 303939.68, "net": -303939.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303939.68, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000209476626000003/0002094766-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 303939.68, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589526/000209476626000003/0002094766-26-000003-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 22529.5}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001955", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001589526-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001589526-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001589526-26-000044", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001589526-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0002047774-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001589526-26-000034", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-06", "title": "Employee share plan", "accession": "0001589526-26-000032", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001589526-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001589526-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001152", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-04", "title": "Form 8-K/A", "accession": "0001589526-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0002127543-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "FORM 3", "accession": "0002127543-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-040979", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001626076-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0002047774-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001980199-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001894132-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001626219-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001486034-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001625944-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001589526-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000826", "price_sensitive": false}], "performance": {"ticker": "BLBD", "has_prices": true, "summary": {"n": 7, "avg": 0.6520124400591373, "win_rate": 0.7142857142857143, "best": 2.1518863302302793, "worst": -0.004949729311678382, "as_of": "2026-08-12"}, "buys": [{"who": "Thau Daniel Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22529.5, "date": "2026-08-12", "score": 32.1, "ref_price": 64.33, "return": 0.0}, {"who": "Thau Daniel Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19527.0, "date": "2026-05-19", "score": 31.3, "ref_price": 64.65, "return": -0.004949729311678382}, {"who": "Thau Daniel Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20420.0, "date": "2025-12-04", "score": 32.0, "ref_price": 50.91, "return": 0.26360243567079167}, {"who": "Thau Daniel Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15668.0, "date": "2025-05-28", "score": 30.8, "ref_price": 39.09, "return": 0.6456894346380146}, {"who": "Thau Daniel Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17425.0, "date": "2025-02-18", "score": 40.9, "ref_price": 34.64, "return": 0.8571016166281754}, {"who": "Thau Daniel Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27426.0, "date": "2024-12-09", "score": 32.4, "ref_price": 38.97, "return": 0.6507569925583783}, {"who": "Horlock Phil", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 101300.00000000001, "date": "2021-08-19", "score": 49.3, "ref_price": 20.41, "return": 2.1518863302302793}]}, "price_series": [{"date": "2016-08-08", "close": 14.44, "volume": 43757.0}, {"date": "2016-08-09", "close": 14.53, "volume": 22891.0}, {"date": "2016-08-10", "close": 14.49, "volume": 46621.0}, {"date": "2016-08-11", "close": 14.43, "volume": 193822.0}, {"date": "2016-08-12", "close": 14.44, "volume": 51196.0}, {"date": "2016-08-15", "close": 14.54, "volume": 39300.0}, {"date": "2016-08-16", "close": 14.46, "volume": 23319.0}, {"date": "2016-08-17", "close": 14.5, "volume": 32797.0}, {"date": "2016-08-18", "close": 14.49, "volume": 41311.0}, {"date": "2016-08-19", "close": 14.48, "volume": 49894.0}, {"date": "2016-08-22", "close": 14.57, "volume": 143877.0}, {"date": "2016-08-23", "close": 14.61, "volume": 35910.0}, {"date": "2016-08-24", "close": 14.55, "volume": 35561.0}, {"date": "2016-08-25", "close": 14.55, "volume": 38020.0}, {"date": "2016-08-26", "close": 14.45, "volume": 29056.0}, {"date": "2016-08-29", "close": 14.51, "volume": 36574.0}, {"date": "2016-08-30", "close": 14.54, "volume": 59240.0}, {"date": "2016-08-31", "close": 14.49, "volume": 132260.0}, {"date": "2016-09-01", "close": 14.52, "volume": 21352.0}, {"date": "2016-09-02", "close": 14.52, "volume": 210802.0}, {"date": "2016-09-06", "close": 14.71, "volume": 158950.0}, {"date": "2016-09-07", "close": 14.95, "volume": 99794.0}, {"date": "2016-09-08", "close": 15.07, "volume": 40834.0}, {"date": "2016-09-09", "close": 14.92, "volume": 34445.0}, {"date": "2016-09-12", "close": 15.05, "volume": 52349.0}, {"date": "2016-09-13", "close": 14.7, "volume": 46423.0}, {"date": "2016-09-14", "close": 14.58, "volume": 70109.0}, {"date": "2016-09-15", "close": 14.67, "volume": 64879.0}, {"date": "2016-09-16", "close": 14.45, "volume": 134452.0}, {"date": "2016-09-19", "close": 14.72, "volume": 54113.0}, {"date": "2016-09-20", "close": 13.53, "volume": 491006.0}, {"date": "2016-09-21", "close": 13.81, "volume": 59685.0}, {"date": "2016-09-22", "close": 14.22, "volume": 61949.0}, {"date": "2016-09-23", "close": 14.6, "volume": 37175.0}, {"date": "2016-09-26", "close": 14.64, "volume": 36461.0}, {"date": "2016-09-27", "close": 14.53, "volume": 25104.0}, {"date": "2016-09-28", "close": 14.61, "volume": 27193.0}, {"date": "2016-09-29", "close": 14.6, "volume": 33444.0}, {"date": "2016-09-30", "close": 14.61, "volume": 30646.0}, {"date": "2016-10-03", "close": 14.74, "volume": 105039.0}, {"date": "2016-10-04", "close": 14.75, "volume": 33363.0}, {"date": "2016-10-05", "close": 14.78, "volume": 103182.0}, {"date": "2016-10-06", "close": 14.87, "volume": 71071.0}, {"date": "2016-10-07", "close": 14.76, "volume": 20654.0}, {"date": "2016-10-10", "close": 14.91, "volume": 124313.0}, {"date": "2016-10-11", "close": 14.9, "volume": 127416.0}, {"date": "2016-10-12", "close": 14.96, "volume": 89352.0}, {"date": "2016-10-13", "close": 14.88, "volume": 50847.0}, {"date": "2016-10-14", "close": 14.76, "volume": 37995.0}, {"date": "2016-10-17", "close": 14.98, "volume": 33142.0}, {"date": "2016-10-18", "close": 14.76, "volume": 41603.0}, {"date": "2016-10-19", "close": 14.88, "volume": 14579.0}, {"date": "2016-10-20", "close": 14.72, "volume": 10953.0}, {"date": "2016-10-21", "close": 14.9, "volume": 109417.0}, {"date": "2016-10-24", "close": 14.89, "volume": 22629.0}, {"date": "2016-10-25", "close": 14.87, "volume": 26340.0}, {"date": "2016-10-26", "close": 14.71, "volume": 18922.0}, {"date": "2016-10-27", "close": 14.84, "volume": 35713.0}, {"date": "2016-10-28", "close": 14.85, "volume": 25590.0}, {"date": "2016-10-31", "close": 14.75, "volume": 28526.0}, {"date": "2016-11-01", "close": 14.4, "volume": 35839.0}, {"date": "2016-11-02", "close": 14.1, "volume": 26462.0}, {"date": "2016-11-03", "close": 14.1, "volume": 9902.0}, {"date": "2016-11-04", "close": 14.5, "volume": 17548.0}, {"date": "2016-11-07", "close": 14.9, "volume": 31916.0}, {"date": "2016-11-08", "close": 14.85, "volume": 9298.0}, {"date": "2016-11-09", "close": 14.85, "volume": 34413.0}, {"date": "2016-11-10", "close": 14.9, "volume": 53382.0}, {"date": "2016-11-11", "close": 14.9, "volume": 71402.0}, {"date": "2016-11-14", "close": 15.0, "volume": 79407.0}, {"date": "2016-11-15", "close": 14.95, "volume": 64184.0}, {"date": "2016-11-16", "close": 14.95, "volume": 40372.0}, {"date": "2016-11-17", "close": 15.1, "volume": 41296.0}, {"date": "2016-11-18", "close": 15.15, "volume": 52200.0}, {"date": "2016-11-21", "close": 15.8, "volume": 120092.0}, {"date": "2016-11-22", "close": 16.3, "volume": 138580.0}, {"date": "2016-11-23", "close": 16.5, "volume": 62527.0}, {"date": "2016-11-25", "close": 16.5, "volume": 20429.0}, {"date": "2016-11-28", "close": 16.5, "volume": 64264.0}, {"date": "2016-11-29", "close": 16.05, "volume": 56741.0}, {"date": "2016-11-30", "close": 16.3, "volume": 19241.0}, {"date": "2016-12-01", "close": 16.4, "volume": 38275.0}, {"date": "2016-12-02", "close": 16.45, "volume": 27910.0}, {"date": "2016-12-05", "close": 16.55, "volume": 44796.0}, {"date": "2016-12-06", "close": 16.45, "volume": 29504.0}, {"date": "2016-12-07", "close": 16.65, "volume": 44507.0}, {"date": "2016-12-08", "close": 16.75, "volume": 46895.0}, {"date": "2016-12-09", "close": 17.05, "volume": 91626.0}, {"date": "2016-12-12", "close": 17.05, "volume": 134387.0}, {"date": "2016-12-13", "close": 17.35, "volume": 80284.0}, {"date": "2016-12-14", "close": 17.25, "volume": 42483.0}, {"date": "2016-12-15", "close": 17.15, "volume": 22118.0}, {"date": "2016-12-16", "close": 16.45, "volume": 67909.0}, {"date": "2016-12-19", "close": 16.65, "volume": 47307.0}, {"date": "2016-12-20", "close": 16.95, "volume": 57726.0}, {"date": "2016-12-21", "close": 16.6, "volume": 28760.0}, {"date": "2016-12-22", "close": 16.65, "volume": 37155.0}, {"date": "2016-12-23", "close": 16.45, "volume": 27719.0}, {"date": "2016-12-27", "close": 16.35, "volume": 30177.0}, {"date": "2016-12-28", "close": 15.9, "volume": 31679.0}, {"date": "2016-12-29", "close": 16.0, "volume": 27891.0}, {"date": "2016-12-30", "close": 15.45, "volume": 43830.0}, {"date": "2017-01-03", "close": 15.5, "volume": 29138.0}, {"date": "2017-01-04", "close": 15.7, "volume": 18972.0}, {"date": "2017-01-05", "close": 15.75, "volume": 40918.0}, {"date": "2017-01-06", "close": 16.1, "volume": 22069.0}, {"date": "2017-01-09", "close": 15.9, "volume": 36202.0}, {"date": "2017-01-10", "close": 16.05, "volume": 52158.0}, {"date": "2017-01-11", "close": 16.4, "volume": 11844.0}, {"date": "2017-01-12", "close": 15.85, "volume": 17301.0}, {"date": "2017-01-13", "close": 16.05, "volume": 51054.0}, {"date": "2017-01-17", "close": 16.3, "volume": 20530.0}, {"date": "2017-01-18", "close": 16.25, "volume": 33714.0}, {"date": "2017-01-19", "close": 16.25, "volume": 35191.0}, {"date": "2017-01-20", "close": 16.0, "volume": 113099.0}, {"date": "2017-01-23", "close": 16.25, "volume": 22216.0}, {"date": "2017-01-24", "close": 16.25, "volume": 52770.0}, {"date": "2017-01-25", "close": 16.7, "volume": 180054.0}, {"date": "2017-01-26", "close": 16.7, "volume": 89731.0}, {"date": "2017-01-27", "close": 16.95, "volume": 63589.0}, {"date": "2017-01-30", "close": 16.95, "volume": 33797.0}, {"date": "2017-01-31", "close": 16.85, "volume": 54731.0}, {"date": "2017-02-01", "close": 17.05, "volume": 58563.0}, {"date": "2017-02-02", "close": 16.9, "volume": 20855.0}, {"date": "2017-02-03", "close": 17.0, "volume": 47947.0}, {"date": "2017-02-06", "close": 16.95, "volume": 81688.0}, {"date": "2017-02-07", "close": 16.9, "volume": 84015.0}, {"date": "2017-02-08", "close": 16.55, "volume": 17997.0}, {"date": "2017-02-09", "close": 16.65, "volume": 24919.0}, {"date": "2017-02-10", "close": 16.95, "volume": 46822.0}, {"date": "2017-02-13", "close": 17.0, "volume": 49743.0}, {"date": "2017-02-14", "close": 17.0, "volume": 332109.0}, {"date": "2017-02-15", "close": 17.0, "volume": 36081.0}, {"date": "2017-02-16", "close": 16.85, "volume": 36189.0}, {"date": "2017-02-17", "close": 16.95, "volume": 30503.0}, {"date": "2017-02-21", "close": 17.0, "volume": 181882.0}, {"date": "2017-02-22", "close": 16.95, "volume": 46363.0}, {"date": "2017-02-23", "close": 16.7, "volume": 39248.0}, {"date": "2017-02-24", "close": 16.7, "volume": 28103.0}, {"date": "2017-02-27", "close": 16.95, "volume": 126499.0}, {"date": "2017-02-28", "close": 17.0, "volume": 76806.0}, {"date": "2017-03-01", "close": 17.05, "volume": 118515.0}, {"date": "2017-03-02", "close": 16.9, "volume": 36272.0}, {"date": "2017-03-03", "close": 16.9, "volume": 28452.0}, {"date": "2017-03-06", "close": 16.8, "volume": 41202.0}, {"date": "2017-03-07", "close": 16.9, "volume": 60959.0}, {"date": "2017-03-08", "close": 16.9, "volume": 435254.0}, {"date": "2017-03-09", "close": 16.65, "volume": 379831.0}, {"date": "2017-03-10", "close": 16.55, "volume": 50541.0}, {"date": "2017-03-13", "close": 16.1, "volume": 30674.0}, {"date": "2017-03-14", "close": 16.0, "volume": 36651.0}, {"date": "2017-03-15", "close": 16.4, "volume": 53523.0}, {"date": "2017-03-16", "close": 16.65, "volume": 26315.0}, {"date": "2017-03-17", "close": 16.85, "volume": 284791.0}, {"date": "2017-03-20", "close": 16.9, "volume": 533150.0}, {"date": "2017-03-21", "close": 16.3, "volume": 140582.0}, {"date": "2017-03-22", "close": 16.3, "volume": 77590.0}, {"date": "2017-03-23", "close": 16.55, "volume": 48663.0}, {"date": "2017-03-24", "close": 16.95, "volume": 80282.0}, {"date": "2017-03-27", "close": 16.95, "volume": 109926.0}, {"date": "2017-03-28", "close": 17.05, "volume": 24036.0}, {"date": "2017-03-29", "close": 17.05, "volume": 92895.0}, {"date": "2017-03-30", "close": 17.15, "volume": 116541.0}, {"date": "2017-03-31", "close": 17.15, "volume": 48807.0}, {"date": "2017-04-03", "close": 17.2, "volume": 210709.0}, {"date": "2017-04-04", "close": 17.4, "volume": 67477.0}, {"date": "2017-04-05", "close": 17.45, "volume": 99656.0}, {"date": "2017-04-06", "close": 17.6, "volume": 57660.0}, {"date": "2017-04-07", "close": 17.7, "volume": 44064.0}, {"date": "2017-04-10", "close": 18.15, "volume": 109815.0}, {"date": "2017-04-11", "close": 18.5, "volume": 111293.0}, {"date": "2017-04-12", "close": 18.15, "volume": 39569.0}, {"date": "2017-04-13", "close": 17.65, "volume": 55053.0}, {"date": "2017-04-17", "close": 17.85, "volume": 54787.0}, {"date": "2017-04-18", "close": 18.0, "volume": 61388.0}, {"date": "2017-04-19", "close": 18.05, "volume": 89780.0}, {"date": "2017-04-20", "close": 18.1, "volume": 113896.0}, {"date": "2017-04-21", "close": 18.0, "volume": 154212.0}, {"date": "2017-04-24", "close": 18.4, "volume": 77400.0}, {"date": "2017-04-25", "close": 18.75, "volume": 75135.0}, {"date": "2017-04-26", "close": 18.8, "volume": 70926.0}, {"date": "2017-04-27", "close": 18.7, "volume": 29694.0}, {"date": "2017-04-28", "close": 18.6, "volume": 41187.0}, {"date": "2017-05-01", "close": 18.75, "volume": 47452.0}, {"date": "2017-05-02", "close": 18.95, "volume": 79146.0}, {"date": "2017-05-03", "close": 18.9, "volume": 39008.0}, {"date": "2017-05-04", "close": 18.7, "volume": 36000.0}, {"date": "2017-05-05", "close": 18.9, "volume": 27837.0}, {"date": "2017-05-08", "close": 18.95, "volume": 44091.0}, {"date": "2017-05-09", "close": 18.95, "volume": 30457.0}, {"date": "2017-05-10", "close": 18.9, "volume": 76042.0}, {"date": "2017-05-11", "close": 19.35, "volume": 120681.0}, {"date": "2017-05-12", "close": 18.65, "volume": 124690.0}, {"date": "2017-05-15", "close": 18.8, "volume": 50321.0}, {"date": "2017-05-16", "close": 18.7, "volume": 195192.0}, {"date": "2017-05-17", "close": 18.35, "volume": 80983.0}, {"date": "2017-05-18", "close": 17.85, "volume": 51245.0}, {"date": "2017-05-19", "close": 17.95, "volume": 31564.0}, {"date": "2017-05-22", "close": 18.15, "volume": 23866.0}, {"date": "2017-05-23", "close": 17.95, "volume": 32794.0}, {"date": "2017-05-24", "close": 17.9, "volume": 29660.0}, {"date": "2017-05-25", "close": 18.05, "volume": 30486.0}, {"date": "2017-05-26", "close": 17.95, "volume": 16353.0}, {"date": "2017-05-30", "close": 18.05, "volume": 81689.0}, {"date": "2017-05-31", "close": 18.25, "volume": 134453.0}, {"date": "2017-06-01", "close": 18.1, "volume": 39887.0}, {"date": "2017-06-02", "close": 18.15, "volume": 57990.0}, {"date": "2017-06-05", "close": 18.1, "volume": 35569.0}, {"date": "2017-06-06", "close": 18.2, "volume": 50546.0}, {"date": "2017-06-07", "close": 18.05, "volume": 34666.0}, {"date": "2017-06-08", "close": 18.1, "volume": 25495.0}, {"date": "2017-06-09", "close": 17.9, "volume": 41010.0}, {"date": "2017-06-12", "close": 18.15, "volume": 40774.0}, {"date": "2017-06-13", "close": 18.15, "volume": 47943.0}, {"date": "2017-06-14", "close": 17.95, "volume": 68940.0}, {"date": "2017-06-15", "close": 17.65, "volume": 79162.0}, {"date": "2017-06-16", "close": 17.75, "volume": 321683.0}, {"date": "2017-06-19", "close": 17.75, "volume": 41574.0}, {"date": "2017-06-20", "close": 17.25, "volume": 64358.0}, {"date": "2017-06-21", "close": 17.1, "volume": 67186.0}, {"date": "2017-06-22", "close": 17.0, "volume": 74606.0}, {"date": "2017-06-23", "close": 16.75, "volume": 260978.0}, {"date": "2017-06-26", "close": 17.2, "volume": 35743.0}, {"date": "2017-06-27", "close": 16.7, "volume": 50652.0}, {"date": "2017-06-28", "close": 17.1, "volume": 56402.0}, {"date": "2017-06-29", "close": 16.9, "volume": 23469.0}, {"date": "2017-06-30", "close": 17.0, "volume": 50372.0}, {"date": "2017-07-03", "close": 17.2, "volume": 12044.0}, {"date": "2017-07-05", "close": 17.05, "volume": 18760.0}, {"date": "2017-07-06", "close": 16.95, "volume": 71045.0}, {"date": "2017-07-07", "close": 17.35, "volume": 28020.0}, {"date": "2017-07-10", "close": 17.25, "volume": 13669.0}, {"date": "2017-07-11", "close": 17.35, "volume": 41851.0}, {"date": "2017-07-12", "close": 17.45, "volume": 56891.0}, {"date": "2017-07-13", "close": 17.55, "volume": 30298.0}, {"date": "2017-07-14", "close": 17.55, "volume": 20596.0}, {"date": "2017-07-17", "close": 17.75, "volume": 28402.0}, {"date": "2017-07-18", "close": 17.45, "volume": 34294.0}, {"date": "2017-07-19", "close": 17.25, "volume": 38321.0}, {"date": "2017-07-20", "close": 17.65, "volume": 50773.0}, {"date": "2017-07-21", "close": 17.5, "volume": 102755.0}, {"date": "2017-07-24", "close": 17.75, "volume": 70073.0}, {"date": "2017-07-25", "close": 17.85, "volume": 43156.0}, {"date": "2017-07-26", "close": 17.75, "volume": 30073.0}, {"date": "2017-07-27", "close": 17.55, "volume": 31322.0}, {"date": "2017-07-28", "close": 17.55, "volume": 28581.0}, {"date": "2017-07-31", "close": 17.75, "volume": 29645.0}, {"date": "2017-08-01", "close": 17.8, "volume": 61913.0}, {"date": "2017-08-02", "close": 17.6, "volume": 14344.0}, {"date": "2017-08-03", "close": 17.75, "volume": 27302.0}, {"date": "2017-08-04", "close": 17.9, "volume": 92093.0}, {"date": "2017-08-07", "close": 18.1, "volume": 56939.0}, {"date": "2017-08-08", "close": 17.8, "volume": 38948.0}, {"date": "2017-08-09", "close": 17.7, "volume": 32015.0}, {"date": "2017-08-10", "close": 17.55, "volume": 32511.0}, {"date": "2017-08-11", "close": 17.2, "volume": 32339.0}, {"date": "2017-08-14", "close": 17.5, "volume": 72843.0}, {"date": "2017-08-15", "close": 18.0, "volume": 71036.0}, {"date": "2017-08-16", "close": 18.0, "volume": 42989.0}, {"date": "2017-08-17", "close": 17.8, "volume": 29806.0}, {"date": "2017-08-18", "close": 17.9, "volume": 20695.0}, {"date": "2017-08-21", "close": 17.7, "volume": 27995.0}, {"date": "2017-08-22", "close": 17.75, "volume": 23929.0}, {"date": "2017-08-23", "close": 17.9, "volume": 27084.0}, {"date": "2017-08-24", "close": 17.75, "volume": 13011.0}, {"date": "2017-08-25", "close": 