{"ticker": "BLMN", "overview": {"cik": "1546417", "ticker": "BLMN", "name": "Bloomin' Brands, Inc.", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002052077-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001938722-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001780396-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002082137-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001780396-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001938722-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q - Q2 2026", "accession": "0001546417-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001546417-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001546417-26-000028", "price_sensitive": true}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0000921895-26-001207", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q - Q1 2026", "accession": "0001546417-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001546417-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001583097-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001242844-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001944452-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001181715-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001137617-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001901836-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001834896-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001253507-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0002026250-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001077", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-24", "title": "FORM S-8", "accession": "0001546417-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001546417-26-000019", "price_sensitive": true}]}, "description": "Bloomin' Brands, Inc. trades as BLMN on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 213 insider filings for the company, from November 2021 to March 2026. Across those, 10 insiders disclosed 10 open-market purchases totalling $2.39M against 9 sales totalling $24.93M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 2391341.72, "sell_n": 9, "sell_sum": 24930452.428, "net": -22539110.708, "insiders": 10, "first_date": "2021-11-22", "last_date": "2026-03-11"}, "metrics": {"ticker": "BLMN", "has_prices": true, "as_of": "2026-08-07", "last": 10.95, "prev_close": 10.88, "change": 0.06999999999999851, "change_pct": 0.006433823529411627, "session_volume": 2011531.0, "vwap_5": 11.02534592053701, "vwap_20": 9.678274946995897, "vwap_60": 8.620845415077728, "vwap_250": 7.1151541094116295, "high_52w": 11.85, "low_52w": 5.26, "avg_volume_20": 2195773.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001780396-26-000012", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Kelly Lefferts", "who_key": "Lefferts Kelly", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15363.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780396/000178039626000012/0001780396-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001938722-26-000012", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Philip J. Pace", "who_key": "Pace Philip J", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7686.700000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938722/000193872226000012/0001938722-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0002052077-26-000012", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Patrick M. Hafner", "who_key": "Hafner Patrick M", "role": "EVP, Pres Outback Steakhouse", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19197.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052077/000205207726000012/0002052077-26-000012-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001938722-26-000010", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Philip J. Pace", "who_key": "Pace Philip J", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37207.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1938722/000193872226000010/0001938722-26-000010-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001780396-26-000010", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Kelly Lefferts", "who_key": "Lefferts Kelly", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37207.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780396/000178039626000010/0001780396-26-000010-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0002082137-26-000004", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Eric C. Christel", "who_key": "Christel Eric C", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60821.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082137/000208213726000004/0002082137-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "13DG-0000921895-26-001206", "src": "13DG", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Bloomin' Brands, Inc.", "who_key": "Bloomin' Brands, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Bloomin' Brands, Inc. moves to a 4.9% activist stake in BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/0000921895-26-001206-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "0000921895-26-001077", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Jonathan Sagal", "who_key": "Sagal Jonathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000092189526001077/0000921895-26-001077-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0002026250-26-000008", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Colleen Keating", "who_key": "Keating Colleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000202625026000008/0002026250-26-000008-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001253507-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Rajendra M. Mohan", "who_key": "MOHAN RAJENDRA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000125350726000002/0001253507-26-000002-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001834896-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Melanie Marein-Efron", "who_key": "Marein-Efron Melanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000183489626000002/0001834896-26-000002-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001901836-26-000004", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Rohit Lal", "who_key": "Lal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000190183626000004/0001901836-26-000004-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001137617-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "James L. Dinkins", "who_key": "DINKINS JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000113761726000002/0001137617-26-000002-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001181715-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "John Mahoney", "who_key": "MAHONEY JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000118171526000002/0001181715-26-000002-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001944452-26-000004", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Julie T. Kunkel", "who_key": "Kunkel Julie T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000194445226000004/0001944452-26-000004-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001242844-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "David C. George", "who_key": "GEORGE DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000124284426000002/0001242844-26-000002-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0001583097-26-000005", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Tara Walpert Levy", "who_key": "Levy Tara Walpert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000158309726000005/0001583097-26-000005-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "13DG-0002012383-26-001064", "src": "13DG", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BLMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001064-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "0001901836-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Rohit Lal", "who_key": "Lal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56900.00000000001, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board member picks up $57K of BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000190183626000002/0001901836-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001944452-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Julie T. Kunkel", "who_key": "Kunkel Julie T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6460.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board member picks up $6K of BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000194445226000002/0001944452-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001780396-26-000008", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Kelly Lefferts", "who_key": "Lefferts Kelly", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16198.849999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000178039626000008/0001780396-26-000008-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0002052077-26-000010", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Patrick M. Hafner", "who_key": "Hafner Patrick M", "role": "EVP, Pres Outback Steakhouse", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12528.