17.9, "volume": 18311.0}, {"date": "2017-08-28", "close": 17.8, "volume": 29371.0}, {"date": "2017-08-29", "close": 18.05, "volume": 26301.0}, {"date": "2017-08-30", "close": 18.05, "volume": 30444.0}, {"date": "2017-08-31", "close": 18.2, "volume": 35700.0}, {"date": "2017-09-01", "close": 18.2, "volume": 21121.0}, {"date": "2017-09-05", "close": 17.95, "volume": 34589.0}, {"date": "2017-09-06", "close": 18.0, "volume": 32440.0}, {"date": "2017-09-07", "close": 18.15, "volume": 24767.0}, {"date": "2017-09-08", "close": 18.2, "volume": 15758.0}, {"date": "2017-09-11", "close": 18.15, "volume": 31351.0}, {"date": "2017-09-12", "close": 18.2, "volume": 24593.0}, {"date": "2017-09-13", "close": 18.25, "volume": 84247.0}, {"date": "2017-09-14", "close": 18.4, "volume": 69002.0}, {"date": "2017-09-15", "close": 18.3, "volume": 84585.0}, {"date": "2017-09-18", "close": 18.65, "volume": 70026.0}, {"date": "2017-09-19", "close": 18.45, "volume": 106682.0}, {"date": "2017-09-20", "close": 18.6, "volume": 98757.0}, {"date": "2017-09-21", "close": 18.6, "volume": 103252.0}, {"date": "2017-09-22", "close": 18.75, "volume": 107229.0}, {"date": "2017-09-25", "close": 18.65, "volume": 67847.0}, {"date": "2017-09-26", "close": 18.85, "volume": 52995.0}, {"date": "2017-09-27", "close": 19.65, "volume": 145616.0}, {"date": "2017-09-28", "close": 19.85, "volume": 102260.0}, {"date": "2017-09-29", "close": 20.6, "volume": 125560.0}, {"date": "2017-10-02", "close": 20.8, "volume": 179648.0}, {"date": "2017-10-03", "close": 20.7, "volume": 156761.0}, {"date": "2017-10-04", "close": 20.85, "volume": 79587.0}, {"date": "2017-10-05", "close": 20.9, "volume": 90893.0}, {"date": "2017-10-06", "close": 21.2, "volume": 58505.0}, {"date": "2017-10-09", "close": 21.15, "volume": 64414.0}, {"date": "2017-10-10", "close": 21.15, "volume": 41171.0}, {"date": "2017-10-11", "close": 21.0, "volume": 74653.0}, {"date": "2017-10-12", "close": 21.0, "volume": 79631.0}, {"date": "2017-10-13", "close": 20.8, "volume": 33443.0}, {"date": "2017-10-16", "close": 21.15, "volume": 91716.0}, {"date": "2017-10-17", "close": 21.05, "volume": 43002.0}, {"date": "2017-10-18", "close": 21.35, "volume": 100215.0}, {"date": "2017-10-19", "close": 21.25, "volume": 69814.0}, {"date": "2017-10-20", "close": 21.4, "volume": 182217.0}, {"date": "2017-10-23", "close": 21.55, "volume": 111911.0}, {"date": "2017-10-24", "close": 21.55, "volume": 66142.0}, {"date": "2017-10-25", "close": 21.65, "volume": 40622.0}, {"date": "2017-10-26", "close": 21.4, "volume": 26727.0}, {"date": "2017-10-27", "close": 21.4, "volume": 30089.0}, {"date": "2017-10-30", "close": 20.6, "volume": 29622.0}, {"date": "2017-10-31", "close": 20.65, "volume": 53472.0}, {"date": "2017-11-01", "close": 20.25, "volume": 26963.0}, {"date": "2017-11-02", "close": 20.5, "volume": 41746.0}, {"date": "2017-11-03", "close": 20.5, "volume": 26965.0}, {"date": "2017-11-06", "close": 20.3, "volume": 28530.0}, {"date": "2017-11-07", "close": 19.55, "volume": 46816.0}, {"date": "2017-11-08", "close": 19.7, "volume": 56828.0}, {"date": "2017-11-09", "close": 19.45, "volume": 18373.0}, {"date": "2017-11-10", "close": 19.35, "volume": 32659.0}, {"date": "2017-11-13", "close": 18.9, "volume": 56339.0}, {"date": "2017-11-14", "close": 18.65, "volume": 58491.0}, {"date": "2017-11-15", "close": 18.5, "volume": 44026.0}, {"date": "2017-11-16", "close": 18.25, "volume": 57644.0}, {"date": "2017-11-17", "close": 18.3, "volume": 78030.0}, {"date": "2017-11-20", "close": 18.5, "volume": 34634.0}, {"date": "2017-11-21", "close": 18.55, "volume": 42023.0}, {"date": "2017-11-22", "close": 18.65, "volume": 32588.0}, {"date": "2017-11-24", "close": 18.85, "volume": 25733.0}, {"date": "2017-11-27", "close": 18.8, "volume": 19509.0}, {"date": "2017-11-28", "close": 19.2, "volume": 32343.0}, {"date": "2017-11-29", "close": 19.45, "volume": 29664.0}, {"date": "2017-11-30", "close": 19.5, "volume": 41834.0}, {"date": "2017-12-01", "close": 19.35, "volume": 22969.0}, {"date": "2017-12-04", "close": 19.5, "volume": 51844.0}, {"date": "2017-12-05", "close": 19.3, "volume": 37199.0}, {"date": "2017-12-06", "close": 18.75, "volume": 43682.0}, {"date": "2017-12-07", "close": 17.95, "volume": 135288.0}, {"date": "2017-12-08", "close": 18.2, "volume": 90213.0}, {"date": "2017-12-11", "close": 18.1, "volume": 69338.0}, {"date": "2017-12-12", "close": 18.05, "volume": 67938.0}, {"date": "2017-12-13", "close": 18.05, "volume": 63339.0}, {"date": "2017-12-14", "close": 18.1, "volume": 42745.0}, {"date": "2017-12-15", "close": 18.25, "volume": 145549.0}, {"date": "2017-12-18", "close": 18.5, "volume": 79783.0}, {"date": "2017-12-19", "close": 18.55, "volume": 71836.0}, {"date": "2017-12-20", "close": 18.7, "volume": 53144.0}, {"date": "2017-12-21", "close": 19.35, "volume": 72283.0}, {"date": "2017-12-22", "close": 19.5, "volume": 46362.0}, {"date": "2017-12-26", "close": 20.25, "volume": 68690.0}, {"date": "2017-12-27", "close": 20.35, "volume": 51238.0}, {"date": "2017-12-28", "close": 20.1, "volume": 24177.0}, {"date": "2017-12-29", "close": 19.9, "volume": 48907.0}, {"date": "2018-01-02", "close": 19.25, "volume": 54612.0}, {"date": "2018-01-03", "close": 19.1, "volume": 94766.0}, {"date": "2018-01-04", "close": 18.9, "volume": 62698.0}, {"date": "2018-01-05", "close": 18.85, "volume": 31853.0}, {"date": "2018-01-08", "close": 18.75, "volume": 49525.0}, {"date": "2018-01-09", "close": 19.25, "volume": 52954.0}, {"date": "2018-01-10", "close": 18.35, "volume": 77537.0}, {"date": "2018-01-11", "close": 19.05, "volume": 48512.0}, {"date": "2018-01-12", "close": 18.95, "volume": 36422.0}, {"date": "2018-01-16", "close": 18.7, "volume": 58768.0}, {"date": "2018-01-17", "close": 18.8, "volume": 54127.0}, {"date": "2018-01-18", "close": 18.65, "volume": 42411.0}, {"date": "2018-01-19", "close": 19.3, "volume": 82943.0}, {"date": "2018-01-22", "close": 19.55, "volume": 85837.0}, {"date": "2018-01-23", "close": 19.7, "volume": 76071.0}, {"date": "2018-01-24", "close": 20.0, "volume": 80148.0}, {"date": "2018-01-25", "close": 20.15, "volume": 88730.0}, {"date": "2018-01-26", "close": 20.75, "volume": 144525.0}, {"date": "2018-01-29", "close": 21.0, "volume": 129979.0}, {"date": "2018-01-30", "close": 21.0, "volume": 90102.0}, {"date": "2018-01-31", "close": 21.15, "volume": 71814.0}, {"date": "2018-02-01", "close": 21.15, "volume": 69349.0}, {"date": "2018-02-02", "close": 21.15, "volume": 112830.0}, {"date": "2018-02-05", "close": 20.35, "volume": 246690.0}, {"date": "2018-02-06", "close": 19.85, "volume": 151437.0}, {"date": "2018-02-07", "close": 22.15, "volume": 178525.0}, {"date": "2018-02-08", "close": 23.0, "volume": 218404.0}, {"date": "2018-02-09", "close": 23.1, "volume": 283413.0}, {"date": "2018-02-12", "close": 23.4, "volume": 204483.0}, {"date": "2018-02-13", "close": 23.1, "volume": 119745.0}, {"date": "2018-02-14", "close": 22.7, "volume": 112990.0}, {"date": "2018-02-15", "close": 22.4, "volume": 94636.0}, {"date": "2018-02-16", "close": 22.45, "volume": 87524.0}, {"date": "2018-02-20", "close": 22.8, "volume": 93614.0}, {"date": "2018-02-21", "close": 22.95, "volume": 151168.0}, {"date": "2018-02-22", "close": 23.4, "volume": 107418.0}, {"date": "2018-02-23", "close": 23.6, "volume": 89296.0}, {"date": "2018-02-26", "close": 23.85, "volume": 96389.0}, {"date": "2018-02-27", "close": 23.6, "volume": 91347.0}, {"date": "2018-02-28", "close": 23.2, "volume": 93368.0}, {"date": "2018-03-01", "close": 23.7, "volume": 112306.0}, {"date": "2018-03-02", "close": 23.45, "volume": 104382.0}, {"date": "2018-03-05", "close": 23.7, "volume": 160709.0}, {"date": "2018-03-06", "close": 23.95, "volume": 96145.0}, {"date": "2018-03-07", "close": 23.95, "volume": 103020.0}, {"date": "2018-03-08", "close": 23.85, "volume": 112595.0}, {"date": "2018-03-09", "close": 24.0, "volume": 118772.0}, {"date": "2018-03-12", "close": 23.6, "volume": 124396.0}, {"date": "2018-03-13", "close": 23.9, "volume": 132942.0}, {"date": "2018-03-14", "close": 23.75, "volume": 79809.0}, {"date": "2018-03-15", "close": 23.9, "volume": 72173.0}, {"date": "2018-03-16", "close": 24.0, "volume": 541409.0}, {"date": "2018-03-19", "close": 23.95, "volume": 101416.0}, {"date": "2018-03-20", "close": 23.65, "volume": 63558.0}, {"date": "2018-03-21", "close": 23.9, "volume": 54285.0}, {"date": "2018-03-22", "close": 23.65, "volume": 104908.0}, {"date": "2018-03-23", "close": 23.3, "volume": 80517.0}, {"date": "2018-03-26", "close": 23.4, "volume": 112967.0}, {"date": "2018-03-27", "close": 23.25, "volume": 66590.0}, {"date": "2018-03-28", "close": 23.4, "volume": 70367.0}, {"date": "2018-03-29", "close": 23.7, "volume": 230603.0}, {"date": "2018-04-02", "close": 23.3, "volume": 74777.0}, {"date": "2018-04-03", "close": 23.85, "volume": 86643.0}, {"date": "2018-04-04", "close": 23.85, "volume": 67988.0}, {"date": "2018-04-05", "close": 23.95, "volume": 239884.0}, {"date": "2018-04-06", "close": 23.4, "volume": 97506.0}, {"date": "2018-04-09", "close": 23.5, "volume": 62929.0}, {"date": "2018-04-10", "close": 24.0, "volume": 72791.0}, {"date": "2018-04-11", "close": 24.0, "volume": 60468.0}, {"date": "2018-04-12", "close": 24.05, "volume": 52577.0}, {"date": "2018-04-13", "close": 24.05, "volume": 51318.0}, {"date": "2018-04-16", "close": 24.4, "volume": 96177.0}, {"date": "2018-04-17", "close": 24.3, "volume": 59146.0}, {"date": "2018-04-18", "close": 24.6, "volume": 128923.0}, {"date": "2018-04-19", "close": 24.6, "volume": 77917.0}, {"date": "2018-04-20", "close": 24.55, "volume": 209140.0}, {"date": "2018-04-23", "close": 24.35, "volume": 45505.0}, {"date": "2018-04-24", "close": 24.05, "volume": 69368.0}, {"date": "2018-04-25", "close": 24.15, "volume": 63831.0}, {"date": "2018-04-26", "close": 24.15, "volume": 68446.0}, {"date": "2018-04-27", "close": 23.75, "volume": 61836.0}, {"date": "2018-04-30", "close": 23.75, "volume": 75499.0}, {"date": "2018-05-01", "close": 23.35, "volume": 65868.0}, {"date": "2018-05-02", "close": 23.75, "volume": 50637.0}, {"date": "2018-05-03", "close": 23.55, "volume": 87059.0}, {"date": "2018-05-04", "close": 23.85, "volume": 54295.0}, {"date": "2018-05-07", "close": 24.1, "volume": 101002.0}, {"date": "2018-05-08", "close": 24.05, "volume": 143235.0}, {"date": "2018-05-09", "close": 23.55, "volume": 64545.0}, {"date": "2018-05-10", "close": 23.6, "volume": 57248.0}, {"date": "2018-05-11", "close": 21.8, "volume": 225768.0}, {"date": "2018-05-14", "close": 20.8, "volume": 134864.0}, {"date": "2018-05-15", "close": 20.55, "volume": 109306.0}, {"date": "2018-05-16", "close": 19.95, "volume": 160432.0}, {"date": "2018-05-17", "close": 20.3, "volume": 215980.0}, {"date": "2018-05-18", "close": 20.15, "volume": 129083.0}, {"date": "2018-05-21", "close": 20.25, "volume": 125160.0}, {"date": "2018-05-22", "close": 19.5, "volume": 119583.0}, {"date": "2018-05-23", "close": 19.5, "volume": 94782.0}, {"date": "2018-05-24", "close": 19.05, "volume": 62865.0}, {"date": "2018-05-25", "close": 18.85, "volume": 103754.0}, {"date": "2018-05-29", "close": 18.75, "volume": 86247.0}, {"date": "2018-05-30", "close": 18.75, "volume": 132093.0}, {"date": "2018-05-31", "close": 18.75, "volume": 189820.0}, {"date": "2018-06-01", "close": 18.85, "volume": 105509.0}, {"date": "2018-06-04", "close": 18.95, "volume": 103793.0}, {"date": "2018-06-05", "close": 18.75, "volume": 97503.0}, {"date": "2018-06-06", "close": 19.15, "volume": 79718.0}, {"date": "2018-06-07", "close": 18.95, "volume": 141292.0}, {"date": "2018-06-08", "close": 19.0, "volume": 149533.0}, {"date": "2018-06-11", "close": 19.05, "volume": 179637.0}, {"date": "2018-06-12", "close": 19.2, "volume": 93649.0}, {"date": "2018-06-13", "close": 19.05, "volume": 224079.0}, {"date": "2018-06-14", "close": 20.75, "volume": 252101.0}, {"date": "2018-06-15", "close": 20.8, "volume": 198169.0}, {"date": "2018-06-18", "close": 21.45, "volume": 121997.0}, {"date": "2018-06-19", "close": 21.25, "volume": 182355.0}, {"date": "2018-06-20", "close": 21.85, "volume": 123513.0}, {"date": "2018-06-21", "close": 21.7, "volume": 122525.0}, {"date": "2018-06-22", "close": 22.3, "volume": 468276.0}, {"date": "2018-06-25", "close": 22.35, "volume": 171064.0}, {"date": "2018-06-26", "close": 22.2, "volume": 97266.0}, {"date": "2018-06-27", "close": 22.05, "volume": 91184.0}, {"date": "2018-06-28", "close": 21.95, "volume": 65896.0}, {"date": "2018-06-29", "close": 22.35, "volume": 76968.0}, {"date": "2018-07-02", "close": 22.55, "volume": 93079.0}, {"date": "2018-07-03", "close": 22.55, "volume": 61379.0}, {"date": "2018-07-05", "close": 22.9, "volume": 132198.0}, {"date": "2018-07-06", "close": 22.8, "volume": 67153.0}, {"date": "2018-07-09", "close": 23.1, "volume": 77826.0}, {"date": "2018-07-10", "close": 23.45, "volume": 86071.0}, {"date": "2018-07-11", "close": 22.95, "volume": 95635.0}, {"date": "2018-07-12", "close": 22.85, "volume": 55968.0}, {"date": "2018-07-13", "close": 22.95, "volume": 51360.0}, {"date": "2018-07-16", "close": 22.8, "volume": 64899.0}, {"date": "2018-07-17", "close": 22.6, "volume": 106139.0}, {"date": "2018-07-18", "close": 22.5, "volume": 88195.0}, {"date": "2018-07-19", "close": 23.45, "volume": 199093.0}, {"date": "2018-07-20", "close": 23.4, "volume": 88379.0}, {"date": "2018-07-23", "close": 23.15, "volume": 59123.0}, {"date": "2018-07-24", "close": 23.15, "volume": 59352.0}, {"date": "2018-07-25", "close": 22.5, "volume": 101991.0}, {"date": "2018-07-26", "close": 22.5, "volume": 87136.0}, {"date": "2018-07-27", "close": 22.4, "volume": 70055.0}, {"date": "2018-07-30", "close": 22.6, "volume": 120212.0}, {"date": "2018-07-31", "close": 22.55, "volume": 83352.0}, {"date": "2018-08-01", "close": 21.9, "volume": 92778.0}, {"date": "2018-08-02", "close": 21.75, "volume": 75781.0}, {"date": "2018-08-03", "close": 21.65, "volume": 61185.0}, {"date": "2018-08-06", "close": 21.6, "volume": 167631.0}, {"date": "2018-08-07", "close": 21.45, "volume": 181445.0}, {"date": "2018-08-08", "close": 21.45, "volume": 106403.0}, {"date": "2018-08-09", "close": 22.8, "volume": 274180.0}, {"date": "2018-08-10", "close": 22.2, "volume": 111632.0}, {"date": "2018-08-13", "close": 21.7, "volume": 89782.0}, {"date": "2018-08-14", "close": 21.45, "volume": 55662.0}, {"date": "2018-08-15", "close": 21.15, "volume": 85778.0}, {"date": "2018-08-16", "close": 21.7, "volume": 82370.0}, {"date": "2018-08-17", "close": 21.85, "volume": 80979.0}, {"date": "2018-08-20", "close": 22.1, "volume": 71469.0}, {"date": "2018-08-21", "close": 22.5, "volume": 63707.0}, {"date": "2018-08-22", "close": 22.2, "volume": 109869.0}, {"date": "2018-08-23", "close": 21.7, "volume": 48091.0}, {"date": "2018-08-24", "close": 22.25, "volume": 65062.0}, {"date": "2018-08-27", "close": 22.45, "volume": 73207.0}, {"date": "2018-08-28", "close": 22.65, "volume": 65151.0}, {"date": "2018-08-29", "close": 23.1, "volume": 76738.0}, {"date": "2018-08-30", "close": 22.8, "volume": 47793.0}, {"date": "2018-08-31", "close": 22.95, "volume": 106509.0}, {"date": "2018-09-04", "close": 22.9, "volume": 75597.0}, {"date": "2018-09-05", "close": 23.0, "volume": 61246.0}, {"date": "2018-09-06", "close": 22.95, "volume": 66107.0}, {"date": "2018-09-07", "close": 23.0, "volume": 74481.0}, {"date": "2018-09-10", "close": 23.5, "volume": 59570.0}, {"date": "2018-09-11", "close": 23.1, "volume": 74356.0}, {"date": "2018-09-12", "close": 22.95, "volume": 72903.0}, {"date": "2018-09-13", "close": 23.25, "volume": 32559.0}, {"date": "2018-09-14", "close": 25.4, "volume": 653321.0}, {"date": "2018-09-17", "close": 25.65, "volume": 329706.0}, {"date": "2018-09-18", "close": 25.65, "volume": 217900.0}, {"date": "2018-09-19", "close": 25.4, "volume": 175005.0}, {"date": "2018-09-20", "close": 25.55, "volume": 168673.0}, {"date": "2018-09-21", "close": 25.35, "volume": 291981.0}, {"date": "2018-09-24", "close": 25.15, "volume": 128195.0}, {"date": "2018-09-25", "close": 25.1, "volume": 115513.0}, {"date": "2018-09-26", "close": 24.35, "volume": 159265.0}, {"date": "2018-09-27", "close": 24.3, "volume": 177274.0}, {"date": "2018-09-28", "close": 24.5, "volume": 203305.0}, {"date": "2018-10-01", "close": 24.25, "volume": 292845.0}, {"date": "2018-10-02", "close": 24.84, "volume": 244407.0}, {"date": "2018-10-03", "close": 25.28, "volume": 369718.0}, {"date": "2018-10-04", "close": 25.13, "volume": 264460.0}, {"date": "2018-10-05", "close": 24.66, "volume": 545013.0}, {"date": "2018-10-08", "close": 23.66, "volume": 267301.0}, {"date": "2018-10-09", "close": 23.18, "volume": 390551.0}, {"date": "2018-10-10", "close": 23.25, "volume": 224900.0}, {"date": "2018-10-11", "close": 23.26, "volume": 193958.0}, {"date": "2018-10-12", "close": 22.92, "volume": 206821.0}, {"date": "2018-10-15", "close": 23.93, "volume": 731836.0}, {"date": "2018-10-16", "close": 22.59, "volume": 496493.0}, {"date": "2018-10-17", "close": 20.88, "volume": 174748.0}, {"date": "2018-10-18", "close": 20.53, "volume": 181050.0}, {"date": "2018-10-19", "close": 19.91, "volume": 131882.0}, {"date": "2018-10-22", "close": 19.63, "volume": 400008.0}, {"date": "2018-10-23", "close": 19.11, "volume": 303151.0}, {"date": "2018-10-24", "close": 19.1, "volume": 353050.0}, {"date": "2018-10-25", "close": 18.77, "volume": 201825.0}, {"date": "2018-10-26", "close": 18.25, "volume": 140827.0}, {"date": "2018-10-29", "close": 17.81, "volume": 141412.0}, {"date": "2018-10-30", "close": 18.34, "volume": 196928.0}, {"date": "2018-10-31", "close": 18.61, "volume": 146834.0}, {"date": "2018-11-01", "close": 19.04, "volume": 84039.0}, {"date": "2018-11-02", "close": 19.03, "volume": 130129.0}, {"date": "2018-11-05", "close": 18.91, "volume": 61317.0}, {"date": "2018-11-06", "close": 19.07, "volume": 55767.0}, {"date": "2018-11-07", "close": 19.66, "volume": 86467.0}, {"date": "2018-11-08", "close": 19.83, "volume": 63853.0}, {"date": "2018-11-09", "close": 19.32, "volume": 38742.0}, {"date": "2018-11-12", "close": 19.06, "volume": 52257.0}, {"date": "2018-11-13", "close": 19.22, "volume": 76902.0}, {"date": "2018-11-14", "close": 19.22, "volume": 38309.0}, {"date": "2018-11-15", "close": 19.36, "volume": 98421.0}, {"date": "2018-11-16", "close": 19.22, "volume": 99195.0}, {"date": "2018-11-19", "close": 19.25, "volume": 52409.0}, {"date": "2018-11-20", "close": 18.62, "volume": 64795.0}, {"date": "2018-11-21", "close": 18.92, "volume": 47929.0}, {"date": "2018-11-23", "close": 19.18, "volume": 27640.0}, {"date": "2018-11-26", "close": 19.36, "volume": 64134.0}, {"date": "2018-11-27", "close": 18.93, "volume": 84381.0}, {"date": "2018-11-28", "close": 19.23, "volume": 54749.0}, {"date": "2018-11-29", "close": 18.83, "volume": 67727.0}, {"date": "2018-11-30", "close": 19.13, "volume": 60965.0}, {"date": "2018-12-03", "close": 18.95, "volume": 52426.0}, {"date": "2018-12-04", "close": 18.1, "volume": 120011.0}, {"date": "2018-12-06", "close": 18.6, "volume": 82908.0}, {"date": "2018-12-07", "close": 18.08, "volume": 145550.0}, {"date": "2018-12-10", "close": 17.78, "volume": 74525.0}, {"date": "2018-12-11", "close": 16.99, "volume": 172815.0}, {"date": "2018-12-12", "close": 17.32, "volume": 79894.0}, {"date": "2018-12-13", "close": 17.28, "volume": 67229.0}, {"date": "2018-12-14", "close": 16.24, "volume": 133465.0}, {"date": "2018-12-17", "close": 16.05, "volume": 87237.0}, {"date": "2018-12-18", "close": 16.45, "volume": 115239.0}, {"date": "2018-12-19", "close": 16.52, "volume": 173376.0}, {"date": "2018-12-20", "close": 16.41, "volume": 130799.0}, {"date": "2018-12-21", "close": 16.34, "volume": 246234.0}, {"date": "2018-12-24", "close": 16.02, "volume": 42815.0}, {"date": "2018-12-26", "close": 16.45, "volume": 175606.0}, {"date": "2018-12-27", "close": 16.68, "volume": 121079.0}, {"date": "2018-12-28", "close": 17.49, "volume": 121391.0}, {"date": "2018-12-31", "close": 18.19, "volume": 138837.0}, {"date": "2019-01-02", "close": 18.27, "volume": 90784.0}, {"date": "2019-01-03", "close": 17.81, "volume": 75630.0}, {"date": "2019-01-04", "close": 18.43, "volume": 65798.0}, {"date": "2019-01-07", "close": 19.04, "volume": 78840.0}, {"date": "2019-01-08", "close": 19.37, "volume": 150035.0}, {"date": "2019-01-09", "close": 19.35, "volume": 74772.0}, {"date": "2019-01-10", "close": 19.54, "volume": 81849.0}, {"date": "2019-01-11", "close": 19.82, "volume": 74470.0}, {"date": "2019-01-14", "close": 19.81, "volume": 69366.0}, {"date": "2019-01-15", "close": 20.01, "volume": 91802.0}, {"date": "2019-01-16", "close": 20.08, "volume": 98707.0}, {"date": "2019-01-17", "close": 20.71, "volume": 70158.0}, {"date": "2019-01-18", "close": 20.47, "volume": 168732.0}, {"date": "2019-01-22", "close": 20.22, "volume": 82898.0}, {"date": "2019-01-23", "close": 20.48, "volume": 84828.0}, {"date": "2019-01-24", "close": 20.31, "volume": 47245.0}, {"date": "2019-01-25", "close": 20.06, "volume": 62342.0}, {"date": "2019-01-28", "close": 20.01, "volume": 63108.0}, {"date": "2019-01-29", "close": 19.72, "volume": 39477.0}, {"date": "2019-01-30", "close": 19.47, "volume": 38480.0}, {"date": "2019-01-31", "close": 19.87, "volume": 50665.0}, {"date": "2019-02-01", "close": 19.65, "volume": 27327.0}, {"date": "2019-02-04", "close": 19.88, "volume": 39912.0}, {"date": "2019-02-05", "close": 20.04, "volume": 41615.0}, {"date": "2019-02-06", "close": 20.05, "volume": 47146.0}, {"date": "2019-02-07", "close": 19.06, "volume": 135735.0}, {"date": "2019-02-08", "close": 17.79, "volume": 116375.0}, {"date": "2019-02-11", "close": 18.01, "volume": 115342.0}, {"date": "2019-02-12", "close": 18.66, "volume": 64615.0}, {"date": "2019-02-13", "close": 19.01, "volume": 54269.0}, {"date": "2019-02-14", "close": 18.94, "volume": 91452.0}, {"date": "2019-02-15", "close": 19.88, "volume": 107248.0}, {"date": "2019-02-19", "close": 19.83, "volume": 115670.0}, {"date": "2019-02-20", "close": 20.09, "volume": 80282.0}, {"date": "2019-02-21", "close": 19.59, "volume": 63109.0}, {"date": "2019-02-22", "close": 19.49, "volume": 55669.0}, {"date": "2019-02-25", "close": 19.27, "volume": 61823.0}, {"date": "2019-02-26", "close": 19.03, "volume": 48599.0}, {"date": "2019-02-27", "close": 18.74, "volume": 67827.0}, {"date": "2019-02-28", "close": 18.6, "volume": 56240.0}, {"date": "2019-03-01", "close": 19.0, "volume": 70368.0}, {"date": "2019-03-04", "close": 18.54, "volume": 57760.0}, {"date": "2019-03-05", "close": 18.35, "volume": 76260.0}, {"date": "2019-03-06", "close": 17.51, "volume": 100086.0}, {"date": "2019-03-07", "close": 16.87, "volume": 112112.0}, {"date": "2019-03-08", "close": 16.9, "volume": 145980.0}, {"date": "2019-03-11", "close": 17.39, "volume": 178907.0}, {"date": "2019-03-12", "close": 16.91, "volume": 83765.0}, {"date": "2019-03-13", "close": 17.05, "volume": 74423.0}, {"date": "2019-03-14", "close": 17.16, "volume": 68327.0}, {"date": "2019-03-15", "close": 16.83, "volume": 513251.0}, {"date": "2019-03-18", "close": 17.09, "volume": 158883.0}, {"date": "2019-03-19", "close": 17.85, "volume": 92832.0}, {"date": "2019-03-20", "close": 18.03, "volume": 103839.0}, {"date": "2019-03-21", "close": 17.39, "volume": 165736.0}, {"date": "2019-03-22", "close": 17.0, "volume": 105673.0}, {"date": "2019-03-25", "close": 17.24, "volume": 39305.0}, {"date": "2019-03-26", "close": 17.33, "volume": 36581.0}, {"date": "2019-03-27", "close": 16.98, "volume": 52742.0}, {"date": "2019-03-28", "close": 16.91, "volume": 103995.0}, {"date": "2019-03-29", "close": 16.93, "volume": 132745.0}, {"date": "2019-04-01", "close": 17.22, "volume": 43772.0}, {"date": "2019-04-02", "close": 17.19, "volume": 79246.0}, {"date": "2019-04-03", "close": 16.87, "volume": 64410.0}, {"date": "2019-04-04", "close": 17.11, "volume": 43563.0}, {"date": "2019-04-05", "close": 17.31, "volume": 42069.0}, {"date": "2019-04-08", "close": 17.39, "volume": 27160.0}, {"date": "2019-04-09", "close": 16.93, "volume": 36932.0}, {"date": "2019-04-10", "close": 17.37, "volume": 34029.0}, {"date": "2019-04-11", "close": 17.25, "volume": 33998.0}, {"date": "2019-04-12", "close": 17.64, "volume": 65664.0}, {"date": "2019-04-15", "close": 17.59, "volume": 30260.0}, {"date": "2019-04-16", "close": 17.92, "volume": 43517.0}, {"date": "2019-04-17", "close": 18.6, "volume": 122744.0}, {"date": "2019-04-18", "close": 19.01, "volume": 124496.0}, {"date": "2019-04-22", "close": 18.82, "volume": 53045.0}, {"date": "2019-04-23", "close": 18.48, "volume": 63293.0}, {"date": "2019-04-24", "close": 18.13, "volume": 34290.0}, {"date": "2019-04-25", "close": 17.47, "volume": 39902.0}, {"date": "2019-04-26", "close": 17.3, "volume": 35318.0}, {"date": "2019-04-29", "close": 17.7, "volume": 55407.0}, {"date": "2019-04-30", "close": 17.31, "volume": 68876.0}, {"date": "2019-05-01", "close": 17.35, "volume": 38739.0}, {"date": "2019-05-02", "close": 17.5, "volume": 37074.0}, {"date": "2019-05-03", "close": 18.01, "volume": 40856.0}, {"date": "2019-05-06", "close": 17.62, "volume": 36017.0}, {"date": "2019-05-07", "close": 17.54, "volume": 56105.0}, {"date": "2019-05-08", "close": 17.19, "volume": 77307.0}, {"date": "2019-05-09", "close": 17.52, "volume": 45859.0}, {"date": "2019-05-10", "close": 18.89, "volume": 129989.0}, {"date": "2019-05-13", "close": 19.17, "volume": 174170.0}, {"date": "2019-05-14", "close": 18.65, "volume": 80486.0}, {"date": "2019-05-15", "close": 18.67, "volume": 65702.0}, {"date": "2019-05-16", "close": 18.49, "volume": 70234.0}, {"date": "2019-05-17", "close": 18.03, "volume": 88811.0}, {"date": "2019-05-20", "close": 18.31, "volume": 91563.0}, {"date": "2019-05-21", "close": 18.79, "volume": 132308.0}, {"date": "2019-05-22", "close": 18.54, "volume": 31060.0}, {"date": "2019-05-23", "close": 18.15, "volume": 29134.0}, {"date": "2019-05-24", "close": 18.42, "volume": 37555.0}, {"date": "2019-05-28", "close": 18.58, "volume": 60058.0}, {"date": "2019-05-29", "close": 18.54, "volume": 25425.0}, {"date": "2019-05-30", "close": 19.05, "volume": 247175.0}, {"date": "2019-05-31", "close": 18.82, "volume": 73080.0}, {"date": "2019-06-03", "close": 18.97, "volume": 101501.0}, {"date": "2019-06-04", "close": 19.01, "volume": 107988.0}, {"date": "2019-06-05", "close": 19.09, "volume": 48766.0}, {"date": "2019-06-06", "close": 18.28, "volume": 45605.0}, {"date": "2019-06-07", "close": 18.89, "volume": 65371.0}, {"date": "2019-06-10", "close": 19.0, "volume": 77947.0}, {"date": "2019-06-11", "close": 19.15, "volume": 52585.0}, {"date": "2019-06-12", "close": 19.08, "volume": 38226.0}, {"date": "2019-06-13", "close": 19.25, "volume": 136180.0}, {"date": "2019-06-14", "close": 19.33, "volume": 79044.0}, {"date": "2019-06-17", "close": 19.19, "volume": 39846.0}, {"date": "2019-06-18", "close": 19.26, "volume": 58174.0}, {"date": "2019-06-19", "close": 19.08, "volume": 79954.0}, {"date": "2019-06-20", "close": 19.22, "volume": 170353.0}, {"date": "2019-06-21", "close": 19.19, "volume": 75735.0}, {"date": "2019-06-24", "close": 18.94, "volume": 41992.0}, {"date": "2019-06-25", "close": 18.97, "volume": 83690.0}, {"date": "2019-06-26", "close": 18.76, "volume": 23536.0}, {"date": "2019-06-27", "close": 19.2, "volume": 69954.0}, {"date": "2019-06-28", "close": 19.69, "volume": 157515.0}, {"date": "2019-07-01", "close": 19.79, "volume": 70121.0}, {"date": "2019-07-02", "close": 19.25, "volume": 30244.0}, {"date": "2019-07-03", "close": 19.31, "volume": 39082.0}, {"date": "2019-07-05", "close": 19.39, "volume": 36679.0}, {"date": "2019-07-08", "close": 19.42, "volume": 35430.0}, {"date": "2019-07-09", "close": 19.54, "volume": 41247.0}, {"date": "2019-07-10", "close": 19.41, "volume": 41838.0}, {"date": "2019-07-11", "close": 18.89, "volume": 32848.0}, {"date": "2019-07-12", "close": 18.99, "volume": 59431.0}, {"date": "2019-07-15", "close": 19.27, "volume": 29831.0}, {"date": "2019-07-16", "close": 19.55, "volume": 27249.0}, {"date": "2019-07-17", "close": 19.23, "volume": 35236.0}, {"date": "2019-07-18", "close": 18.97, "volume": 32821.0}, {"date": "2019-07-19", "close": 19.05, "volume": 63688.0}, {"date": "2019-07-22", "close": 19.45, "volume": 113259.0}, {"date": "2019-07-23", "close": 20.08, "volume": 85400.0}, {"date": "2019-07-24", "close": 20.89, "volume": 82605.0}, {"date": "2019-07-25", "close": 20.66, "volume": 47787.0}, {"date": "2019-07-26", "close": 20.83, "volume": 82259.0}, {"date": "2019-07-29", "close": 20.87, "volume": 40097.0}, {"date": "2019-07-30", "close": 20.92, "volume": 106217.0}, {"date": "2019-07-31", "close": 20.72, "volume": 83876.0}, {"date": "2019-08-01", "close": 20.4, "volume": 53466.0}, {"date": "2019-08-02", "close": 19.89, "volume": 52211.0}, {"date": "2019-08-05", "close": 19.26, "volume": 75695.0}, {"date": "2019-08-06", "close": 19.44, "volume": 63744.0}, {"date": "2019-08-07", "close": 19.67, "volume": 64634.0}, {"date": "2019-08-08", "close": 19.83, "volume": 155781.0}, {"date": "2019-08-09", "close": 18.63, "volume": 52049.0}, {"date": "2019-08-12", "close": 17.68, "volume": 75921.0}, {"date": "2019-08-13", "close": 17.62, "volume": 55523.0}, {"date": "2019-08-14", "close": 17.48, "volume": 85044.0}, {"date": "2019-08-15", "close": 17.96, "volume": 57337.0}, {"date": "2019-08-16", "close": 18.3, "volume": 42034.0}, {"date": "2019-08-19", "close": 18.29, "volume": 48362.0}, {"date": "2019-08-20", "close": 18.02, "volume": 28411.0}, {"date": "2019-08-21", "close": 17.92, "volume": 49722.0}, {"date": "2019-08-22", "close": 17.93, "volume": 28832.0}, {"date": "2019-08-23", "close": 17.06, "volume": 35642.0}, {"date": "2019-08-26", "close": 17.15, "volume": 35960.0}, {"date": "2019-08-27", "close": 16.86, "volume": 46276.0}, {"date": "2019-08-28", "close": 17.71, "volume": 55174.0}, {"date": "2019-08-29", "close": 18.42, "volume": 34652.0}, {"date": "2019-08-30", "close": 18.24, "volume": 21242.0}, {"date": "2019-09-03", "close": 17.99, "volume": 26310.0}, {"date": "2019-09-04", "close": 17.92, "volume": 26463.0}, {"date": "2019-09-05", "close": 18.24, "volume": 42427.0}, {"date": "2019-09-06", "close": 18.34, "volume": 25432.0}, {"date": "2019-09-09", "close": 19.02, "volume": 37284.0}, {"date": "2019-09-10", "close": 19.43, "volume": 36490.0}, {"date": "2019-09-11", "close": 19.94, "volume": 56706.0}, {"date": "2019-09-12", "close": 19.7, "volume": 52410.0}, {"date": "2019-09-13", "close": 20.05, "volume": 47478.0}, {"date": "2019-09-16", "close": 19.96, "volume": 41566.0}, {"date": "2019-09-17", "close": 19.85, "volume": 27958.0}, {"date": "2019-09-18", "close": 19.36, "volume": 30644.0}, {"date": "2019-09-19", "close": 18.77, "volume": 44044.0}, {"date": "2019-09-20", "close": 19.34, "volume": 81186.0}, {"date": "2019-09-23", "close": 19.34, "volume": 27464.0}, {"date": "2019-09-24", "close": 18.64, "volume": 22112.0}, {"date": "2019-09-25", "close": 18.97, "volume": 50129.0}, {"date": "2019-09-26", "close": 19.05, "volume": 53755.0}, {"date": "2019-09-27", "close": 19.05, "volume": 32729.0}, {"date": "2019-09-30", "close": 19.035, "volume": 41061.0}, {"date": "2019-10-01", "close": 17.86, "volume": 68454.0}, {"date": "2019-10-02", "close": 17.41, "volume": 30777.0}, {"date": "2019-10-03", "close": 17.93, "volume": 37111.0}, {"date": "2019-10-04", "close": 18.07, "volume": 31742.0}, {"date": "2019-10-07", "close": 18.08, "volume": 19304.0}, {"date": "2019-10-08", "close": 17.82, "volume": 30958.0}, {"date": "2019-10-09", "close": 17.81, "volume": 38465.0}, {"date": "2019-10-10", "close": 18.3, "volume": 25321.0}, {"date": "2019-10-11", "close": 18.97, "volume": 108514.0}, {"date": "2019-10-14", "close": 18.43, "volume": 32660.0}, {"date": "2019-10-15", "close": 19.0, "volume": 23247.0}, {"date": "2019-10-16", "close": 18.89, "volume": 27343.0}, {"date": "2019-10-17", "close": 18.91, "volume": 31711.0}, {"date": "2019-10-18", "close": 18.8, "volume": 41339.0}, {"date": "2019-10-21", "close": 19.4, "volume": 34626.0}, {"date": "2019-10-22", "close": 19.7, "volume": 21274.0}, {"date": "2019-10-23", "close": 19.78, "volume": 24781.0}, {"date": "2019-10-24", "close": 19.56, "volume": 22715.0}, {"date": "2019-10-25", "close": 19.58, "volume": 29910.0}, {"date": "2019-10-28", "close": 19.72, "volume": 27917.0}, {"date": "2019-10-29", "close": 19.57, "volume": 24681.0}, {"date": "2019-10-30", "close": 19.62, "volume": 21988.0}, {"date": "2019-10-31", "close": 19.54, "volume": 47801.0}, {"date": "2019-11-01", "close": 19.73, "volume": 37829.0}, {"date": "2019-11-04", "close": 19.8, "volume": 39416.0}, {"date": "2019-11-05", "close": 19.4, "volume": 70896.0}, {"date": "2019-11-06", "close": 19.45, "volume": 21395.0}, {"date": "2019-11-07", "close": 19.92, "volume": 69435.0}, {"date": "2019-11-08", "close": 19.87, "volume": 43581.0}, {"date": "2019-11-11", "close": 20.0, "volume": 32664.0}, {"date": "2019-11-12", "close": 20.03, "volume": 37301.0}, {"date": "2019-11-13", "close": 20.09, "volume": 43425.0}, {"date": "2019-11-14", "close": 20.1, "volume": 47033.0}, {"date": "2019-11-15", "close": 20.27, "volume": 29792.0}, {"date": "2019-11-18", "close": 20.16, "volume": 22968.0}, {"date": "2019-11-19", "close": 19.92, "volume": 32889.0}, {"date": "2019-11-20", "close": 19.5, "volume": 55969.0}, {"date": "2019-11-21", "close": 19.64, "volume": 30777.0}, {"date": "2019-11-22", "close": 19.9, "volume": 61787.0}, {"date": "2019-11-25", "close": 20.49, "volume": 54150.0}, {"date": "2019-11-26", "close": 20.4, "volume": 69579.0}, {"date": "2019-11-27", "close": 20.5, "volume": 36545.0}, {"date": "2019-11-29", "close": 20.35, "volume": 22647.0}, {"date": "2019-12-02", "close": 20.07, "volume": 36418.0}, {"date": "2019-12-03", "close": 19.8, "volume": 35221.0}, {"date": "2019-12-04", "close": 19.75, "volume": 30547.0}, {"date": "2019-12-05", "close": 19.84, "volume": 37497.0}, {"date": "2019-12-06", "close": 20.13, "volume": 66471.0}, {"date": "2019-12-09", "close": 20.25, "volume": 61244.0}, {"date": "2019-12-10", "close": 20.04, "volume": 84346.0}, {"date": "2019-12-11", "close": 20.26, "volume": 145122.0}, {"date": "2019-12-12", "close": 20.31, "volume": 357055.0}, {"date": "2019-12-13", "close": 20.47, "volume": 278252.0}, {"date": "2019-12-16", "close": 20.79, "volume": 323850.0}, {"date": "2019-12-17", "close": 21.15, "volume": 373478.0}, {"date": "2019-12-18", "close": 21.73, "volume": 489640.0}, {"date": "2019-12-19", "close": 22.2, "volume": 252365.0}, {"date": "2019-12-20", "close": 22.12, "volume": 414333.0}, {"date": "2019-12-23", "close": 22.49, "volume": 376877.0}, {"date": "2019-12-24", "close": 23.06, "volume": 81559.0}, {"date": "2019-12-26", "close": 23.05, "volume": 75256.0}, {"date": "2019-12-27", "close": 22.98, "volume": 69443.0}, {"date": "2019-12-30", "close": 23.09, "volume": 178338.0}, {"date": "2019-12-31", "close": 22.92, "volume": 140089.0}, {"date": "2020-01-02", "close": 23.03, "volume": 185236.0}, {"date": "2020-01-03", "close": 23.37, "volume": 219899.0}, {"date": "2020-01-06", "close": 23.84, "volume": 103973.0}, {"date": "2020-01-07", "close": 23.88, "volume": 86332.0}, {"date": "2020-01-08", "close": 23.88, "volume": 188871.0}, {"date": "2020-01-09", "close": 23.71, "volume": 108714.0}, {"date": "2020-01-10", "close": 23.62, "volume": 74841.0}, {"date": "2020-01-13", "close": 21.62, "volume": 175068.0}, {"date": "2020-01-14", "close": 21.625, "volume": 97077.0}, {"date": "2020-01-15", "close": 22.28, "volume": 103061.0}, {"date": "2020-01-16", "close": 22.14, "volume": 116579.0}, {"date": "2020-01-17", "close": 22.03, "volume": 159926.0}, {"date": "2020-01-21", "close": 21.03, "volume": 56881.0}, {"date": "2020-01-22", "close": 20.74, "volume": 81963.0}, {"date": "2020-01-23", "close": 20.6, "volume": 54044.0}, {"date": "2020-01-24", "close": 20.04, "volume": 61334.0}, {"date": "2020-01-27", "close": 19.5, "volume": 111068.0}, {"date": "2020-01-28", "close": 19.78, "volume": 97273.0}, {"date": "2020-01-29", "close": 19.93, "volume": 225035.0}, {"date": "2020-01-30", "close": 20.17, "volume": 67740.0}, {"date": "2020-01-31", "close": 19.73, "volume": 95167.0}, {"date": "2020-02-03", "close": 20.43, "volume": 87638.0}, {"date": "2020-02-04", "close": 20.63, "volume": 114677.0}, {"date": "2020-02-05", "close": 21.59, "volume": 92049.0}, {"date": "2020-02-06", "close": 21.35, "volume": 72874.0}, {"date": "2020-02-07", "close": 20.43, "volume": 128058.0}, {"date": "2020-02-10", "close": 21.04, "volume": 101589.0}, {"date": "2020-02-11", "close": 21.35, "volume": 84068.0}, {"date": "2020-02-12", "close": 21.2, "volume": 103375.0}, {"date": "2020-02-13", "close": 20.08, "volume": 294073.0}, {"date": "2020-02-14", "close": 19.93, "volume": 99254.0}, {"date": "2020-02-18", "close": 19.12, "volume": 115928.0}, {"date": "2020-02-19", "close": 18.95, "volume": 129076.0}, {"date": "2020-02-20", "close": 19.28, "volume": 97932.0}, {"date": "2020-02-21", "close": 19.35, "volume": 96494.0}, {"date": "2020-02-24", "close": 18.85, "volume": 114019.0}, {"date": "2020-02-25", "close": 18.3, "volume": 126419.0}, {"date": "2020-02-26", "close": 17.97, "volume": 98986.0}, {"date": "2020-02-27", "close": 17.82, "volume": 125874.0}, {"date": "2020-02-28", "close": 17.88, "volume": 154903.0}, {"date": "2020-03-02", "close": 17.71, "volume": 135857.0}, {"date": "2020-03-03", "close": 17.07, "volume": 156521.0}, {"date": "2020-03-04", "close": 17.59, "volume": 87042.0}, {"date": "2020-03-05", "close": 16.81, "volume": 219721.0}, {"date": "2020-03-06", "close": 17.0, "volume": 158982.0}, {"date": "2020-03-09", "close": 16.35, "volume": 243481.0}, {"date": "2020-03-10", "close": 15.72, "volume": 169437.0}, {"date": "2020-03-11", "close": 14.85, "volume": 214489.0}, {"date": "2020-03-12", "close": 14.35, "volume": 238747.0}, {"date": "2020-03-13", "close": 14.02, "volume": 172322.0}, {"date": "2020-03-16", "close": 11.71, "volume": 252468.0}, {"date": "2020-03-17", "close": 11.9, "volume": 248651.0}, {"date": "2020-03-18", "close": 9.26, "volume": 193392.0}, {"date": "2020-03-19", "close": 11.39, "volume": 225693.0}, {"date": "2020-03-20", "close": 12.43, "volume": 266964.0}, {"date": "2020-03-23", "close": 10.86, "volume": 157666.0}, {"date": "2020-03-24", "close": 11.46, "volume": 147917.0}, {"date": "2020-03-25", "close": 11.73, "volume": 111317.0}, {"date": "2020-03-26", "close": 11.94, "volume": 224925.0}, {"date": "2020-03-27", "close": 11.1, "volume": 128078.0}, {"date": "2020-03-30", "close": 10.84, "volume": 114565.0}, {"date": "2020-03-31", "close": 10.93, "volume": 228680.0}, {"date": "2020-04-01", "close": 9.76, "volume": 150119.0}, {"date": "2020-04-02", "close": 9.44, "volume": 128881.0}, {"date": "2020-04-03", "close": 8.87, "volume": 79962.0}, {"date": "2020-04-06", "close": 9.72, "volume": 121930.0}, {"date": "2020-04-07", "close": 9.51, "volume": 168330.0}, {"date": "2020-04-08", "close": 10.51, "volume": 172073.0}, {"date": "2020-04-09", "close": 10.87, "volume": 109605.0}, {"date": "2020-04-13", "close": 10.65, "volume": 67792.0}, {"date": "2020-04-14", "close": 10.9, "volume": 118394.0}, {"date": "2020-04-15", "close": 10.07, "volume": 139935.0}, {"date": "2020-04-16", "close": 9.65, "volume": 108876.0}, {"date": "2020-04-17", "close": 10.2, "volume": 167736.0}, {"date": "2020-04-20", "close": 10.07, "volume": 100682.0}, {"date": "2020-04-21", "close": 10.04, "volume": 92016.0}, {"date": "2020-04-22", "close": 10.28, "volume": 126527.0}, {"date": "2020-04-23", "close": 10.71, "volume": 94370.0}, {"date": "2020-04-24", "close": 11.18, "volume": 85982.0}, {"date": "2020-04-27", "close": 11.93, "volume": 109912.0}, {"date": "2020-04-28", "close": 11.33, "volume": 142044.0}, {"date": "2020-04-29", "close": 12.5, "volume": 127584.0}, {"date": "2020-04-30", "close": 12.27, "volume": 107243.0}, {"date": "2020-05-01", "close": 11.35, "volume": 86989.0}, {"date": "2020-05-04", "close": 11.3, "volume": 68741.0}, {"date": "2020-05-05", "close": 11.31, "volume": 78831.0}, {"date": "2020-05-06", "close": 11.45, "volume": 131088.0}, {"date": "2020-05-07", "close": 12.21, "volume": 101290.0}, {"date": "2020-05-08", "close": 12.82, "volume": 125478.0}, {"date": "2020-05-11", "close": 12.54, "volume": 125879.0}, {"date": "2020-05-12", "close": 11.425, "volume": 115044.0}, {"date": "2020-05-13", "close": 10.79, "volume": 85923.0}, {"date": "2020-05-14", "close": 11.31, "volume": 100086.0}, {"date": "2020-05-15", "close": 11.78, "volume": 109932.0}, {"date": "2020-05-18", "close": 12.58, "volume": 147619.0}, {"date": "2020-05-19", "close": 12.42, "volume": 135740.0}, {"date": "2020-05-20", "close": 12.69, "volume": 100235.0}, {"date": "2020-05-21", "close": 13.07, "volume": 228029.0}, {"date": "2020-05-22", "close": 13.33, "volume": 210705.0}, {"date": "2020-05-26", "close": 14.02, "volume": 196534.0}, {"date": "2020-05-27", "close": 14.5, "volume": 363364.0}, {"date": "2020-05-28", "close": 14.54, "volume": 190028.0}, {"date": "2020-05-29", "close": 14.35, "volume": 172426.0}, {"date": "2020-06-01", "close": 13.62, "volume": 172656.0}, {"date": "2020-06-02", "close": 14.01, "volume": 192241.0}, {"date": "2020-06-03", "close": 14.8, "volume": 206448.0}, {"date": "2020-06-04", "close": 15.05, "volume": 171549.0}, {"date": "2020-06-05", "close": 15.79, "volume": 208406.0}, {"date": "2020-06-08", "close": 15.59, "volume": 148719.0}, {"date": "2020-06-09", "close": 14.855, "volume": 129904.0}, {"date": "2020-06-10", "close": 14.68, "volume": 139826.0}, {"date": "2020-06-11", "close": 13.97, "volume": 208778.0}, {"date": "2020-06-12", "close": 14.2, "volume": 226064.0}, {"date": "2020-06-15", "close": 14.68, "volume": 95062.0}, {"date": "2020-06-16", "close": 14.71, "volume": 160960.0}, {"date": "2020-06-17", "close": 14.78, "volume": 135835.0}, {"date": "2020-06-18", "close": 14.75, "volume": 87604.0}, {"date": "2020-06-19", "close": 14.6, "volume": 145875.0}, {"date": "2020-06-22", "close": 14.465, "volume": 116587.0}, {"date": "2020-06-23", "close": 14.36, "volume": 115292.0}, {"date": "2020-06-24", "close": 13.605, "volume": 258764.0}, {"date": "2020-06-25", "close": 13.97, "volume": 126526.0}, {"date": "2020-06-26", "close": 13.86, "volume": 268203.0}, {"date": "2020-06-29", "close": 14.57, "volume": 87458.0}, {"date": "2020-06-30", "close": 14.99, "volume": 295644.0}, {"date": "2020-07-01", "close": 14.305, "volume": 106592.0}, {"date": "2020-07-02", "close": 14.24, "volume": 92753.0}, {"date": "2020-07-06", "close": 14.29, "volume": 80722.0}, {"date": "2020-07-07", "close": 13.5, "volume": 107715.0}, {"date": "2020-07-08", "close": 13.29, "volume": 118808.0}, {"date": "2020-07-09", "close": 12.86, "volume": 184339.0}, {"date": "2020-07-10", "close": 13.2, "volume": 95003.0}, {"date": "2020-07-13", "close": 13.43, "volume": 108038.0}, {"date": "2020-07-14", "close": 13.59, "volume": 111954.0}, {"date": "2020-07-15", "close": 14.1, "volume": 437284.0}, {"date": "2020-07-16", "close": 13.65, "volume": 76954.0}, {"date": "2020-07-17", "close": 13.4, "volume": 57300.0}, {"date": "2020-07-20", "close": 12.99, "volume": 77273.0}, {"date": "2020-07-21", "close": 13.09, "volume": 134707.0}, {"date": "2020-07-22", "close": 12.99, "volume": 70232.0}, {"date": "2020-07-23", "close": 12.98, "volume": 70348.0}, {"date": "2020-07-24", "close": 12.82, "volume": 127407.0}, {"date": "2020-07-27", "close": 12.97, "volume": 99507.0}, {"date": "2020-07-28", "close": 12.87, "volume": 95940.0}, {"date": "2020-07-29", "close": 13.15, "volume": 82491.0}, {"date": "2020-07-30", "close": 12.91, "volume": 78759.0}, {"date": "2020-07-31", "close": 12.53, "volume": 64432.0}, {"date": "2020-08-03", "close": 12.8, "volume": 50668.0}, {"date": "2020-08-04", "close": 12.97, "volume": 78831.0}, {"date": "2020-08-05", "close": 13.2, "volume": 70888.0}, {"date": "2020-08-06", "close": 13.0, "volume": 44400.0}, {"date": "2020-08-07", "close": 13.25, "volume": 132035.0}, {"date": "2020-08-10", "close": 14.01, "volume": 83365.0}, {"date": "2020-08-11", "close": 14.14, "volume": 91660.0}, {"date": "2020-08-12", "close": 13.91, "volume": 65113.0}, {"date": "2020-08-13", "close": 12.11, "volume": 521880.0}, {"date": "2020-08-14", "close": 12.3, "volume": 179487.0}, {"date": "2020-08-17", "close": 12.03, "volume": 204166.0}, {"date": "2020-08-18", "close": 11.71, "volume": 285872.0}, {"date": "2020-08-19", "close": 11.56, "volume": 130765.0}, {"date": "2020-08-20", "close": 11.51, "volume": 157666.0}, {"date": "2020-08-21", "close": 11.53, "volume": 131051.0}, {"date": "2020-08-24", "close": 11.69, "volume": 124448.0}, {"date": "2020-08-25", "close": 11.7, "volume": 145036.0}, {"date": "2020-08-26", "close": 11.63, "volume": 104086.0}, {"date": "2020-08-27", "close": 11.52, "volume": 153878.0}, {"date": "2020-08-28", "close": 11.37, "volume": 143787.0}, {"date": "2020-08-31", "close": 11.38, "volume": 143629.0}, {"date": "2020-09-01", "close": 11.47, "volume": 51538.0}, {"date": "2020-09-02", "close": 11.89, "volume": 105761.0}, {"date": "2020-09-03", "close": 11.66, "volume": 83580.0}, {"date": "2020-09-04", "close": 11.59, "volume": 73101.0}, {"date": "2020-09-08", "close": 11.36, "volume": 71090.0}, {"date": "2020-09-09", "close": 11.4, "volume": 123075.0}, {"date": "2020-09-10", "close": 11.73, "volume": 142083.0}, {"date": "2020-09-11", "close": 11.93, "volume": 62654.0}, {"date": "2020-09-14", "close": 12.25, "volume": 93275.0}, {"date": "2020-09-15", "close": 12.33, "volume": 67243.0}, {"date": "2020-09-16", "close": 12.6, "volume": 76180.0}, {"date": "2020-09-17", "close": 12.61, "volume": 49865.0}, {"date": "2020-09-18", "close": 12.57, "volume": 106280.0}, {"date": "2020-09-21", "close": 11.95, "volume": 129141.0}, {"date": "2020-09-22", "close": 11.84, "volume": 75898.0}, {"date": "2020-09-23", "close": 11.27, "volume": 111130.0}, {"date": "2020-09-24", "close": 11.26, "volume": 74396.0}, {"date": "2020-09-25", "close": 11.4, "volume": 71937.0}, {"date": "2020-09-28", "close": 11.41, "volume": 85660.0}, {"date": "2020-09-29", "close": 11.41, "volume": 61621.0}, {"date": "2020-09-30", "close": 12.16, "volume": 94350.0}, {"date": "2020-10-01", "close": 11.89, "volume": 264575.0}, {"date": "2020-10-02", "close": 12.06, "volume": 57245.0}, {"date": "2020-10-05", "close": 12.76, "volume": 200262.0}, {"date": "2020-10-06", "close": 12.48, "volume": 199624.0}, {"date": "2020-10-07", "close": 12.65, "volume": 77503.0}, {"date": "2020-10-08", "close": 12.77, "volume": 41407.0}, {"date": "2020-10-09", "close": 12.48, "volume": 32118.0}, {"date": "2020-10-12", "close": 12.39, "volume": 48504.0}, {"date": "2020-10-13", "close": 12.1, "volume": 39003.0}, {"date": "2020-10-14", "close": 11.76, "volume": 132248.0}, {"date": "2020-10-15", "close": 11.99, "volume": 66908.0}, {"date": "2020-10-16", "close": 11.69, "volume": 59877.0}, {"date": "2020-10-19", "close": 12.09, "volume": 575801.0}, {"date": "2020-10-20", "close": 11.85, "volume": 75474.0}, {"date": "2020-10-21", "close": 11.54, "volume": 89704.0}, {"date": "2020-10-22", "close": 11.89, "volume": 97176.0}, {"date": "2020-10-23", "close": 12.01, "volume": 37509.0}, {"date": "2020-10-26", "close": 11.7, "volume": 61846.0}, {"date": "2020-10-27", "close": 11.58, "volume": 44751.0}, {"date": "2020-10-28", "close": 11.52, "volume": 65810.0}, {"date": "2020-10-29", "close": 11.58, "volume": 47117.0}, {"date": "2020-10-30", "close": 11.54, "volume": 51579.0}, {"date": "2020-11-02", "close": 11.73, "volume": 32736.0}, {"date": "2020-11-03", "close": 12.2, "volume": 74792.0}, {"date": "2020-11-04", "close": 11.5, "volume": 73707.0}, {"date": "2020-11-05", "close": 11.88, "volume": 156620.0}, {"date": "2020-11-06", "close": 11.82, "volume": 35307.0}, {"date": "2020-11-09", "close": 14.02, "volume": 126119.0}, {"date": "2020-11-10", "close": 14.66, "volume": 135318.0}, {"date": "2020-11-11", "close": 14.43, "volume": 133575.0}, {"date": "2020-11-12", "close": 14.03, "volume": 102529.0}, {"date": "2020-11-13", "close": 14.58, "volume": 74164.0}, {"date": "2020-11-16", "close": 15.16, "volume": 91746.0}, {"date": "2020-11-17", "close": 15.3, "volume": 73516.0}, {"date": "2020-11-18", "close": 15.6, "volume": 66806.0}, {"date": "2020-11-19", "close": 15.86, "volume": 85680.0}, {"date": "2020-11-20", "close": 15.91, "volume": 59594.0}, {"date": "2020-11-23", "close": 16.37, "volume": 86854.0}, {"date": "2020-11-24", "close": 16.66, "volume": 160848.0}, {"date": "2020-11-25", "close": 16.605, "volume": 133174.0}, {"date": "2020-11-27", "close": 16.59, "volume": 20634.0}, {"date": "2020-11-30", "close": 16.41, "volume": 53624.0}, {"date": "2020-12-01", "close": 16.35, "volume": 112529.0}, {"date": "2020-12-02", "close": 16.36, "volume": 79200.0}, {"date": "2020-12-03", "close": 16.31, "volume": 90698.0}, {"date": "2020-12-04", "close": 16.9, "volume": 73698.0}, {"date": "2020-12-07", "close": 16.84, "volume": 73039.0}, {"date": "2020-12-08", "close": 17.0, "volume": 80390.0}, {"date": "2020-12-09", "close": 16.87, "volume": 140058.0}, {"date": "2020-12-10", "close": 16.44, "volume": 51464.0}, {"date": "2020-12-11", "close": 16.2, "volume": 79097.0}, {"date": "2020-12-14", "close": 15.95, "volume": 59855.0}, {"date": "2020-12-15", "close": 16.74, "volume": 60609.0}, {"date": "2020-12-16", "close": 16.7, "volume": 113846.0}, {"date": "2020-12-17", "close": 16.76, "volume": 161392.0}, {"date": "2020-12-18", "close": 16.99, "volume": 296387.0}, {"date": "2020-12-21", "close": 17.99, "volume": 157950.0}, {"date": "2020-12-22", "close": 18.5, "volume": 124089.0}, {"date": "2020-12-23", "close": 18.89, "volume": 194152.0}, {"date": "2020-12-24", "close": 19.05, "volume": 48878.0}, {"date": "2020-12-28", "close": 19.25, "volume": 129591.0}, {"date": "2020-12-29", "close": 18.81, "volume": 66480.0}, {"date": "2020-12-30", "close": 18.44, "volume": 57162.0}, {"date": "2020-12-31", "close": 18.26, "volume": 143735.0}, {"date": "2021-01-04", "close": 17.86, "volume": 118104.0}, {"date": "2021-01-05", "close": 18.13, "volume": 92655.0}, {"date": "2021-01-06", "close": 18.53, "volume": 67299.0}, {"date": "2021-01-07", "close": 18.85, "volume": 50641.0}, {"date": "2021-01-08", "close": 18.4, "volume": 48535.0}, {"date": "2021-01-11", "close": 18.39, "volume": 40510.0}, {"date": "2021-01-12", "close": 21.29, "volume": 280329.0}, {"date": "2021-01-13", "close": 20.59, "volume": 240287.0}, {"date": "2021-01-14", "close": 22.88, "volume": 465292.0}, {"date": "2021-01-15", "close": 22.39, "volume": 429225.0}, {"date": "2021-01-19", "close": 24.85, "volume": 551854.0}, {"date": "2021-01-20", "close": 24.33, "volume": 312392.0}, {"date": "2021-01-21", "close": 22.16, "volume": 423965.0}, {"date": "2021-01-22", "close": 22.2, "volume": 344443.0}, {"date": "2021-01-25", "close": 22.06, "volume": 212793.0}, {"date": "2021-01-26", "close": 21.58, "volume": 163651.0}, {"date": "2021-01-27", "close": 19.92, "volume": 415711.0}, {"date": "2021-01-28", "close": 20.32, "volume": 189960.0}, {"date": "2021-01-29", "close": 20.5, "volume": 192575.0}, {"date": "2021-02-01", "close": 20.81, "volume": 180637.0}, {"date": "2021-02-02", "close": 20.77, "volume": 93395.0}, {"date": "2021-02-03", "close": 21.32, "volume": 134641.0}, {"date": "2021-02-04", "close": 21.82, "volume": 103191.0}, {"date": "2021-02-05", "close": 21.96, "volume": 126370.0}, {"date": "2021-02-08", "close": 23.37, "volume": 184796.0}, {"date": "2021-02-09", "close": 23.12, "volume": 264382.0}, {"date": "2021-02-10", "close": 21.0, "volume": 345894.0}, {"date": "2021-02-11", "close": 18.87, "volume": 519951.0}, {"date": "2021-02-12", "close": 18.44, "volume": 428966.0}, {"date": "2021-02-16", "close": 19.72, "volume": 566807.0}, {"date": "2021-02-17", "close": 19.48, "volume": 135221.0}, {"date": "2021-02-18", "close": 19.57, "volume": 115963.0}, {"date": "2021-02-19", "close": 20.75, "volume": 124881.0}, {"date": "2021-02-22", "close": 21.55, "volume": 138976.0}, {"date": "2021-02-23", "close": 21.69, "volume": 577379.0}, {"date": "2021-02-24", "close": 26.55, "volume": 1692114.0}, {"date": "2021-02-25", "close": 26.49, "volume": 500343.0}, {"date": "2021-02-26", "close": 24.31, "volume": 364496.0}, {"date": "2021-03-01", "close": 26.28, "volume": 284153.0}, {"date": "2021-03-02", "close": 26.0, "volume": 191072.0}, {"date": "2021-03-03", "close": 25.36, "volume": 142933.0}, {"date": "2021-03-04", "close": 26.27, "volume": 544755.0}, {"date": "2021-03-05", "close": 26.85, "volume": 258798.0}, {"date": "2021-03-08", "close": 27.08, "volume": 215864.0}, {"date": "2021-03-09", "close": 27.73, "volume": 204618.0}, {"date": "2021-03-10", "close": 25.23, "volume": 986264.0}, {"date": "2021-03-11", "close": 25.6, "volume": 485733.0}, {"date": "2021-03-12", "close": 25.29, "volume": 198565.0}, {"date": "2021-03-15", "close": 24.24, "volume": 358738.0}, {"date": "2021-03-16", "close": 26.98, "volume": 646832.0}, {"date": "2021-03-17", "close": 27.01, "volume": 269970.0}, {"date": "2021-03-18", "close": 25.82, "volume": 288040.0}, {"date": "2021-03-19", "close": 25.97, "volume": 356817.0}, {"date": "2021-03-22", "close": 24.67, "volume": 139687.0}, {"date": "2021-03-23", "close": 23.45, "volume": 337838.0}, {"date": "2021-03-24", "close": 23.84, "volume": 227947.0}, {"date": "2021-03-25", "close": 24.3, "volume": 159594.0}, {"date": "2021-03-26", "close": 24.15, "volume": 128004.0}, {"date": "2021-03-29", "close": 23.39, "volume": 122777.0}, {"date": "2021-03-30", "close": 24.35, "volume": 243076.0}, {"date": "2021-03-31", "close": 25.03, "volume": 195177.0}, {"date": "2021-04-01", "close": 26.75, "volume": 247433.0}, {"date": "2021-04-05", "close": 26.97, "volume": 244838.0}, {"date": "2021-04-06", "close": 26.71, "volume": 168437.0}, {"date": "2021-04-07", "close": 26.46, "volume": 136088.0}, {"date": "2021-04-08", "close": 26.22, "volume": 194799.0}, {"date": "2021-04-09", "close": 26.72, "volume": 118399.0}, {"date": "2021-04-12", "close": 26.23, "volume": 231664.0}, {"date": "2021-04-13", "close": 25.6, "volume": 161055.0}, {"date": "2021-04-14", "close": 26.1, "volume": 121276.0}, {"date": "2021-04-15", "close": 26.32, "volume": 110455.0}, {"date": "2021-04-16", "close": 26.27, "volume": 161153.0}, {"date": "2021-04-19", "close": 26.06, "volume": 93138.0}, {"date": "2021-04-20", "close": 24.85, "volume": 143457.0}, {"date": "2021-04-21", "close": 25.71, "volume": 78355.0}, {"date": "2021-04-22", "close": 26.18, "volume": 110700.0}, {"date": "2021-04-23", "close": 27.36, "volume": 117509.0}, {"date": "2021-04-26", "close": 27.97, "volume": 147555.0}, {"date": "2021-04-27", "close": 28.52, "volume": 118988.0}, {"date": "2021-04-28", "close": 27.75, "volume": 111777.0}, {"date": "2021-04-29", "close": 27.41, "volume": 82458.0}, {"date": "2021-04-30", "close": 26.94, "volume": 115193.0}, {"date": "2021-05-03", "close": 27.21, "volume": 143035.0}, {"date": "2021-05-04", "close": 26.58, "volume": 158714.0}, {"date": "2021-05-05", "close": 25.77, "volume": 118789.0}, {"date": "2021-05-06", "close": 25.6, "volume": 221541.0}, {"date": "2021-05-07", "close": 26.5, "volume": 94675.0}, {"date": "2021-05-10", "close": 27.04, "volume": 275108.0}, {"date": "2021-05-11", "close": 27.14, "volume": 146869.0}, {"date": "2021-05-12", "close": 24.74, "volume": 485335.0}, {"date": "2021-05-13", "close": 26.77, "volume": 306011.0}, {"date": "2021-05-14", "close": 27.93, "volume": 192520.0}, {"date": "2021-05-17", "close": 27.46, "volume": 271283.0}, {"date": "2021-05-18", "close": 26.38, "volume": 85486.0}, {"date": "2021-05-19", "close": 25.74, "volume": 87443.0}, {"date": "2021-05-20", "close": 25.64, "volume": 92871.0}, {"date": "2021-05-21", "close": 26.01, "volume": 62240.0}, {"date": "2021-05-24", "close": 26.24, "volume": 141142.0}, {"date": "2021-05-25", "close": 24.57, "volume": 121636.0}, {"date": "2021-05-26", "close": 25.14, "volume": 112006.0}, {"date": "2021-05-27", "close": 26.06, "volume": 126448.0}, {"date": "2021-05-28", "close": 26.16, "volume": 128630.0}, {"date": "2021-06-01", "close": 26.45, "volume": 121549.0}, {"date": "2021-06-02", "close": 25.98, "volume": 89237.0}, {"date": "2021-06-03", "close": 26.44, "volume": 82190.0}, {"date": "2021-06-04", "close": 26.85, "volume": 68264.0}, {"date": "2021-06-07", "close": 25.48, "volume": 92549.0}, {"date": "2021-06-08", "close": 25.65, "volume": 54095.0}, {"date": "2021-06-09", "close": 25.06, "volume": 69183.0}, {"date": "2021-06-10", "close": 25.51, "volume": 182294.0}, {"date": "2021-06-11", "close": 25.6, "volume": 109323.0}, {"date": "2021-06-14", "close": 26.1, "volume": 138511.0}, {"date": "2021-06-15", "close": 26.52, "volume": 126605.0}, {"date": "2021-06-16", "close": 26.48, "volume": 107680.0}, {"date": "2021-06-17", "close": 25.91, "volume": 184239.0}, {"date": "2021-06-18", "close": 26.1, "volume": 399080.0}, {"date": "2021-06-21", "close": 26.57, "volume": 200260.0}, {"date": "2021-06-22", "close": 26.55, "volume": 97293.0}, {"date": "2021-06-23", "close": 26.33, "volume": 94544.0}, {"date": "2021-06-24", "close": 26.92, "volume": 143583.0}, {"date": "2021-06-25", "close": 27.54, "volume": 307519.0}, {"date": "2021-06-28", "close": 24.99, "volume": 196788.0}, {"date": "2021-06-29", "close": 24.51, "volume": 139145.0}, {"date": "2021-06-30", "close": 24.86, "volume": 174687.0}, {"date": "2021-07-01", "close": 24.0, "volume": 123297.0}, {"date": "2021-07-02", "close": 23.14, "volume": 116022.0}, {"date": "2021-07-06", "close": 22.34, "volume": 91428.0}, {"date": "2021-07-07", "close": 22.5, "volume": 102147.0}, {"date": "2021-07-08", "close": 22.57, "volume": 72269.0}, {"date": "2021-07-09", "close": 23.22, "volume": 60780.0}, {"date": "2021-07-12", "close": 23.68, "volume": 58712.0}, {"date": "2021-07-13", "close": 23.44, "volume": 67861.0}, {"date": "2021-07-14", "close": 23.59, "volume": 87111.0}, {"date": "2021-07-15", "close": 23.46, "volume": 60416.0}, {"date": "2021-07-16", "close": 23.53, "volume": 94863.0}, {"date": "2021-07-19", "close": 22.79, "volume": 280512.0}, {"date": "2021-07-20", "close": 24.34, "volume": 118404.0}, {"date": "2021-07-21", "close": 24.74, "volume": 70149.0}, {"date": "2021-07-22", "close": 24.47, "volume": 91505.0}, {"date": "2021-07-23", "close": 24.89, "volume": 64015.0}, {"date": "2021-07-26", "close": 25.66, "volume": 85779.0}, {"date": "2021-07-27", "close": 24.82, "volume": 81069.0}, {"date": "2021-07-28", "close": 25.66, "volume": 177370.0}, {"date": "2021-07-29", "close": 25.61, "volume": 78527.0}, {"date": "2021-07-30", "close": 25.0, "volume": 168426.0}, {"date": "2021-08-02", "close": 24.5, "volume": 84823.0}, {"date": "2021-08-03", "close": 24.23, "volume": 129941.0}, {"date": "2021-08-04", "close": 23.51, "volume": 152410.0}, {"date": "2021-08-05", "close": 23.42, "volume": 213938.0}, {"date": "2021-08-06", "close": 23.61, "volume": 199291.0}, {"date": "2021-08-09", "close": 23.5, "volume": 108152.0}, {"date": "2021-08-10", "close": 24.06, "volume": 349294.0}, {"date": "2021-08-11", "close": 25.44, "volume": 131450.0}, {"date": "2021-08-12", "close": 24.98, "volume": 97241.0}, {"date": "2021-08-13", "close": 22.78, "volume": 448048.0}, {"date": "2021-08-16", "close": 23.14, "volume": 245955.0}, {"date": "2021-08-17", "close": 23.08, "volume": 128907.0}, {"date": "2021-08-18", "close": 20.58, "volume": 262459.0}, {"date": "2021-08-19", "close": 20.41, "volume": 190535.0}, {"date": "2021-08-20", "close": 20.69, "volume": 150781.0}, {"date": "2021-08-23", "close": 20.49, "volume": 87886.0}, {"date": "2021-08-24", "close": 20.66, "volume": 82455.0}, {"date": "2021-08-25", "close": 20.65, "volume": 161907.0}, {"date": "2021-08-26", "close": 20.84, "volume": 83990.0}, {"date": "2021-08-27", "close": 21.39, "volume": 89206.0}, {"date": "2021-08-30", "close": 21.2, "volume": 160836.0}, {"date": "2021-08-31", "close": 21.65, "volume": 60782.0}, {"date": "2021-09-01", "close": 20.86, "volume": 99313.0}, {"date": "2021-09-02", "close": 20.93, "volume": 54061.0}, {"date": "2021-09-03", "close": 20.32, "volume": 43036.0}, {"date": "2021-09-07", "close": 20.17, "volume": 57397.0}, {"date": "2021-09-08", "close": 19.46, "volume": 65282.0}, {"date": "2021-09-09", "close": 19.35, "volume": 61283.0}, {"date": "2021-09-10", "close": 19.25, "volume": 55652.0}, {"date": "2021-09-13", "close": 19.46, "volume": 43223.0}, {"date": "2021-09-14", "close": 19.43, "volume": 103183.0}, {"date": "2021-09-15", "close": 19.56, "volume": 100853.0}, {"date": "2021-09-16", "close": 20.11, "volume": 105526.0}, {"date": "2021-09-17", "close": 20.74, "volume": 198870.0}, {"date": "2021-09-20", "close": 19.4, "volume": 77582.0}, {"date": "2021-09-21", "close": 19.23, "volume": 78604.0}, {"date": "2021-09-22", "close": 19.46, "volume": 58815.0}, {"date": "2021-09-23", "close": 20.31, "volume": 69150.0}, {"date": "2021-09-24", "close": 20.22, "volume": 136359.0}, {"date": "2021-09-27", "close": 21.31, "volume": 87475.0}, {"date": "2021-09-28", "close": 20.31, "volume": 60567.0}, {"date": "2021-09-29", "close": 20.92, "volume": 72462.0}, {"date": "2021-09-30", "close": 20.86, "volume": 85060.0}, {"date": "2021-10-01", "close": 21.32, "volume": 152335.0}, {"date": "2021-10-04", "close": 20.88, "volume": 72743.0}, {"date": "2021-10-05", "close": 20.55, "volume": 52756.0}, {"date": "2021-10-06", "close": 20.12, "volume": 42891.0}, {"date": "2021-10-07", "close": 20.5, "volume": 49455.0}, {"date": "2021-10-08", "close": 20.22, "volume": 31592.0}, {"date": "2021-10-11", "close": 20.19, "volume": 24531.0}, {"date": "2021-10-12", "close": 19.97, "volume": 34043.0}, {"date": "2021-10-13", "close": 19.71, "volume": 28444.0}, {"date": "2021-10-14", "close": 19.62, "volume": 36535.0}, {"date": "2021-10-15", "close": 19.77, "volume": 177953.0}, {"date": "2021-10-18", "close": 19.8, "volume": 29655.0}, {"date": "2021-10-19", "close": 19.82, "volume": 35332.0}, {"date": "2021-10-20", "close": 19.88, "volume": 26349.0}, {"date": "2021-10-21", "close": 19.83, "volume": 37936.0}, {"date": "2021-10-22", "close": 19.72, "volume": 21618.0}, {"date": "2021-10-25", "close": 19.8, "volume": 49090.0}, {"date": "2021-10-26", "close": 19.69, "volume": 31504.0}, {"date": "2021-10-27", "close": 18.96, "volume": 57297.0}, {"date": "2021-10-28", "close": 19.3, "volume": 96686.0}, {"date": "2021-10-29", "close": 19.61, "volume": 42889.0}, {"date": "2021-11-01", "close": 21.25, "volume": 162053.0}, {"date": "2021-11-02", "close": 21.4, "volume": 75990.0}, {"date": "2021-11-03", "close": 21.71, "volume": 64869.0}, {"date": "2021-11-04", "close": 21.47, "volume": 45106.0}, {"date": "2021-11-05", "close": 21.84, "volume": 68894.0}, {"date": "2021-11-08", "close": 25.25, "volume": 310870.0}, {"date": "2021-11-09", "close": 24.42, "volume": 109286.0}, {"date": "2021-11-10", "close": 23.5, "volume": 133525.0}, {"date": "2021-11-11", "close": 24.64, "volume": 127733.0}, {"date": "2021-11-12", "close": 25.04, "volume": 50941.0}, {"date": "2021-11-15", "close": 25.22, "volume": 52655.0}, {"date": "2021-11-16", "close": 25.31, "volume": 86345.0}, {"date": "2021-11-17", "close": 24.76, "volume": 52933.0}, {"date": "2021-11-18", "close": 23.94, "volume": 60997.0}, {"date": "2021-11-19", "close": 23.46, "volume": 91277.0}, {"date": "2021-11-22", "close": 23.7, "volume": 71074.0}, {"date": "2021-11-23", "close": 23.2, "volume": 53580.0}, {"date": "2021-11-24", "close": 22.96, "volume": 88968.0}, {"date": "2021-11-26", "close": 22.14, "volume": 42584.0}, {"date": "2021-11-29", "close": 21.47, "volume": 73369.0}, {"date": "2021-11-30", "close": 20.24, "volume": 105425.0}, {"date": "2021-12-01", "close": 19.27, "volume": 201903.0}, {"date": "2021-12-02", "close": 19.21, "volume": 140830.0}, {"date": "2021-12-03", "close": 18.59, "volume": 85800.0}, {"date": "2021-12-06", "close": 18.53, "volume": 105362.0}, {"date": "2021-12-07", "close": 18.41, "volume": 66691.0}, {"date": "2021-12-08", "close": 18.44, "volume": 73822.0}, {"date": "2021-12-09", "close": 17.72, "volume": 74008.0}, {"date": "2021-12-10", "close": 17.36, "volume": 129770.0}, {"date": "2021-12-13", "close": 17.2, "volume": 70431.0}, {"date": "2021-12-14", "close": 16.36, "volume": 145005.0}, {"date": "2021-12-15", "close": 16.07, "volume": 204157.0}, {"date": "2021-12-16", "close": 15.49, "volume": 414875.0}, {"date": "2021-12-17", "close": 15.75, "volume": 430227.0}, {"date": "2021-12-20", "close": 14.99, "volume": 257296.0}, {"date": "2021-12-21", "close": 15.04, "volume": 133031.0}, {"date": "2021-12-22", "close": 14.82, "volume": 128606.0}, {"date": "2021-12-23", "close": 14.74, "volume": 135166.0}, {"date": "2021-12-27", "close": 14.87, "volume": 106815.0}, {"date": "2021-12-28", "close": 15.15, "volume": 106179.0}, {"date": "2021-12-29", "close": 15.14, "volume": 110700.0}, {"date": "2021-12-30", "close": 15.33, "volume": 90402.0}, {"date": "2021-12-31", "close": 15.64, "volume": 89876.0}, {"date": "2022-01-03", "close": 15.8, "volume": 108906.0}, {"date": "2022-01-04", "close": 16.42, "volume": 101467.0}, {"date": "2022-01-05", "close": 15.86, "volume": 81496.0}, {"date": "2022-01-06", "close": 15.7, "volume": 74450.0}, {"date": "2022-01-07", "close": 15.6, "volume": 62189.0}, {"date": "2022-01-10", "close": 15.79, "volume": 93451.0}, {"date": "2022-01-11", "close": 16.25, "volume": 119705.0}, {"date": "2022-01-12", "close": 16.36, "volume": 161775.0}, {"date": "2022-01-13", "close": 16.01, "volume": 73439.0}, {"date": "2022-01-14", "close": 15.85, "volume": 79452.0}, {"date": "2022-01-18", "close": 15.5, "volume": 96761.0}, {"date": "2022-01-19", "close": 15.52, "volume": 134728.0}, {"date": "2022-01-20", "close": 15.15, "volume": 114346.0}, {"date": "2022-01-21", "close": 15.13, "volume": 260008.0}, {"date": "2022-01-24", "close": 14.76, "volume": 186555.0}, {"date": "2022-01-25", "close": 14.63, "volume": 104531.0}, {"date": "2022-01-26", "close": 14.91, "volume": 106609.0}, {"date": "2022-01-27", "close": 14.26, "volume": 110221.0}, {"date": "2022-01-28", "close": 14.54, "volume": 120054.0}, {"date": "2022-01-31", "close": 15.51, "volume": 99399.0}, {"date": "2022-02-01", "close": 15.87, "volume": 97132.0}, {"date": "2022-02-02", "close": 15.52, "volume": 94322.0}, {"date": "2022-02-03", "close": 14.89, "volume": 62488.0}, {"date": "2022-02-04", "close": 14.92, "volume": 79562.0}, {"date": "2022-02-07", "close": 14.44, "volume": 68385.0}, {"date": "2022-02-08", "close": 15.23, "volume": 49005.0}, {"date": "2022-02-09", "close": 15.92, "volume": 154622.0}, {"date": "2022-02-10", "close": 17.68, "volume": 193722.0}, {"date": "2022-02-11", "close": 17.01, "volume": 140340.0}, {"date": "2022-02-14", "close": 17.12, "volume": 82278.0}, {"date": "2022-02-15", "close": 19.42, "volume": 226232.0}, {"date": "2022-02-16", "close": 20.76, "volume": 148745.0}, {"date": "2022-02-17", "close": 20.26, "volume": 163145.0}, {"date": "2022-02-18", "close": 20.62, "volume": 201910.0}, {"date": "2022-02-22", "close": 20.61, "volume": 240908.0}, {"date": "2022-02-23", "close": 20.53, "volume": 156084.0}, {"date": "2022-02-24", "close": 21.14, "volume": 173416.0}, {"date": "2022-02-25", "close": 21.09, "volume": 178054.0}, {"date": "2022-02-28", "close": 21.31, "volume": 208905.0}, {"date": "2022-03-01", "close": 20.44, "volume": 193725.0}, {"date": "2022-03-02", "close": 21.55, "volume": 140250.0}, {"date": "2022-03-03", "close": 21.24, "volume": 116756.0}, {"date": "2022-03-04", "close": 20.26, "volume": 124316.0}, {"date": "2022-03-07", "close": 20.11, "volume": 160567.0}, {"date": "2022-03-08", "close": 21.08, "volume": 141932.0}, {"date": "2022-03-09", "close": 21.7, "volume": 171069.0}, {"date": "2022-03-10", "close": 20.6, "volume": 162665.0}, {"date": "2022-03-11", "close": 20.55, "volume": 82346.0}, {"date": "2022-03-14", "close": 19.5, "volume": 120257.0}, {"date": "2022-03-15", "close": 19.72, "volume": 67967.0}, {"date": "2022-03-16", "close": 20.44, "volume": 97253.0}, {"date": "2022-03-17", "close": 20.97, "volume": 52166.0}, {"date": "2022-03-18", "close": 20.72, "volume": 514111.0}, {"date": "2022-03-21", "close": 21.45, "volume": 99171.0}, {"date": "2022-03-22", "close": 21.33, "volume": 105867.0}, {"date": "2022-03-23", "close": 21.08, "volume": 74350.0}, {"date": "2022-03-24", "close": 21.28, "volume": 55755.0}, {"date": "2022-03-25", "close": 21.13, "volume": 79265.0}, {"date": "2022-03-28", "close": 20.5, "volume": 87509.0}, {"date": "2022-03-29", "close": 20.99, "volume": 255077.0}, {"date": "2022-03-30", "close": 19.85, "volume": 159888.0}, {"date": "2022-03-31", "close": 18.82, "volume": 126827.0}, {"date": "2022-04-01", "close": 19.11, "volume": 158072.0}, {"date": "2022-04-04", "close": 19.45, "volume": 122751.0}, {"date": "2022-04-05", "close": 19.12, "volume": 103378.0}, {"date": "2022-04-06", "close": 18.41, "volume": 125736.0}, {"date": "2022-04-07", "close": 17.89, "volume": 53973.0}, {"date": "2022-04-08", "close": 17.44, "volume": 64602.0}, {"date": "2022-04-11", "close": 17.53, "volume": 59607.0}, {"date": "2022-04-12", "close": 17.46, "volume": 54844.0}, {"date": "2022-04-13", "close": 17.88, "volume": 40501.0}, {"date": "2022-04-14", "close": 17.9, "volume": 47358.0}, {"date": "2022-04-18", "close": 17.61, "volume": 48596.0}, {"date": "2022-04-19", "close": 18.13, "volume": 27869.0}, {"date": "2022-04-20", "close": 18.12, "volume": 41158.0}, {"date": "2022-04-21", "close": 17.88, "volume": 32136.0}, {"date": "2022-04-22", "close": 17.36, "volume": 42634.0}, {"date": "2022-04-25", "close": 17.08, "volume": 52157.0}, {"date": "2022-04-26", "close": 16.3, "volume": 58998.0}, {"date": "2022-04-27", "close": 16.39, "volume": 43183.0}, {"date": "2022-04-28", "close": 16.75, "volume": 55816.0}, {"date": "2022-04-29", "close": 16.03, "volume": 76329.0}, {"date": "2022-05-02", "close": 16.15, "volume": 162344.0}, {"date": "2022-05-03", "close": 15.98, "volume": 90613.0}, {"date": "2022-05-04", "close": 16.55, "volume": 51081.0}, {"date": "2022-05-05", "close": 15.72, "volume": 53411.0}, {"date": "2022-05-06", "close": 15.48, "volume": 51954.0}, {"date": "2022-05-09", "close": 15.12, "volume": 62476.0}, {"date": "2022-05-10", "close": 14.9, "volume": 71988.0}, {"date": "2022-05-11", "close": 14.06, "volume": 87097.0}, {"date": "2022-05-12", "close": 14.16, "volume": 78609.0}, {"date": "2022-05-13", "close": 13.08, "volume": 163660.0}, {"date": "2022-05-16", "close": 11.98, "volume": 198911.0}, {"date": "2022-05-17", "close": 12.76, "volume": 226154.0}, {"date": "2022-05-18", "close": 12.33, "volume": 103826.0}, {"date": "2022-05-19", "close": 12.12, "volume": 64258.0}, {"date": "2022-05-20", "close": 12.23, "volume": 77588.0}, {"date": "2022-05-23", "close": 12.32, "volume": 44919.0}, {"date": "2022-05-24", "close": 11.53, "volume": 52560.0}, {"date": "2022-05-25", "close": 12.0, "volume": 54506.0}, {"date": "2022-05-26", "close": 12.2, "volume": 47033.0}, {"date": "2022-05-27", "close": 12.38, "volume": 70186.0}, {"date": "2022-05-31", "close": 12.21, "volume": 133709.0}, {"date": "2022-06-01", "close": 12.19, "volume": 58738.0}, {"date": "2022-06-02", "close": 12.55, "volume": 102823.0}, {"date": "2022-06-03", "close": 12.26, "volume": 39558.0}, {"date": "2022-06-06", "close": 12.43, "volume": 57021.0}, {"date": "2022-06-07", "close": 12.24, "volume": 47428.0}, {"date": "2022-06-08", "close": 11.94, "volume": 54754.0}, {"date": "2022-06-09", "close": 11.85, "volume": 71141.0}, {"date": "2022-06-10", "close": 11.43, "volume": 90844.0}, {"date": "2022-06-13", "close": 10.61, "volume": 83038.0}, {"date": "2022-06-14", "close": 10.34, "volume": 305589.0}, {"date": "2022-06-15", "close": 10.8, "volume": 76184.0}, {"date": "2022-06-16", "close": 10.24, "volume": 108079.0}, {"date": "2022-06-17", "close": 10.43, "volume": 150235.0}, {"date": "2022-06-21", "close": 10.64, "volume": 55311.0}, {"date": "2022-06-22", "close": 10.4, "volume": 89203.0}, {"date": "2022-06-23", "close": 10.35, "volume": 49256.0}, {"date": "2022-06-24", "close": 10.58, "volume": 311493.0}, {"date": "2022-06-27", "close": 10.59, "volume": 58952.0}, {"date": "2022-06-28", "close": 9.93, "volume": 58851.0}, {"date": "2022-06-29", "close": 9.4, "volume": 136732.0}, {"date": "2022-06-30", "close": 9.21, "volume": 95826.0}, {"date": "2022-07-01", "close": 9.17, "volume": 77189.0}, {"date": "2022-07-05", "close": 9.19, "volume": 81654.0}, {"date": "2022-07-06", "close": 8.95, "volume": 63755.0}, {"date": "2022-07-07", "close": 9.27, "volume": 41363.0}, {"date": "2022-07-08", "close": 9.04, "volume": 43325.0}, {"date": "2022-07-11", "close": 8.7, "volume": 59535.0}, {"date": "2022-07-12", "close": 8.86, "volume": 40218.0}, {"date": "2022-07-13", "close": 8.69, "volume": 53215.0}, {"date": "2022-07-14", "close": 8.51, "volume": 34100.0}, {"date": "2022-07-15", "close": 8.69, "volume": 118801.0}, {"date": "2022-07-18", "close": 9.02, "volume": 52094.0}, {"date": "2022-07-19", "close": 9.66, "volume": 45032.0}, {"date": "2022-07-20", "close": 9.94, "volume": 113405.0}, {"date": "2022-07-21", "close": 10.03, "volume": 35181.0}, {"date": "2022-07-22", "close": 9.81, "volume": 39842.0}, {"date": "2022-07-25", "close": 9.82, "volume": 42242.0}, {"date": "2022-07-26", "close": 9.71, "volume": 39424.0}, {"date": "2022-07-27", "close": 9.96, "volume": 37679.0}, {"date": "2022-07-28", "close": 10.38, "volume": 67856.0}, {"date": "2022-07-29", "close": 11.16, "volume": 85882.0}, {"date": "2022-08-01", "close": 10.52, "volume": 85283.0}, {"date": "2022-08-02", "close": 10.87, "volume": 114182.0}, {"date": "2022-08-03", "close": 11.44, "volume": 48095.0}, {"date": "2022-08-04", "close": 11.63, "volume": 51937.0}, {"date": "2022-08-05", "close": 11.73, "volume": 40258.0}, {"date": "2022-08-08", "close": 12.36, "volume": 149826.0}, {"date": "2022-08-09", "close": 11.71, "volume": 47257.0}, {"date": "2022-08-10", "close": 12.0, "volume": 63922.0}, {"date": "2022-08-11", "close": 11.68, "volume": 153947.0}, {"date": "2022-08-12", "close": 12.41, "volume": 53819.0}, {"date": "2022-08-15", "close": 12.75, "volume": 51087.0}, {"date": "2022-08-16", "close": 12.64, "volume": 52134.0}, {"date": "2022-08-17", "close": 12.51, "volume": 86274.0}, {"date": "2022-08-18", "close": 12.11, "volume": 34055.0}, {"date": "2022-08-19", "close": 11.85, "volume": 93334.0}, {"date": "2022-08-22", "close": 11.28, "volume": 46617.0}, {"date": "2022-08-23", "close": 11.27, "volume": 53726.0}, {"date": "2022-08-24", "close": 11.6, "volume": 31070.0}, {"date": "2022-08-25", "close": 12.35, "volume": 95005.0}, {"date": "2022-08-26", "close": 11.92, "volume": 79199.0}, {"date": "2022-08-29", "close": 12.03, "volume": 106739.0}, {"date": "2022-08-30", "close": 11.77, "volume": 42295.0}, {"date": "2022-08-31", "close": 11.87, "volume": 46995.0}, {"date": "2022-09-01", "close": 11.58, "volume": 56140.0}, {"date": "2022-09-02", "close": 11.45, "volume": 50574.0}, {"date": "2022-09-06", "close": 11.27, "volume": 70262.0}, {"date": "2022-09-07", "close": 11.51, "volume": 56291.0}, {"date": "2022-09-08", "close": 11.47, "volume": 74637.0}, {"date": "2022-09-09", "close": 11.1, "volume": 45158.0}, {"date": "2022-09-12", "close": 10.83, "volume": 79939.0}, {"date": "2022-09-13", "close": 9.91, "volume": 83766.0}, {"date": "2022-09-14", "close": 9.73, "volume": 57459.0}, {"date": "2022-09-15", "close": 10.11, "volume": 88742.0}, {"date": "2022-09-16", "close": 10.13, "volume": 227922.0}, {"date": "2022-09-19", "close": 9.86, "volume": 57457.0}, {"date": "2022-09-20", "close": 9.4, "volume": 67013.0}, {"date": "2022-09-21", "close": 9.095, "volume": 64357.0}, {"date": "2022-09-22", "close": 8.85, "volume": 64918.0}, {"date": "2022-09-23", "close": 8.65, "volume": 90090.0}, {"date": "2022-09-26", "close": 8.35, "volume": 67687.0}, {"date": "2022-09-27", "close": 8.12, "volume": 65122.0}, {"date": "2022-09-28", "close": 8.53, "volume": 71407.0}, {"date": "2022-09-29", "close": 8.26, "volume": 49383.0}, {"date": "2022-09-30", "close": 8.35, "volume": 111038.0}, {"date": "2022-10-03", "close": 9.09, "volume": 140110.0}, {"date": "2022-10-04", "close": 9.32, "volume": 130518.0}, {"date": "2022-10-05", "close": 9.52, "volume": 133912.0}, {"date": "2022-10-06", "close": 9.7, "volume": 126078.0}, {"date": "2022-10-07", "close": 9.29, "volume": 132974.0}, {"date": "2022-10-10", "close": 8.29, "volume": 78368.0}, {"date": "2022-10-11", "close": 7.82, "volume": 193535.0}, {"date": "2022-10-12", "close": 7.6, "volume": 122650.0}, {"date": "2022-10-13", "close": 7.5, "volume": 181071.0}, {"date": "2022-10-14", "close": 7.53, "volume": 156701.0}, {"date": "2022-10-17", "close": 7.73, "volume": 87645.0}, {"date": "2022-10-18", "close": 7.78, "volume": 48637.0}, {"date": "2022-10-19", "close": 7.65, "volume": 82009.0}, {"date": "2022-10-20", "close": 7.37, "volume": 84903.0}, {"date": "2022-10-21", "close": 7.48, "volume": 244814.0}, {"date": "2022-10-24", "close": 7.85, "volume": 109743.0}, {"date": "2022-10-25", "close": 8.1, "volume": 152818.0}, {"date": "2022-10-26", "close": 8.4, "volume": 239023.0}, {"date": "2022-10-27", "close": 9.3, "volume": 465664.0}, {"date": "2022-10-28", "close": 9.05, "volume": 171491.0}, {"date": "2022-10-31", "close": 9.17, "volume": 406097.0}, {"date": "2022-11-01", "close": 9.49, "volume": 167410.0}, {"date": "2022-11-02", "close": 9.24, "volume": 114122.0}, {"date": "2022-11-03", "close": 9.36, "volume": 46985.0}, {"date": "2022-11-04", "close": 9.56, "volume": 51577.0}, {"date": "2022-11-07", "close": 9.7, "volume": 69726.0}, {"date": "2022-11-08", "close": 9.34, "volume": 68046.0}, {"date": "2022-11-09", "close": 9.6, "volume": 131101.0}, {"date": "2022-11-10", "close": 10.61, "volume": 130463.0}, {"date": "2022-11-11", "close": 11.34, "volume": 103872.0}, {"date": "2022-11-14", "close": 11.69, "volume": 111091.0}, {"date": "2022-11-15", "close": 11.97, "volume": 194645.0}, {"date": "2022-11-16", "close": 11.19, "volume": 104865.0}, {"date": "2022-11-17", "close": 11.17, "volume": 56250.0}, {"date": "2022-11-18", "close": 11.7, "volume": 80343.0}, {"date": "2022-11-21", "close": 11.47, "volume": 61575.0}, {"date": "2022-11-22", "close": 11.57, "volume": 42223.0}, {"date": "2022-11-23", "close": 11.35, "volume": 50467.0}, {"date": "2022-11-25", "close": 11.22, "volume": 28190.0}, {"date": "2022-11-28", "close": 11.31, "volume": 63312.0}, {"date": "2022-11-29", "close": 11.52, "volume": 81040.0}, {"date": "2022-11-30", "close": 11.81, "volume": 437334.0}, {"date": "2022-12-01", "close": 11.9, "volume": 63779.0}, {"date": "2022-12-02", "close": 12.4, "volume": 67257.0}, {"date": "2022-12-05", "close": 12.5, "volume": 92533.0}, {"date": "2022-12-06", "close": 12.89, "volume": 121423.0}, {"date": "2022-12-07", "close": 12.71, "volume": 156061.0}, {"date": "2022-12-08", "close": 13.15, "volume": 94488.0}, {"date": "2022-12-09", "close": 12.76, "volume": 246036.0}, {"date": "2022-12-12", "close": 12.35, "volume": 281139.0}, {"date": "2022-12-13", "close": 10.29, "volume": 668684.0}, {"date": "2022-12-14", "close": 9.08, "volume": 349640.0}, {"date": "2022-12-15", "close": 10.47, "volume": 309970.0}, {"date": "2022-12-16", "close": 10.23, "volume": 304448.0}, {"date": "2022-12-19", "close": 10.7, "volume": 210547.0}, {"date": "2022-12-20", "close": 10.12, "volume": 192462.0}, {"date": "2022-12-21", "close": 10.33, "volume": 186985.0}, {"date": "2022-12-22", "close": 9.71, "volume": 307503.0}, {"date": "2022-12-23", "close": 9.97, "volume": 179924.0}, {"date": "2022-12-27", "close": 9.73, "volume": 221980.0}, {"date": "2022-12-28", "close": 9.68, "volume": 168582.0}, {"date": "2022-12-29", "close": 9.49, "volume": 316367.0}, {"date": "2022-12-30", "close": 10.71, "volume": 172335.0}, {"date": "2023-01-03", "close": 11.57, "volume": 160966.0}, {"date": "2023-01-04", "close": 12.01, "volume": 95638.0}, {"date": "2023-01-05", "close": 12.44, "volume": 88120.0}, {"date": "2023-01-06", "close": 13.1, "volume": 149742.0}, {"date": "2023-01-09", "close": 13.88, "volume": 183677.0}, {"date": "2023-01-10", "close": 14.47, "volume": 144686.0}, {"date": "2023-01-11", "close": 14.51, "volume": 103841.0}, {"date": "2023-01-12", "close": 14.94, "volume": 106149.0}, {"date": "2023-01-13", "close": 15.25, "volume": 130366.0}, {"date": "2023-01-17", "close": 14.97, "volume": 126031.0}, {"date": "2023-01-18", "close": 16.0, "volume": 230490.0}, {"date": "2023-01-19", "close": 14.62, "volume": 311468.0}, {"date": "2023-01-20", "close": 15.36, "volume": 374267.0}, {"date": "2023-01-23", "close": 15.28, "volume": 121454.0}, {"date": "2023-01-24", "close": 15.17, "volume": 99529.0}, {"date": "2023-01-25", "close": 14.93, "volume": 115165.0}, {"date": "2023-01-26", "close": 14.77, "volume": 45441.0}, {"date": "2023-01-27", "close": 14.57, "volume": 124136.0}, {"date": "2023-01-30", "close": 14.34, "volume": 98475.0}, {"date": "2023-01-31", "close": 14.5, "volume": 136235.0}, {"date": "2023-02-01", "close": 15.23, "volume": 129965.0}, {"date": "2023-02-02", "close": 15.61, "volume": 135101.0}, {"date": "2023-02-03", "close": 14.95, "volume": 148367.0}, {"date": "2023-02-06", "close": 14.3, "volume": 80049.0}, {"date": "2023-02-07", "close": 13.46, "volume": 105132.0}, {"date": "2023-02-08", "close": 13.8, "volume": 127334.0}, {"date": "2023-02-09", "close": 17.93, "volume": 1331298.0}, {"date": "2023-02-10", "close": 19.84, "volume": 668881.0}, {"date": "2023-02-13", "close": 20.38, "volume": 378418.0}, {"date": "2023-02-14", "close": 21.31, "volume": 326046.0}, {"date": "2023-02-15", "close": 20.48, "volume": 393614.0}, {"date": "2023-02-16", "close": 20.11, "volume": 291001.0}, {"date": "2023-02-17", "close": 20.26, "volume": 184469.0}, {"date": "2023-02-21", "close": 19.84, "volume": 166035.0}, {"date": "2023-02-22", "close": 19.42, "volume": 128886.0}, {"date": "2023-02-23", "close": 19.34, "volume": 108611.0}, {"date": "2023-02-24", "close": 18.96, "volume": 106998.0}, {"date": "2023-02-27", "close": 19.7, "volume": 170296.0}, {"date": "2023-02-28", "close": 20.31, "volume": 416491.0}, {"date": "2023-03-01", "close": 21.3, "volume": 161513.0}, {"date": "2023-03-02", "close": 21.64, "volume": 179993.0}, {"date": "2023-03-03", "close": 21.72, "volume": 142106.0}, {"date": "2023-03-06", "close": 21.33, "volume": 167675.0}, {"date": "2023-03-07", "close": 21.74, "volume": 167290.0}, {"date": "2023-03-08", "close": 22.52, "volume": 405260.0}, {"date": "2023-03-09", "close": 21.94, "volume": 212768.0}, {"date": "2023-03-10", "close": 20.61, "volume": 153784.0}, {"date": "2023-03-13", "close": 20.32, "volume": 145858.0}, {"date": "2023-03-14", "close": 20.47, "volume": 103476.0}, {"date": "2023-03-15", "close": 20.0, "volume": 130690.0}, {"date": "2023-03-16", "close": 20.35, "volume": 164025.0}, {"date": "2023-03-17", "close": 19.34, "volume": 203027.0}, {"date": "2023-03-20", "close": 19.16, "volume": 240270.0}, {"date": "2023-03-21", "close": 20.53, "volume": 129074.0}, {"date": "2023-03-22", "close": 19.44, "volume": 57113.0}, {"date": "2023-03-23", "close": 19.8, "volume": 143685.0}, {"date": "2023-03-24", "close": 19.71, "volume": 116035.0}, {"date": "2023-03-27", "close": 20.1, "volume": 167854.0}, {"date": "2023-03-28", "close": 20.34, "volume": 90902.0}, {"date": "2023-03-29", "close": 20.51, "volume": 114046.0}, {"date": "2023-03-30", "close": 20.57, "volume": 85718.0}, {"date": "2023-03-31", "close": 20.43, "volume": 253741.0}, {"date": "2023-04-03", "close": 19.75, "volume": 117255.0}, {"date": "2023-04-04", "close": 20.36, "volume": 179797.0}, {"date": "2023-04-05", "close": 19.29, "volume": 91540.0}, {"date": "2023-04-06", "close": 19.01, "volume": 82850.0}, {"date": "2023-04-10", "close": 19.76, "volume": 155183.0}, {"date": "2023-04-11", "close": 18.93, "volume": 126120.0}, {"date": "2023-04-12", "close": 18.99, "volume": 83411.0}, {"date": "2023-04-13", "close": 18.2, "volume": 118312.0}, {"date": "2023-04-14", "close": 18.35, "volume": 120798.0}, {"date": "2023-04-17", "close": 18.85, "volume": 194393.0}, {"date": "2023-04-18", "close": 19.0, "volume": 95471.0}, {"date": "2023-04-19", "close": 18.19, "volume": 168463.0}, {"date": "2023-04-20", "close": 17.71, "volume": 83317.0}, {"date": "2023-04-21", "close": 17.72, "volume": 157729.0}, {"date": "2023-04-24", "close": 18.38, "volume": 68992.0}, {"date": "2023-04-25", "close": 18.06, "volume": 88648.0}, {"date": "2023-04-26", "close": 17.58, "volume": 60583.0}, {"date": "2023-04-27", "close": 18.26, "volume": 103151.0}, {"date": "2023-04-28", "close": 18.7, "volume": 119219.0}, {"date": "2023-05-01", "close": 19.35, "volume": 127631.0}, {"date": "2023-05-02", "close": 19.39, "volume": 115163.0}, {"date": "2023-05-03", "close": 19.27, "volume": 74993.0}, {"date": "2023-05-04", "close": 18.53, "volume": 132915.0}, {"date": "2023-05-05", "close": 19.13, "volume": 144670.0}, {"date": "2023-05-08", "close": 19.75, "volume": 154416.0}, {"date": "2023-05-09", "close": 18.63, "volume": 566780.0}, {"date": "2023-05-10", "close": 19.41, "volume": 285303.0}, {"date": "2023-05-11", "close": 19.32, "volume": 372018.0}, {"date": "2023-05-12", "close": 26.33, "volume": 2972562.0}, {"date": "2023-05-15", "close": 23.61, "volume": 884506.0}, {"date": "2023-05-16", "close": 22.02, "volume": 449454.0}, {"date": "2023-05-17", "close": 21.21, "volume": 384093.0}, {"date": "2023-05-18", "close": 24.89, "volume": 623166.0}, {"date": "2023-05-19", "close": 27.05, "volume": 733274.0}, {"date": "2023-05-22", "close": 28.17, "volume": 400464.0}, {"date": "2023-05-23", "close": 28.18, "volume": 222392.0}, {"date": "2023-05-24", "close": 26.28, "volume": 223338.0}, {"date": "2023-05-25", "close": 26.42, "volume": 164870.0}, {"date": "2023-05-26", "close": 26.3, "volume": 197709.0}, {"date": "2023-05-30", "close": 26.66, "volume": 188799.0}, {"date": "2023-05-31", "close": 25.36, "volume": 201393.0}, {"date": "2023-06-01", "close": 25.2, "volume": 281518.0}, {"date": "2023-06-02", "close": 26.02, "volume": 717291.0}, {"date": "2023-06-05", "close": 25.14, "volume": 301994.0}, {"date": "2023-06-06", "close": 22.85, "volume": 744653.0}, {"date": "2023-06-07", "close": 20.93, "volume": 1131175.0}, {"date": "2023-06-08", "close": 22.21, "volume": 2675536.0}, {"date": "2023-06-09", "close": 21.41, "volume": 536060.0}, {"date": "2023-06-12", "close": 21.65, "volume": 376598.0}, {"date": "2023-06-13", "close": 21.94, "volume": 560492.0}, {"date": "2023-06-14", "close": 21.75, "volume": 400518.0}, {"date": "2023-06-15", "close": 21.77, "volume": 238611.0}, {"date": "2023-06-16", "close": 22.18, "volume": 379858.0}, {"date": "2023-06-20", "close": 21.34, "volume": 281529.0}, {"date": "2023-06-21", "close": 21.81, "volume": 432548.0}, {"date": "2023-06-22", "close": 21.57, "volume": 273184.0}, {"date": "2023-06-23", "close": 21.14, "volume": 879718.0}, {"date": "2023-06-26", "close": 20.66, "volume": 298072.0}, {"date": "2023-06-27", "close": 20.93, "volume": 484492.0}, {"date": "2023-06-28", "close": 21.46, "volume": 248251.0}, {"date": "2023-06-29", "close": 22.06, "volume": 270642.0}, {"date": "2023-06-30", "close": 22.48, "volume": 293083.0}, {"date": "2023-07-03", "close": 22.47, "volume": 206340.0}, {"date": "2023-07-05", "close": 21.95, "volume": 193670.0}, {"date": "2023-07-06", "close": 21.44, "volume": 390786.0}, {"date": "2023-07-07", "close": 21.4, "volume": 310352.0}, {"date": "2023-07-10", "close": 22.79, "volume": 255947.0}, {"date": "2023-07-11", "close": 22.23, "volume": 241290.0}, {"date": "2023-07-12", "close": 22.59, "volume": 239525.0}, {"date": "2023-07-13", "close": 22.71, "volume": 185223.0}, {"date": "2023-07-14", "close": 22.62, "volume": 245390.0}, {"date": "2023-07-17", "close": 23.58, "volume": 198097.0}, {"date": "2023-07-18", "close": 22.96, "volume": 169349.0}, {"date": "2023-07-19", "close": 23.09, "volume": 217958.0}, {"date": "2023-07-20", "close": 22.14, "volume": 253422.0}, {"date": "2023-07-21", "close": 21.53, "volume": 752759.0}, {"date": "2023-07-24", "close": 21.1, "volume": 235992.0}, {"date": "2023-07-25", "close": 21.16, "volume": 254181.0}, {"date": "2023-07-26", "close": 21.17, "volume": 285425.0}, {"date": "2023-07-27", "close": 20.47, "volume": 202082.0}, {"date": "2023-07-28", "close": 20.88, "volume": 153182.0}, {"date": "2023-07-31", "close": 20.94, "volume": 135856.0}, {"date": "2023-08-01", "close": 21.13, "volume": 120924.0}, {"date": "2023-08-02", "close": 20.27, "volume": 160505.0}, {"date": "2023-08-03", "close": 20.34, "volume": 148812.0}, {"date": "2023-08-04", "close": 20.5, "volume": 189867.0}, {"date": "2023-08-07", "close": 21.0, "volume": 209569.0}, {"date": "2023-08-08", "close": 21.07, "volume": 201523.0}, {"date": "2023-08-09", "close": 20.84, "volume": 379456.0}, {"date": "2023-08-10", "close": 20.02, "volume": 851517.0}, {"date": "2023-08-11", "close": 21.1, "volume": 591629.0}, {"date": "2023-08-14", "close": 21.02, "volume": 432502.0}, {"date": "2023-08-15", "close": 20.38, "volume": 244591.0}, {"date": "2023-08-16", "close": 20.45, "volume": 233239.0}, {"date": "2023-08-17", "close": 20.49, "volume": 182342.0}, {"date": "2023-08-18", "close": 21.74, "volume": 284776.0}, {"date": "2023-08-21", "close": 21.77, "volume": 205315.0}, {"date": "2023-08-22", "close": 21.89, "volume": 134577.0}, {"date": "2023-08-23", "close": 22.41, "volume": 194068.0}, {"date": "2023-08-24", "close": 21.17, "volume": 163926.0}, {"date": "2023-08-25", "close": 21.16, "volume": 108892.0}, {"date": "2023-08-28", "close": 21.11, "volume": 133372.0}, {"date": "2023-08-29", "close": 21.34, "volume": 150355.0}, {"date": "2023-08-30", "close": 21.53, "volume": 204779.0}, {"date": "2023-08-31", "close": 21.85, "volume": 216205.0}, {"date": "2023-09-01", "close": 22.31, "volume": 328915.0}, {"date": "2023-09-05", "close": 21.26, "volume": 185209.0}, {"date": "2023-09-06", "close": 21.85, "volume": 209328.0}, {"date": "2023-09-07", "close": 21.29, "volume": 351072.0}, {"date": "2023-09-08", "close": 21.56, "volume": 216399.0}, {"date": "2023-09-11", "close": 21.98, "volume": 541092.0}, {"date": "2023-09-12", "close": 19.83, "volume": 1703311.0}, {"date": "2023-09-13", "close": 20.47, "volume": 631033.0}, {"date": "2023-09-14", "close": 20.68, "volume": 427117.0}, {"date": "2023-09-15", "close": 19.66, "volume": 605278.0}, {"date": "2023-09-18", "close": 19.3, "volume": 293980.0}, {"date": "2023-09-19", "close": 19.64, "volume": 347854.0}, {"date": "2023-09-20", "close": 19.69, "volume": 320800.0}, {"date": "2023-09-21", "close": 19.14, "volume": 280822.0}, {"date": "2023-09-22", "close": 19.45, "volume": 223021.0}, {"date": "2023-09-25", "close": 19.58, "volume": 118960.0}, {"date": "2023-09-26", "close": 20.24, "volume": 298418.0}, {"date": "2023-09-27", "close": 20.57, "volume": 281560.0}, {"date": "2023-09-28", "close": 21.03, "volume": 252621.0}, {"date": "2023-09-29", "close": 21.35, "volume": 934587.0}, {"date": "2023-10-02", "close": 21.08, "volume": 546473.0}, {"date": "2023-10-03", "close": 20.56, "volume": 252884.0}, {"date": "2023-10-04", "close": 20.9, "volume": 143566.0}, {"date": "2023-10-05", "close": 20.59, "volume": 256480.0}, {"date": "2023-10-06", "close": 20.75, "volume": 201467.0}, {"date": "2023-10-09", "close": 19.9, "volume": 194171.0}, {"date": "2023-10-10", "close": 19.94, "volume": 267068.0}, {"date": "2023-10-11", "close": 19.53, "volume": 145365.0}, {"date": "2023-10-12", "close": 19.28, "volume": 251096.0}, {"date": "2023-10-13", "close": 17.97, "volume": 366561.0}, {"date": "2023-10-16", "close": 18.89, "volume": 344388.0}, {"date": "2023-10-17", "close": 19.01, "volume": 191421.0}, {"date": "2023-10-18", "close": 18.44, "volume": 195451.0}, {"date": "2023-10-19", "close": 18.44, "volume": 196790.0}, {"date": "2023-10-20", "close": 18.43, "volume": 473512.0}, {"date": "2023-10-23", "close": 18.27, "volume": 289844.0}, {"date": "2023-10-24", "close": 18.93, "volume": 308598.0}, {"date": "2023-10-25", "close": 18.24, "volume": 170915.0}, {"date": "2023-10-26", "close": 18.69, "volume": 263602.0}, {"date": "2023-10-27", "close": 18.64, "volume": 192176.0}, {"date": "2023-10-30", "close": 18.81, "volume": 131979.0}, {"date": "2023-10-31", "close": 18.21, "volume": 119798.0}, {"date": "2023-11-01", "close": 18.14, "volume": 362670.0}, {"date": "2023-11-02", "close": 18.92, "volume": 152487.0}, {"date": "2023-11-03", "close": 19.32, "volume": 165657.0}, {"date": "2023-11-06", "close": 18.8, "volume": 121614.0}, {"date": "2023-11-07", "close": 18.2, "volume": 237623.0}, {"date": "2023-11-08", "close": 18.17, "volume": 190410.0}, {"date": "2023-11-09", "close": 17.79, "volume": 243084.0}, {"date": "2023-11-10", "close": 17.99, "volume": 139997.0}, {"date": "2023-11-13", "close": 18.05, "volume": 161322.0}, {"date": "2023-11-14", "close": 18.68, "volume": 219041.0}, {"date": "2023-11-15", "close": 19.26, "volume": 240547.0}, {"date": "2023-11-16", "close": 18.99, "volume": 123070.0}, {"date": "2023-11-17", "close": 18.85, "volume": 144801.0}, {"date": "2023-11-20", "close": 18.64, "volume": 190118.0}, {"date": "2023-11-21", "close": 18.33, "volume": 185469.0}, {"date": "2023-11-22", "close": 18.02, "volume": 140415.0}, {"date": "2023-11-24", "close": 18.39, "volume": 110643.0}, {"date": "2023-11-27", "close": 18.43, "volume": 282038.0}, {"date": "2023-11-28", "close": 17.97, "volume": 241412.0}, {"date": "2023-11-29", "close": 18.48, "volume": 315877.0}, {"date": "2023-11-30", "close": 19.08, "volume": 242078.0}, {"date": "2023-12-01", "close": 19.6, "volume": 481552.0}, {"date": "2023-12-04", "close": 19.58, "volume": 231855.0}, {"date": "2023-12-05", "close": 20.52, "volume": 284078.0}, {"date": "2023-12-06", "close": 20.67, "volume": 245967.0}, {"date": "2023-12-07", "close": 21.25, "volume": 209845.0}, {"date": "2023-12-08", "close": 21.58, "volume": 326268.0}, {"date": "2023-12-11", "close": 21.81, "volume": 766309.0}, {"date": "2023-12-12", "close": 24.09, "volume": 3311597.0}, {"date": "2023-12-13", "close": 25.71, "volume": 1714414.0}, {"date": "2023-12-14", "close": 26.01, "volume": 1016409.0}, {"date": "2023-12-15", "close": 24.89, "volume": 2389742.0}, {"date": "2023-12-18", "close": 25.71, "volume": 811870.0}, {"date": "2023-12-19", "close": 26.06, "volume": 620876.0}, {"date": "2023-12-20", "close": 25.7, "volume": 515734.0}, {"date": "2023-12-21", "close": 25.61, "volume": 570963.0}, {"date": "2023-12-22", "close": 25.92, "volume": 385261.0}, {"date": "2023-12-26", "close": 27.78, "volume": 1090980.0}, {"date": "2023-12-27", "close": 28.18, "volume": 560010.0}, {"date": "2023-12-28", "close": 27.77, "volume": 263233.0}, {"date": "2023-12-29", "close": 26.96, "volume": 445951.0}, {"date": "2024-01-02", "close": 26.31, "volume": 483292.0}, {"date": "2024-01-03", "close": 25.08, "volume": 1109830.0}, {"date": "2024-01-04", "close": 25.21, "volume": 329731.0}, {"date": "2024-01-05", "close": 24.88, "volume": 337543.0}, {"date": "2024-01-08", "close": 24.8, "volume": 268618.0}, {"date": "2024-01-09", "close": 25.32, "volume": 451489.0}, {"date": "2024-01-10", "close": 25.05, "volume": 302508.0}, {"date": "2024-01-11", "close": 24.8, "volume": 357375.0}, {"date": "2024-01-12", "close": 24.6, "volume": 332500.0}, {"date": "2024-01-16", "close": 24.5, "volume": 341110.0}, {"date": "2024-01-17", "close": 24.97, "volume": 524405.0}, {"date": "2024-01-18", "close": 25.0, "volume": 266851.0}, {"date": "2024-01-19", "close": 25.3, "volume": 568802.0}, {"date": "2024-01-22", "close": 26.41, "volume": 385673.0}, {"date": "2024-01-23", "close": 27.0, "volume": 347257.0}, {"date": "2024-01-24", "close": 27.3, "volume": 364516.0}, {"date": "2024-01-25", "close": 27.88, "volume": 328218.0}, {"date": "2024-01-26", "close": 28.01, "volume": 264225.0}, {"date": "2024-01-29", "close": 29.6, "volume": 574092.0}, {"date": "2024-01-30", "close": 29.4, "volume": 424843.0}, {"date": "2024-01-31", "close": 29.13, "volume": 318840.0}, {"date": "2024-02-01", "close": 30.73, "volume": 798461.0}, {"date": "2024-02-02", "close": 30.91, "volume": 682327.0}, {"date": "2024-02-05", "close": 31.03, "volume": 321210.0}, {"date": "2024-02-06", "close": 31.17, "volume": 382080.0}, {"date": "2024-02-07", "close": 31.25, "volume": 852458.0}, {"date": "2024-02-08", "close": 30.33, "volume": 1560378.0}, {"date": "2024-02-09", "close": 30.55, "volume": 656994.0}, {"date": "2024-02-12", "close": 31.0, "volume": 589231.0}, {"date": "2024-02-13", "close": 30.45, "volume": 611084.0}, {"date": "2024-02-14", "close": 31.84, "volume": 625593.0}, {"date": "2024-02-15", "close": 33.89, "volume": 816690.0}, {"date": "2024-02-16", "close": 32.31, "volume": 1209861.0}, {"date": "2024-02-20", "close": 30.4, "volume": 946347.0}, {"date": "2024-02-21", "close": 29.9, "volume": 344984.0}, {"date": "2024-02-22", "close": 31.19, "volume": 1170721.0}, {"date": "2024-02-23", "close": 31.5, "volume": 595408.0}, {"date": "2024-02-26", "close": 32.28, "volume": 624160.0}, {"date": "2024-02-27", "close": 32.99, "volume": 458669.0}, {"date": "2024-02-28", "close": 32.67, "volume": 610116.0}, {"date": "2024-02-29", "close": 33.84, "volume": 867442.0}, {"date": "2024-03-01", "close": 34.43, "volume": 475781.0}, {"date": "2024-03-04", "close": 33.72, "volume": 436089.0}, {"date": "2024-03-05", "close": 33.91, "volume": 633644.0}, {"date": "2024-03-06", "close": 34.05, "volume": 329955.0}, {"date": "2024-03-07", "close": 32.85, "volume": 439020.0}, {"date": "2024-03-08", "close": 32.4, "volume": 409477.0}, {"date": "2024-03-11", "close": 32.89, "volume": 387073.0}, {"date": "2024-03-12", "close": 32.96, "volume": 458889.0}, {"date": "2024-03-13", "close": 33.005, "volume": 296824.0}, {"date": "2024-03-14", "close": 32.04, "volume": 358441.0}, {"date": "2024-03-15", "close": 31.8, "volume": 646256.0}, {"date": "2024-03-18", "close": 32.58, "volume": 228831.0}, {"date": "2024-03-19", "close": 34.24, "volume": 542387.0}, {"date": "2024-03-20", "close": 34.71, "volume": 555037.0}, {"date": "2024-03-21", "close": 36.25, "volume": 537127.0}, {"date": "2024-03-22", "close": 36.33, "volume": 416543.0}, {"date": "2024-03-25", "close": 36.03, "volume": 348336.0}, {"date": "2024-03-26", "close": 36.65, "volume": 287478.0}, {"date": "2024-03-27", "close": 37.85, "volume": 328240.0}, {"date": "2024-03-28", "close": 38.34, "volume": 473635.0}, {"date": "2024-04-01", "close": 38.38, "volume": 293781.0}, {"date": "2024-04-02", "close": 37.39, "volume": 326238.0}, {"date": "2024-04-03", "close": 38.24, "volume": 390050.0}, {"date": "2024-04-04", "close": 36.41, "volume": 546162.0}, {"date": "2024-04-05", "close": 37.43, "volume": 456991.0}, {"date": "2024-04-08", "close": 37.01, "volume": 243803.0}, {"date": "2024-04-09", "close": 36.52, "volume": 235350.0}, {"date": "2024-04-10", "close": 35.9, "volume": 373858.0}, {"date": "2024-04-11", "close": 36.38, "volume": 456378.0}, {"date": "2024-04-12", "close": 36.03, "volume": 330711.0}, {"date": "2024-04-15", "close": 35.53, "volume": 355119.0}, {"date": "2024-04-16", "close": 36.01, "volume": 449662.0}, {"date": "2024-04-17", "close": 34.22, "volume": 753031.0}, {"date": "2024-04-18", "close": 33.62, "volume": 507241.0}, {"date": "2024-04-19", "close": 33.94, "volume": 1234965.0}, {"date": "2024-04-22", "close": 33.98, "volume": 640217.0}, {"date": "2024-04-23", "close": 36.29, "volume": 326984.0}, {"date": "2024-04-24", "close": 34.99, "volume": 359637.0}, {"date": "2024-04-25", "close": 33.965, "volume": 318026.0}, {"date": "2024-04-26", "close": 33.97, "volume": 199515.0}, {"date": "2024-04-29", "close": 34.52, "volume": 262670.0}, {"date": "2024-04-30", "close": 32.955, "volume": 349867.0}, {"date": "2024-05-01", "close": 32.83, "volume": 547377.0}, {"date": "2024-05-02", "close": 34.3, "volume": 391240.0}, {"date": "2024-05-03", "close": 35.4, "volume": 320568.0}, {"date": "2024-05-06", "close": 36.67, "volume": 355854.0}, {"date": "2024-05-07", "close": 37.11, "volume": 262697.0}, {"date": "2024-05-08", "close": 37.54, "volume": 693421.0}, {"date": "2024-05-09", "close": 46.72, "volume": 2883238.0}, {"date": "2024-05-10", "close": 48.74, "volume": 1096349.0}, {"date": "2024-05-13", "close": 48.76, "volume": 582263.0}, {"date": "2024-05-14", "close": 50.26, "volume": 640490.0}, {"date": "2024-05-15", "close": 52.98, "volume": 1851079.0}, {"date": "2024-05-16", "close": 52.46, "volume": 881695.0}, {"date": "2024-05-17", "close": 53.08, "volume": 631232.0}, {"date": "2024-05-20", "close": 55.55, "volume": 726092.0}, {"date": "2024-05-21", "close": 54.45, "volume": 633481.0}, {"date": "2024-05-22", "close": 53.61, "volume": 573437.0}, {"date": "2024-05-23", "close": 53.62, "volume": 441038.0}, {"date": "2024-05-24", "close": 54.54, "volume": 416844.0}, {"date": "2024-05-28", "close": 55.2, "volume": 427500.0}, {"date": "2024-05-29", "close": 55.22, "volume": 596877.0}, {"date": "2024-05-30", "close": 56.74, "volume": 511818.0}, {"date": "2024-05-31", "close": 57.01, "volume": 593780.0}, {"date": "2024-06-03", "close": 55.92, "volume": 501554.0}, {"date": "2024-06-04", "close": 54.17, "volume": 983330.0}, {"date": "2024-06-05", "close": 57.87, "volume": 631106.0}, {"date": "2024-06-06", "close": 57.16, "volume": 423224.0}, {"date": "2024-06-07", "close": 56.35, "volume": 433042.0}, {"date": "2024-06-10", "close": 56.22, "volume": 529199.0}, {"date": "2024-06-11", "close": 55.97, "volume": 365668.0}, {"date": "2024-06-12", "close": 57.6, "volume": 442781.0}, {"date": "2024-06-13", "close": 57.04, "volume": 370674.0}, {"date": "2024-06-14", "close": 55.79, "volume": 311455.0}, {"date": "2024-06-17", "close": 55.89, "volume": 372614.0}, {"date": "2024-06-18", "close": 57.32, "volume": 486205.0}, {"date": "2024-06-20", "close": 54.63, "volume": 561132.0}, {"date": "2024-06-21", "close": 53.82, "volume": 907153.0}, {"date": "2024-06-24", "close": 52.8, "volume": 507624.0}, {"date": "2024-06-25", "close": 54.27, "volume": 408321.0}, {"date": "2024-06-26", "close": 53.77, "volume": 340090.0}, {"date": "2024-06-27", "close": 54.38, "volume": 469676.0}, {"date": "2024-06-28", "close": 53.85, "volume": 2344886.0}, {"date": "2024-07-01", "close": 50.89, "volume": 682496.0}, {"date": "2024-07-02", "close": 47.44, "volume": 1408969.0}, {"date": "2024-07-03", "close": 48.34, "volume": 359105.0}, {"date": "2024-07-05", "close": 46.55, "volume": 476042.0}, {"date": "2024-07-08", "close": 47.78, "volume": 554466.0}, {"date": "2024-07-09", "close": 46.99, "volume": 534638.0}, {"date": "2024-07-10", "close": 48.11, "volume": 377577.0}, {"date": "2024-07-11", "close": 50.47, "volume": 532038.0}, {"date": "2024-07-12", "close": 49.58, "volume": 566983.0}, {"date": "2024-07-15", "close": 50.51, "volume": 506835.0}, {"date": "2024-07-16", "close": 52.27, "volume": 639780.0}, {"date": "2024-07-17", "close": 50.91, "volume": 862962.0}, {"date": "2024-07-18", "close": 50.235, "volume": 470308.0}, {"date": "2024-07-19", "close": 49.07, "volume": 1140694.0}, {"date": "2024-07-22", "close": 51.41, "volume": 400679.0}, {"date": "2024-07-23", "close": 52.94, "volume": 371756.0}, {"date": "2024-07-24", "close": 49.59, "volume": 535133.0}, {"date": "2024-07-25", "close": 49.79, "volume": 570826.0}, {"date": "2024-07-26", "close": 51.87, "volume": 356342.0}, {"date": "2024-07-29", "close": 51.61, "volume": 442705.0}, {"date": "2024-07-30", "close": 51.37, "volume": 414886.0}, {"date": "2024-07-31", "close": 52.12, "volume": 385644.0}, {"date": "2024-08-01", "close": 49.73, "volume": 414506.0}, {"date": "2024-08-02", "close": 46.58, "volume": 631470.0}, {"date": "2024-08-05", "close": 47.13, "volume": 959071.0}, {"date": "2024-08-06", "close": 48.49, "volume": 624571.0}, {"date": "2024-08-07", "close": 48.45, "volume": 1311328.0}, {"date": "2024-08-08", "close": 48.58, "volume": 1345742.0}, {"date": "2024-08-09", "close": 49.05, "volume": 620889.0}, {"date": "2024-08-12", "close": 47.52, "volume": 483056.0}, {"date": "2024-08-13", "close": 47.97, "volume": 633545.0}, {"date": "2024-08-14", "close": 47.03, "volume": 545368.0}, {"date": "2024-08-15", "close": 48.95, "volume": 501850.0}, {"date": "2024-08-16", "close": 47.95, "volume": 588276.0}, {"date": "2024-08-19", "close": 47.87, "volume": 558124.0}, {"date": "2024-08-20", "close": 46.68, "volume": 607102.0}, {"date": "2024-08-21", "close": 46.95, "volume": 427145.0}, {"date": "2024-08-22", "close": 46.495, "volume": 291659.0}, {"date": "2024-08-23", "close": 48.96, "volume": 418388.0}, {"date": "2024-08-26", "close": 49.6, "volume": 300636.0}, {"date": "2024-08-27", "close": 48.08, "volume": 442077.0}, {"date": "2024-08-28", "close": 49.69, "volume": 598314.0}, {"date": "2024-08-29", "close": 52.54, "volume": 597764.0}, {"date": "2024-08-30", "close": 51.18, "volume": 523217.0}, {"date": "2024-09-03", "close": 48.48, "volume": 695865.0}, {"date": "2024-09-04", "close": 48.72, "volume": 378826.0}, {"date": "2024-09-05", "close": 48.75, "volume": 347877.0}, {"date": "2024-09-06", "close": 46.32, "volume": 535125.0}, {"date": "2024-09-09", "close": 45.87, "volume": 602157.0}, {"date": "2024-09-10", "close": 45.15, "volume": 477125.0}, {"date": "2024-09-11", "close": 47.89, "volume": 425732.0}, {"date": "2024-09-12", "close": 49.34, "volume": 518313.0}, {"date": "2024-09-13", "close": 50.22, "volume": 435248.0}, {"date": "2024-09-16", "close": 50.19, "volume": 271159.0}, {"date": "2024-09-17", "close": 50.155, "volume": 556064.0}, {"date": "2024-09-18", "close": 51.13, "volume": 553151.0}, {"date": "2024-09-19", "close": 53.32, "volume": 393353.0}, {"date": "2024-09-20", "close": 54.51, "volume": 1498293.0}, {"date": "2024-09-23", "close": 53.51, "volume": 551050.0}, {"date": "2024-09-24", "close": 52.9, "volume": 428830.0}, {"date": "2024-09-25", "close": 52.7, "volume": 411328.0}, {"date": "2024-09-26", "close": 51.03, "volume": 396665.0}, {"date": "2024-09-27", "close": 48.45, "volume": 1463986.0}, {"date": "2024-09-30", "close": 47.96, "volume": 687387.0}, {"date": "2024-10-01", "close": 46.1, "volume": 713823.0}, {"date": "2024-10-02", "close": 45.99, "volume": 415399.0}, {"date": "2024-10-03", "close": 42.73, "volume": 1419880.0}, {"date": "2024-10-04", "close": 42.94, "volume": 788914.0}, {"date": "2024-10-07", "close": 42.02, "volume": 1036502.0}, {"date": "2024-10-08", "close": 41.28, "volume": 723537.0}, {"date": "2024-10-09", "close": 43.09, "volume": 746509.0}, {"date": "2024-10-10", "close": 43.12, "volume": 684398.0}, {"date": "2024-10-11", "close": 44.15, "volume": 445493.0}, {"date": "2024-10-14", "close": 44.95, "volume": 522651.0}, {"date": "2024-10-15", "close": 44.88, "volume": 714588.0}, {"date": "2024-10-16", "close": 45.68, "volume": 824769.0}, {"date": "2024-10-17", "close": 45.38, "volume": 986668.0}, {"date": "2024-10-18", "close": 45.42, "volume": 995120.0}, {"date": "2024-10-21", "close": 44.35, "volume": 534395.0}, {"date": "2024-10-22", "close": 43.37, "volume": 455573.0}, {"date": "2024-10-23", "close": 41.875, "volume": 592096.0}, {"date": "2024-10-24", "close": 41.16, "volume": 509775.0}, {"date": "2024-10-25", "close": 42.43, "volume": 973963.0}, {"date": "2024-10-28", "close": 42.46, "volume": 411624.0}, {"date": "2024-10-29", "close": 43.19, "volume": 728816.0}, {"date": "2024-10-30", "close": 42.89, "volume": 498024.0}, {"date": "2024-10-31", "close": 42.11, "volume": 621191.0}, {"date": "2024-11-01", "close": 42.07, "volume": 411016.0}, {"date": "2024-11-04", "close": 43.54, "volume": 1129428.0}, {"date": "2024-11-05", "close": 43.32, "volume": 1147885.0}, {"date": "2024-11-06", "close": 41.7, "volume": 2507957.0}, {"date": "2024-11-07", "close": 41.29, "volume": 1308532.0}, {"date": "2024-11-08", "close": 41.54, "volume": 701804.0}, {"date": "2024-11-11", "close": 41.72, "volume": 762140.0}, {"date": "2024-11-12", "close": 40.68, "volume": 555729.0}, {"date": "2024-11-13", "close": 41.47, "volume": 672651.0}, {"date": "2024-11-14", "close": 38.35, "volume": 1239142.0}, {"date": "2024-11-15", "close": 36.37, "volume": 1210602.0}, {"date": "2024-11-18", "close": 37.58, "volume": 715748.0}, {"date": "2024-11-19", "close": 37.66, "volume": 446367.0}, {"date": "2024-11-20", "close": 39.3, "volume": 943598.0}, {"date": "2024-11-21", "close": 40.08, "volume": 1122834.0}, {"date": "2024-11-22", "close": 41.18, "volume": 662053.0}, {"date": "2024-11-25", "close": 42.83, "volume": 1747514.0}, {"date": "2024-11-26", "close": 40.69, "volume": 2410867.0}, {"date": "2024-11-27", "close": 40.59, "volume": 763267.0}, {"date": "2024-11-29", "close": 40.65, "volume": 381496.0}, {"date": "2024-12-02", "close": 42.43, "volume": 1125950.0}, {"date": "2024-12-03", "close": 41.72, "volume": 570709.0}, {"date": "2024-12-04", "close": 41.25, "volume": 859714.0}, {"date": "2024-12-05", "close": 40.78, "volume": 647436.0}, {"date": "2024-12-06", "close": 40.06, "volume": 602436.0}, {"date": "2024-12-09", "close": 38.97, "volume": 707668.0}, {"date": "2024-12-10", "close": 40.01, "volume": 733966.0}, {"date": "2024-12-11", "close": 41.35, "volume": 603933.0}, {"date": "2024-12-12", "close": 42.15, "volume": 646031.0}, {"date": "2024-12-13", "close": 43.71, "volume": 622482.0}, {"date": "2024-12-16", "close": 44.38, "volume": 718190.0}, {"date": "2024-12-17", "close": 44.37, "volume": 893482.0}, {"date": "2024-12-18", "close": 42.75, "volume": 1034390.0}, {"date": "2024-12-19", "close": 40.73, "volume": 736414.0}, {"date": "2024-12-20", "close": 39.37, "volume": 929777.0}, {"date": "2024-12-23", "close": 39.14, "volume": 378566.0}, {"date": "2024-12-24", "close": 38.85, "volume": 232834.0}, {"date": "2024-12-26", "close": 40.02, "volume": 355012.0}, {"date": "2024-12-27", "close": 39.44, "volume": 366573.0}, {"date": "2024-12-30", "close": 38.66, "volume": 438778.0}, {"date": "2024-12-31", "close": 38.63, "volume": 387083.0}, {"date": "2025-01-02", "close": 38.65, "volume": 483549.0}, {"date": "2025-01-03", "close": 41.77, "volume": 540513.0}, {"date": "2025-01-06", "close": 42.39, "volume": 626082.0}, {"date": "2025-01-07", "close": 40.28, "volume": 798315.0}, {"date": "2025-01-08", "close": 40.29, "volume": 591790.0}, {"date": "2025-01-10", "close": 41.73, "volume": 1035899.0}, {"date": "2025-01-13", "close": 40.3, "volume": 732597.0}, {"date": "2025-01-14", "close": 41.45, "volume": 412620.0}, {"date": "2025-01-15", "close": 42.25, "volume": 373246.0}, {"date": "2025-01-16", "close": 42.35, "volume": 393169.0}, {"date": "2025-01-17", "close": 40.96, "volume": 672007.0}, {"date": "2025-01-21", "close": 42.06, "volume": 612848.0}, {"date": "2025-01-22", "close": 41.17, "volume": 586476.0}, {"date": "2025-01-23", "close": 38.96, "volume": 1351691.0}, {"date": "2025-01-24", "close": 37.5, "volume": 918503.0}, {"date": "2025-01-27", "close": 38.07, "volume": 582139.0}, {"date": "2025-01-28", "close": 38.07, "volume": 475987.0}, {"date": "2025-01-29", "close": 37.7, "volume": 419998.0}, {"date": "2025-01-30", "close": 36.17, "volume": 1175980.0}, {"date": "2025-01-31", "close": 35.62, "volume": 1190880.0}, {"date": "2025-02-03", "close": 34.73, "volume": 1003350.0}, {"date": "2025-02-04", "close": 36.16, "volume": 883187.0}, {"date": "2025-02-05", "close": 35.73, "volume": 1313372.0}, {"date": "2025-02-06", "close": 37.23, "volume": 1845656.0}, {"date": "2025-02-07", "close": 38.01, "volume": 723480.0}, {"date": "2025-02-10", "close": 38.31, "volume": 830508.0}, {"date": "2025-02-11", "close": 36.86, "volume": 744187.0}, {"date": "2025-02-12", "close": 35.69, "volume": 801840.0}, {"date": "2025-02-13", "close": 36.21, "volume": 440216.0}, {"date": "2025-02-14", "close": 36.35, "volume": 450984.0}, {"date": "2025-02-18", "close": 34.64, "volume": 895836.0}, {"date": "2025-02-19", "close": 35.18, "volume": 591146.0}, {"date": "2025-02-20", "close": 35.91, "volume": 798258.0}, {"date": "2025-02-21", "close": 35.08, "volume": 757357.0}, {"date": "2025-02-24", "close": 35.31, "volume": 639919.0}, {"date": "2025-02-25", "close": 36.23, "volume": 1023096.0}, {"date": "2025-02-26", "close": 35.15, "volume": 719781.0}, {"date": "2025-02-27", "close": 34.87, "volume": 573683.0}, {"date": "2025-02-28", "close": 35.14, "volume": 531541.0}, {"date": "2025-03-03", "close": 32.62, "volume": 696836.0}, {"date": "2025-03-04", "close": 32.82, "volume": 1279913.0}, {"date": "2025-03-05", "close": 33.78, "volume": 441842.0}, {"date": "2025-03-06", "close": 33.03, "volume": 665621.0}, {"date": "2025-03-07", "close": 33.92, "volume": 459220.0}, {"date": "2025-03-10", "close": 33.65, "volume": 495599.0}, {"date": "2025-03-11", "close": 35.03, "volume": 646705.0}, {"date": "2025-03-12", "close": 34.04, "volume": 656568.0}, {"date": "2025-03-13", "close": 33.51, "volume": 417351.0}, {"date": "2025-03-14", "close": 34.26, "volume": 288242.0}, {"date": "2025-03-17", "close": 34.875, "volume": 222482.0}, {"date": "2025-03-18", "close": 34.93, "volume": 496128.0}, {"date": "2025-03-19", "close": 35.68, "volume": 407029.0}, {"date": "2025-03-20", "close": 34.66, "volume": 420931.0}, {"date": "2025-03-21", "close": 33.55, "volume": 864881.0}, {"date": "2025-03-24", "close": 35.28, "volume": 435393.0}, {"date": "2025-03-25", "close": 34.73, "volume": 334894.0}, {"date": "2025-03-26", "close": 34.2, "volume": 342967.0}, {"date": "2025-03-27", "close": 33.96, "volume": 341446.0}, {"date": "2025-03-28", "close": 32.93, "volume": 303119.0}, {"date": "2025-03-31", "close": 32.37, "volume": 426766.0}, {"date": "2025-04-01", "close": 32.93, "volume": 332184.0}, {"date": "2025-04-02", "close": 33.71, "volume": 339528.0}, {"date": "2025-04-03", "close": 31.92, "volume": 963146.0}, {"date": "2025-04-04", "close": 32.43, "volume": 594696.0}, {"date": "2025-04-07", "close": 32.09, "volume": 780435.0}, {"date": "2025-04-08", "close": 31.28, "volume": 405831.0}, {"date": "2025-04-09", "close": 33.91, "volume": 609844.0}, {"date": "2025-04-10", "close": 33.65, "volume": 526916.0}, {"date": "2025-04-11", "close": 34.19, "volume": 540503.0}, {"date": "2025-04-14", "close": 35.32, "volume": 456930.0}, {"date": "2025-04-15", "close": 33.7, "volume": 482131.0}, {"date": "2025-04-16", "close": 33.25, "volume": 570895.0}, {"date": "2025-04-17", "close": 33.71, "volume": 888317.0}, {"date": "2025-04-21", "close": 33.71, "volume": 461167.0}, {"date": "2025-04-22", "close": 35.06, "volume": 392041.0}, {"date": "2025-04-23", "close": 34.5, "volume": 393481.0}, {"date": "2025-04-24", "close": 35.29, "volume": 382119.0}, {"date": "2025-04-25", "close": 35.79, "volume": 272472.0}, {"date": "2025-04-28", "close": 35.6, "volume": 349619.0}, {"date": "2025-04-29", "close": 35.355, "volume": 278719.0}, {"date": "2025-04-30", "close": 34.87, "volume": 412455.0}, {"date": "2025-05-01", "close": 36.01, "volume": 521502.0}, {"date": "2025-05-02", "close": 37.965, "volume": 584731.0}, {"date": "2025-05-05", "close": 38.28, "volume": 293161.0}, {"date": "2025-05-06", "close": 38.35, "volume": 497531.0}, {"date": "2025-05-07", "close": 37.74, "volume": 571610.0}, {"date": "2025-05-08", "close": 37.22, "volume": 852116.0}, {"date": "2025-05-09", "close": 37.94, "volume": 516084.0}, {"date": "2025-05-12", "close": 39.93, "volume": 454699.0}, {"date": "2025-05-13", "close": 40.59, "volume": 395305.0}, {"date": "2025-05-14", "close": 39.87, "volume": 647847.0}, {"date": "2025-05-15", "close": 40.36, "volume": 302394.0}, {"date": "2025-05-16", "close": 40.82, "volume": 331906.0}, {"date": "2025-05-19", "close": 41.25, "volume": 303509.0}, {"date": "2025-05-20", "close": 40.82, "volume": 250100.0}, {"date": "2025-05-21", "close": 39.2, "volume": 344308.0}, {"date": "2025-05-22", "close": 39.21, "volume": 479208.0}, {"date": "2025-05-23", "close": 38.63, "volume": 252936.0}, {"date": "2025-05-27", "close": 39.9, "volume": 222998.0}, {"date": "2025-05-28", "close": 39.09, "volume": 192748.0}, {"date": "2025-05-29", "close": 39.17, "volume": 350842.0}, {"date": "2025-05-30", "close": 38.7, "volume": 425808.0}, {"date": "2025-06-02", "close": 37.955, "volume": 420280.0}, {"date": "2025-06-03", "close": 38.73, "volume": 693171.0}, {"date": "2025-06-04", "close": 39.03, "volume": 372591.0}, {"date": "2025-06-05", "close": 40.3, "volume": 365547.0}, {"date": "2025-06-06", "close": 40.56, "volume": 357906.0}, {"date": "2025-06-09", "close": 40.87, "volume": 268545.0}, {"date": "2025-06-10", "close": 41.57, "volume": 486059.0}, {"date": "2025-06-11", "close": 41.15, "volume": 347331.0}, {"date": "2025-06-12", "close": 41.27, "volume": 367429.0}, {"date": "2025-06-13", "close": 40.8, "volume": 318039.0}, {"date": "2025-06-16", "close": 41.57, "volume": 246865.0}, {"date": "2025-06-17", "close": 41.81, "volume": 260805.0}, {"date": "2025-06-18", "close": 41.84, "volume": 315365.0}, {"date": "2025-06-20", "close": 41.97, "volume": 627816.0}, {"date": "2025-06-23", "close": 42.88, "volume": 356940.0}, {"date": "2025-06-24", "close": 43.19, "volume": 330765.0}, {"date": "2025-06-25", "close": 42.91, "volume": 310463.0}, {"date": "2025-06-26", "close": 42.85, "volume": 294886.0}, {"date": "2025-06-27", "close": 43.12, "volume": 554759.0}, {"date": "2025-06-30", "close": 43.16, "volume": 296841.0}, {"date": "2025-07-01", "close": 44.2, "volume": 368741.0}, {"date": "2025-07-02", "close": 45.45, "volume": 717750.0}, {"date": "2025-07-03", "close": 45.6, "volume": 525328.0}, {"date": "2025-07-07", "close": 44.98, "volume": 510551.0}, {"date": "2025-07-08", "close": 45.2, "volume": 446503.0}, {"date": "2025-07-09", "close": 45.09, "volume": 365366.0}, {"date": "2025-07-10", "close": 45.49, "volume": 373703.0}, {"date": "2025-07-11", "close": 44.95, "volume": 268784.0}, {"date": "2025-07-14", "close": 43.28, "volume": 332232.0}, {"date": "2025-07-15", "close": 42.86, "volume": 404893.0}, {"date": "2025-07-16", "close": 42.82, "volume": 390388.0}, {"date": "2025-07-17", "close": 42.86, "volume": 463990.0}, {"date": "2025-07-18", "close": 42.75, "volume": 770866.0}, {"date": "2025-07-21", "close": 42.89, "volume": 258443.0}, {"date": "2025-07-22", "close": 43.95, "volume": 438241.0}, {"date": "2025-07-23", "close": 45.54, "volume": 562297.0}, {"date": "2025-07-24", "close": 45.35, "volume": 435338.0}, {"date": "2025-07-25", "close": 46.05, "volume": 337141.0}, {"date": "2025-07-28", "close": 46.12, "volume": 286159.0}, {"date": "2025-07-29", "close": 45.26, "volume": 336745.0}, {"date": "2025-07-30", "close": 45.02, "volume": 341796.0}, {"date": "2025-07-31", "close": 44.79, "volume": 347689.0}, {"date": "2025-08-01", "close": 43.33, "volume": 464000.0}, {"date": "2025-08-04", "close": 44.13, "volume": 452530.0}, {"date": "2025-08-05", "close": 43.61, "volume": 559655.0}, {"date": "2025-08-06", "close": 44.14, "volume": 726405.0}, {"date": "2025-08-07", "close": 52.31, "volume": 2491745.0}, {"date": "2025-08-08", "close": 55.34, "volume": 3070370.0}, {"date": "2025-08-11", "close": 54.69, "volume": 682059.0}, {"date": "2025-08-12", "close": 56.49, "volume": 666173.0}, {"date": "2025-08-13", "close": 56.48, "volume": 807813.0}, {"date": "2025-08-14", "close": 56.44, "volume": 810063.0}, {"date": "2025-08-15", "close": 57.37, "volume": 764843.0}, {"date": "2025-08-18", "close": 58.5, "volume": 929569.0}, {"date": "2025-08-19", "close": 57.04, "volume": 527831.0}, {"date": "2025-08-20", "close": 55.22, "volume": 668830.0}, {"date": "2025-08-21", "close": 54.68, "volume": 614441.0}, {"date": "2025-08-22", "close": 55.31, "volume": 752429.0}, {"date": "2025-08-25", "close": 56.24, "volume": 493906.0}, {"date": "2025-08-26", "close": 56.83, "volume": 801734.0}, {"date": "2025-08-27", "close": 58.17, "volume": 479743.0}, {"date": "2025-08-28", "close": 59.34, "volume": 678059.0}, {"date": "2025-08-29", "close": 58.39, "volume": 566088.0}, {"date": "2025-09-02", "close": 56.89, "volume": 862811.0}, {"date": "2025-09-03", "close": 57.72, "volume": 811319.0}, {"date": "2025-09-04", "close": 58.07, "volume": 441872.0}, {"date": "2025-09-05", "close": 58.83, "volume": 332490.0}, {"date": "2025-09-08", "close": 58.25, "volume": 323925.0}, {"date": "2025-09-09", "close": 58.3, "volume": 408567.0}, {"date": "2025-09-10", "close": 57.4, "volume": 529455.0}, {"date": "2025-09-11", "close": 58.26, "volume": 466418.0}, {"date": "2025-09-12", "close": 57.96, "volume": 467122.0}, {"date": "2025-09-15", "close": 56.24, "volume": 514536.0}, {"date": "2025-09-16", "close": 57.89, "volume": 487904.0}, {"date": "2025-09-17", "close": 58.24, "volume": 411539.0}, {"date": "2025-09-18", "close": 60.15, "volume": 374385.0}, {"date": "2025-09-19", "close": 59.71, "volume": 596150.0}, {"date": "2025-09-22", "close": 60.86, "volume": 314923.0}, {"date": "2025-09-23", "close": 59.74, "volume": 390750.0}, {"date": "2025-09-24", "close": 59.04, "volume": 360279.0}, {"date": "2025-09-25", "close": 58.12, "volume": 361105.0}, {"date": "2025-09-26", "close": 57.95, "volume": 315984.0}, {"date": "2025-09-29", "close": 57.51, "volume": 278575.0}, {"date": "2025-09-30", "close": 57.55, "volume": 489639.0}, {"date": "2025-10-01", "close": 55.51, "volume": 452691.0}, {"date": "2025-10-02", "close": 53.79, "volume": 425894.0}, {"date": "2025-10-03", "close": 53.93, "volume": 361703.0}, {"date": "2025-10-06", "close": 53.09, "volume": 282803.0}, {"date": "2025-10-07", "close": 53.36, "volume": 302551.0}, {"date": "2025-10-08", "close": 55.84, "volume": 454381.0}, {"date": "2025-10-09", "close": 55.43, "volume": 350445.0}, {"date": "2025-10-10", "close": 54.84, "volume": 437080.0}, {"date": "2025-10-13", "close": 55.2, "volume": 256578.0}, {"date": "2025-10-14", "close": 56.37, "volume": 306155.0}, {"date": "2025-10-15", "close": 57.16, "volume": 523953.0}, {"date": "2025-10-16", "close": 55.29, "volume": 363468.0}, {"date": "2025-10-17", "close": 54.22, "volume": 405214.0}, {"date": "2025-10-20", "close": 55.3, "volume": 284163.0}, {"date": "2025-10-21", "close": 55.77, "volume": 396238.0}, {"date": "2025-10-22", "close": 55.13, "volume": 480566.0}, {"date": "2025-10-23", "close": 55.79, "volume": 479741.0}, {"date": "2025-10-24", "close": 56.38, "volume": 409118.0}, {"date": "2025-10-27", "close": 53.14, "volume": 912567.0}, {"date": "2025-10-28", "close": 53.67, "volume": 398236.0}, {"date": "2025-10-29", "close": 51.8, "volume": 668938.0}, {"date": "2025-10-30", "close": 49.98, "volume": 652899.0}, {"date": "2025-10-31", "close": 49.96, "volume": 386203.0}, {"date": "2025-11-03", "close": 51.63, "volume": 855363.0}, {"date": "2025-11-04", "close": 50.76, "volume": 288760.0}, {"date": "2025-11-05", "close": 51.36, "volume": 337267.0}, {"date": "2025-11-06", "close": 50.54, "volume": 262070.0}, {"date": "2025-11-07", "close": 50.36, "volume": 367926.0}, {"date": "2025-11-10", "close": 51.46, "volume": 316877.0}, {"date": "2025-11-11", "close": 50.75, "volume": 317983.0}, {"date": "2025-11-12", "close": 51.61, "volume": 275374.0}, {"date": "2025-11-13", "close": 51.9, "volume": 305361.0}, {"date": "2025-11-14", "close": 51.17, "volume": 397245.0}, {"date": "2025-11-17", "close": 50.0, "volume": 267726.0}, {"date": "2025-11-18", "close": 50.35, "volume": 354448.0}, {"date": "2025-11-19", "close": 50.75, "volume": 214720.0}, {"date": "2025-11-20", "close": 50.775, "volume": 336289.0}, {"date": "2025-11-21", "close": 53.82, "volume": 491308.0}, {"date": "2025-11-24", "close": 54.86, "volume": 863500.0}, {"date": "2025-11-25", "close": 51.84, "volume": 1225600.0}, {"date": "2025-11-26", "close": 52.74, "volume": 434813.0}, {"date": "2025-11-28", "close": 52.22, "volume": 189813.0}, {"date": "2025-12-01", "close": 50.53, "volume": 396530.0}, {"date": "2025-12-02", "close": 50.7, "volume": 703885.0}, {"date": "2025-12-03", "close": 51.03, "volume": 275229.0}, {"date": "2025-12-04", "close": 50.91, "volume": 432231.0}, {"date": "2025-12-05", "close": 51.27, "volume": 408156.0}, {"date": "2025-12-08", "close": 50.53, "volume": 327739.0}, {"date": "2025-12-09", "close": 50.67, "volume": 291633.0}, {"date": "2025-12-10", "close": 50.91, "volume": 405672.0}, {"date": "2025-12-11", "close": 51.48, "volume": 471901.0}, {"date": "2025-12-12", "close": 50.36, "volume": 471687.0}, {"date": "2025-12-15", "close": 51.01, "volume": 334487.0}, {"date": "2025-12-16", "close": 51.22, "volume": 386481.0}, {"date": "2025-12-17", "close": 51.75, "volume": 346598.0}, {"date": "2025-12-18", "close": 51.5, "volume": 406258.0}, {"date": "2025-12-19", "close": 51.72, "volume": 472884.0}, {"date": "2025-12-22", "close": 52.37, "volume": 404973.0}, {"date": "2025-12-23", "close": 51.98, "volume": 245708.0}, {"date": "2025-12-24", "close": 51.84, "volume": 178743.0}, {"date": "2025-12-26", "close": 50.74, "volume": 306473.0}, {"date": "2025-12-29", "close": 50.09, "volume": 326344.0}, {"date": "2025-12-30", "close": 46.59, "volume": 787116.0}, {"date": "2025-12-31", "close": 47.0, "volume": 617190.0}, {"date": "2026-01-02", "close": 46.76, "volume": 447745.0}, {"date": "2026-01-05", "close": 47.79, "volume": 373451.0}, {"date": "2026-01-06", "close": 47.39, "volume": 355339.0}, {"date": "2026-01-07", "close": 47.06, "volume": 358033.0}, {"date": "2026-01-08", "close": 47.85, "volume": 502216.0}, {"date": "2026-01-09", "close": 48.43, "volume": 281564.0}, {"date": "2026-01-12", "close": 49.0, "volume": 317261.0}, {"date": "2026-01-13", "close": 48.92, "volume": 269526.0}, {"date": "2026-01-14", "close": 48.9, "volume": 536717.0}, {"date": "2026-01-15", "close": 49.34, "volume": 498471.0}, {"date": "2026-01-16", "close": 49.03, "volume": 1325909.0}, {"date": "2026-01-20", "close": 49.08, "volume": 523929.0}, {"date": "2026-01-21", "close": 49.04, "volume": 794117.0}, {"date": "2026-01-22", "close": 50.06, "volume": 346687.0}, {"date": "2026-01-23", "close": 49.57, "volume": 373617.0}, {"date": "2026-01-26", "close": 49.955, "volume": 329274.0}, {"date": "2026-01-27", "close": 50.61, "volume": 285560.0}, {"date": "2026-01-28", "close": 49.76, "volume": 340164.0}, {"date": "2026-01-29", "close": 49.6, "volume": 361697.0}, {"date": "2026-01-30", "close": 50.31, "volume": 326394.0}, {"date": "2026-02-02", "close": 51.06, "volume": 358640.0}, {"date": "2026-02-03", "close": 52.44, "volume": 435685.0}, {"date": "2026-02-04", "close": 49.69, "volume": 632125.0}, {"date": "2026-02-05", "close": 55.54, "volume": 1346358.0}, {"date": "2026-02-06", "close": 59.21, "volume": 717171.0}, {"date": "2026-02-09", "close": 57.34, "volume": 508682.0}, {"date": "2026-02-10", "close": 56.74, "volume": 310194.0}, {"date": "2026-02-11", "close": 57.77, "volume": 325967.0}, {"date": "2026-02-12", "close": 55.96, "volume": 739945.0}, {"date": "2026-02-13", "close": 57.59, "volume": 425109.0}, {"date": "2026-02-17", "close": 59.99, "volume": 625945.0}, {"date": "2026-02-18", "close": 61.24, "volume": 520764.0}, {"date": "2026-02-19", "close": 60.52, "volume": 536085.0}, {"date": "2026-02-20", "close": 61.0, "volume": 636566.0}, {"date": "2026-02-23", "close": 60.58, "volume": 424620.0}, {"date": "2026-02-24", "close": 62.01, "volume": 271747.0}, {"date": "2026-02-25", "close": 62.33, "volume": 485238.0}, {"date": "2026-02-26", "close": 58.85, "volume": 503449.0}, {"date": "2026-02-27", "close": 58.27, "volume": 372491.0}, {"date": "2026-03-02", "close": 57.62, "volume": 351147.0}, {"date": "2026-03-03", "close": 57.53, "volume": 396236.0}, {"date": "2026-03-04", "close": 58.22, "volume": 389790.0}, {"date": "2026-03-05", "close": 56.47, "volume": 415895.0}, {"date": "2026-03-06", "close": 54.74, "volume": 392262.0}, {"date": "2026-03-09", "close": 53.06, "volume": 303493.0}, {"date": "2026-03-10", "close": 53.42, "volume": 279448.0}, {"date": "2026-03-11", "close": 53.63, "volume": 346896.0}, {"date": "2026-03-12", "close": 53.5, "volume": 451569.0}, {"date": "2026-03-13", "close": 53.38, "volume": 313270.0}, {"date": "2026-03-16", "close": 53.85, "volume": 301253.0}, {"date": "2026-03-17", "close": 54.49, "volume": 367586.0}, {"date": "2026-03-18", "close": 53.91, "volume": 490965.0}, {"date": "2026-03-19", "close": 55.15, "volume": 277882.0}, {"date": "2026-03-20", "close": 53.43, "volume": 587328.0}, {"date": "2026-03-23", "close": 55.29, "volume": 365871.0}, {"date": "2026-03-24", "close": 56.33, "volume": 299048.0}, {"date": "2026-03-25", "close": 57.46, "volume": 215933.0}, {"date": "2026-03-26", "close": 56.6, "volume": 247711.0}, {"date": "2026-03-27", "close": 55.11, "volume": 198390.0}, {"date": "2026-03-30", "close": 54.42, "volume": 233224.0}, {"date": "2026-03-31", "close": 56.79, "volume": 517578.0}, {"date": "2026-04-01", "close": 58.75, "volume": 354976.0}, {"date": "2026-04-02", "close": 58.63, "volume": 184243.0}, {"date": "2026-04-06", "close": 57.44, "volume": 247923.0}, {"date": "2026-04-07", "close": 58.54, "volume": 260571.0}, {"date": "2026-04-08", "close": 61.27, "volume": 381867.0}, {"date": "2026-04-09", "close": 63.63, "volume": 490511.0}, {"date": "2026-04-10", "close": 63.05, "volume": 365777.0}, {"date": "2026-04-13", "close": 64.46, "volume": 380363.0}, {"date": "2026-04-14", "close": 64.91, "volume": 370716.0}, {"date": "2026-04-15", "close": 62.1, "volume": 298533.0}, {"date": "2026-04-16", "close": 59.13, "volume": 418924.0}, {"date": "2026-04-17", "close": 61.76, "volume": 366227.0}, {"date": "2026-04-20", "close": 62.97, "volume": 225633.0}, {"date": "2026-04-21", "close": 62.53, "volume": 468949.0}, {"date": "2026-04-22", "close": 62.35, "volume": 209703.0}, {"date": "2026-04-23", "close": 63.55, "volume": 221806.0}, {"date": "2026-04-24", "close": 65.01, "volume": 288642.0}, {"date": "2026-04-27", "close": 64.46, "volume": 458374.0}, {"date": "2026-04-28", "close": 62.93, "volume": 367585.0}, {"date": "2026-04-29", "close": 61.44, "volume": 225077.0}, {"date": "2026-04-30", "close": 64.11, "volume": 318990.0}, {"date": "2026-05-01", "close": 62.87, "volume": 338388.0}, {"date": "2026-05-04", "close": 62.89, "volume": 379904.0}, {"date": "2026-05-05", "close": 63.39, "volume": 293373.0}, {"date": "2026-05-06", "close": 65.04, "volume": 600624.0}, {"date": "2026-05-07", "close": 70.84, "volume": 1707968.0}, {"date": "2026-05-08", "close": 71.02, "volume": 526170.0}, {"date": "2026-05-11", "close": 70.36, "volume": 640776.0}, {"date": "2026-05-12", "close": 69.33, "volume": 395849.0}, {"date": "2026-05-13", "close": 71.0, "volume": 468860.0}, {"date": "2026-05-14", "close": 72.45, "volume": 621247.0}, {"date": "2026-05-15", "close": 71.87, "volume": 762729.0}, {"date": "2026-05-18", "close": 72.74, "volume": 812520.0}, {"date": "2026-05-19", "close": 64.65, "volume": 857831.0}, {"date": "2026-05-20", "close": 65.3, "volume": 693675.0}, {"date": "2026-05-21", "close": 64.82, "volume": 588129.0}, {"date": "2026-05-22", "close": 66.3, "volume": 368094.0}, {"date": "2026-05-26", "close": 69.23, "volume": 411537.0}, {"date": "2026-05-27", "close": 70.87, "volume": 364803.0}, {"date": "2026-05-28", "close": 70.19, "volume": 380336.0}, {"date": "2026-05-29", "close": 67.77, "volume": 429176.0}, {"date": "2026-06-01", "close": 69.3, "volume": 561029.0}, {"date": "2026-06-02", "close": 72.34, "volume": 579060.0}, {"date": "2026-06-03", "close": 72.43, "volume": 428858.0}, {"date": "2026-06-04", "close": 71.95, "volume": 294937.0}, {"date": "2026-06-05", "close": 69.68, "volume": 323973.0}, {"date": "2026-06-08", "close": 70.23, "volume": 264673.0}, {"date": "2026-06-09", "close": 71.16, "volume": 392669.0}, {"date": "2026-06-10", "close": 68.71, "volume": 346311.0}, {"date": "2026-06-11", "close": 71.43, "volume": 367067.0}, {"date": "2026-06-12", "close": 71.54, "volume": 249002.0}, {"date": "2026-06-15", "close": 72.85, "volume": 330092.0}, {"date": "2026-06-16", "close": 73.21, "volume": 306059.0}, {"date": "2026-06-17", "close": 73.35, "volume": 368346.0}, {"date": "2026-06-18", "close": 73.99, "volume": 524108.0}, {"date": "2026-06-22", "close": 75.91, "volume": 426099.0}, {"date": "2026-06-23", "close": 73.72, "volume": 402534.0}, {"date": "2026-06-24", "close": 75.37, "volume": 354737.0}, {"date": "2026-06-25", "close": 79.095, "volume": 456774.0}, {"date": "2026-06-26", "close": 78.81, "volume": 1235632.0}, {"date": "2026-06-29", "close": 78.33, "volume": 382331.0}, {"date": "2026-06-30", "close": 78.96, "volume": 377622.0}, {"date": "2026-07-01", "close": 77.88, "volume": 451966.0}, {"date": "2026-07-02", "close": 76.08, "volume": 992146.0}, {"date": "2026-07-06", "close": 77.95, "volume": 295296.0}, {"date": "2026-07-07", "close": 79.6, "volume": 646324.0}, {"date": "2026-07-08", "close": 78.07, "volume": 336749.0}, {"date": "2026-07-09", "close": 78.17, "volume": 187693.0}, {"date": "2026-07-10", "close": 77.38, "volume": 287373.0}, {"date": "2026-07-13", "close": 76.56, "volume": 260219.0}, {"date": "2026-07-14", "close": 77.28, "volume": 212916.0}, {"date": "2026-07-15", "close": 76.82, "volume": 341221.0}, {"date": "2026-07-16", "close": 77.68, "volume": 362094.0}, {"date": "2026-07-17", "close": 78.34, "volume": 262799.0}, {"date": "2026-07-20", "close": 81.5, "volume": 996168.0}, {"date": "2026-07-21", "close": 81.28, "volume": 638838.0}, {"date": "2026-07-22", "close": 80.2, "volume": 358528.0}, {"date": "2026-07-23", "close": 77.51, "volume": 437212.0}, {"date": "2026-07-24", "close": 76.2, "volume": 348979.0}, {"date": "2026-07-27", "close": 76.04, "volume": 464946.0}, {"date": "2026-07-28", "close": 73.89, "volume": 533118.0}, {"date": "2026-07-29", "close": 72.32, "volume": 611343.0}, {"date": "2026-07-30", "close": 74.6, "volume": 337316.0}, {"date": "2026-07-31", "close": 74.39, "volume": 375076.0}, {"date": "2026-08-03", "close": 74.53, "volume": 403706.0}, {"date": "2026-08-04", "close": 77.83, "volume": 509321.0}, {"date": "2026-08-05", "close": 76.93, "volume": 345366.0}, {"date": "2026-08-06", "close": 66.01, "volume": 1333146.0}, {"date": "2026-08-07", "close": 68.76, "volume": 889751.0}, {"date": "2026-08-10", "close": 65.33, "volume": 1153709.0}, {"date": "2026-08-11", "close": 66.18, "volume": 609687.0}, {"date": "2026-08-12", "close": 64.33, "volume": 521299.0}], "refreshing": true}