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000205207726000010/0002052077-26-000010-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001938722-26-000008", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Philip J. Pace", "who_key": "Pace Philip J", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9188.449999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000193872226000008/0001938722-26-000008-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001974971-26-000006", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Lissette R. Gonzalez", "who_key": "Gonzalez Lissette R", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7626.349999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000197497126000006/0001974971-26-000006-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352244}, {"id": "0001938722-26-000006", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Philip J. Pace", "who_key": "Pace Philip J", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22454.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000193872226000006/0001938722-26-000006-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356564}, {"id": "0001780396-26-000006", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Kelly Lefferts", "who_key": "Lefferts Kelly", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44706.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000178039626000006/0001780396-26-000006-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356564}, {"id": "0002052077-26-000008", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Patrick M. Hafner", "who_key": "Hafner Patrick M", "role": "EVP, Pres Outback Steakhouse", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20667.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000205207726000008/0002052077-26-000008-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356564}, {"id": "0001719998-26-000004", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Mike Spanos", "who_key": "Spanos Mike", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 207088.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000171999826000004/0001719998-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356564}, {"id": "0001974971-26-000004", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Lissette R. Gonzalez", "who_key": "Gonzalez Lissette R", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18941.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000197497126000004/0001974971-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356564}, {"id": "0002082893-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Jessica L. Mitory", "who_key": "Mitory Jessica L", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on BLMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000208289326000002/0002082893-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}], "recent_buys": [{"id": "0001901836-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Rohit Lal", "who_key": "Lal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56900.00000000001, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board member picks up $57K of BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000190183626000002/0001901836-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001944452-26-000002", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Julie T. Kunkel", "who_key": "Kunkel Julie T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6460.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Board member picks up $6K of BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000194445226000002/0001944452-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349364}, {"id": "0001944452-25-000003", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Julie T. Kunkel", "who_key": "Kunkel Julie T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9555.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "4 insiders now buying BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000194445225000003/0001944452-25-000003-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513524}, {"id": "0002082137-25-000003", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Eric C. Christel", "who_key": "Christel Eric C", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 957000.0, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 3 insiders into BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000208213725000003/0002082137-25-000003-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514964}, {"id": "0001546417-25-000064", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Mike Spanos", "who_key": "Spanos Mike", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1018340.0000000001, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 4 insiders into BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641725000064/0001546417-25-000064-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874964}, {"id": "0001546417-25-000059", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Julie T. Kunkel", "who_key": "Kunkel Julie T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14910.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "5 insiders now buying BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641725000059/0001546417-25-000059-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882164}, {"id": "0001546417-25-000056", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Rohit Lal", "who_key": "Lal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 96199.99999999999, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider cluster: 5 buying BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641725000056/0001546417-25-000056-index.htm", "trade_date": "2025-02-28", "timestamp": "2025-02-28", "mins": 882164}, {"id": "0001546417-24-000127", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Julie T. Kunkel", "who_key": "Kunkel Julie T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15650.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "5 insiders now buying BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641724000127/0001546417-24-000127-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170164}, {"id": "0001546417-22-000101", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Julie T. Kunkel", "who_key": "Kunkel Julie T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24146.719999999998, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "That makes 5 insiders into BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641722000101/0001546417-22-000101-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087444}, {"id": "0001546417-21-000097", "src": "INSIDERS", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Gregg Scarlett", "who_key": "Scarlett Gregg", "role": "EVP & COO of Casual Dining", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 192180.0, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "5 insiders now buying BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641721000097/0001546417-21-000097-index.htm", "trade_date": "2021-11-22", "timestamp": "2021-11-22", "mins": 2601524}], "institutional": [{"id": "13DG-0000921895-26-001206", "src": "13DG", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "Bloomin' Brands, Inc.", "who_key": "Bloomin' Brands, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Bloomin' Brands, Inc. moves to a 4.9% activist stake in BLMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/0000921895-26-001206-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "13DG-0002012383-26-001064", "src": "13DG", "ticker": "BLMN", "cik": "1546417", "company": "Bloomin' Brands, Inc.", "company_raw": "Bloomin' Brands, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in BLMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001064-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}], "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": "Bloomin' Brands, Inc. - Common Stock", "new_value": "Bloomin' Brands, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001546417", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001546417", "applied": 1, "detected_at": "2026-09-10T16:51:45.308374"}]}, "key_people": [{"who": "Elizabeth A. Smith", "who_key": "SMITH ELIZABETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 22231666.698, "net": -22231666.698, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1793187.55, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641723000025/0001546417-23-000025-index.htm"}, {"action": "SELL", "amount": 10773107.379999999, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641722000104/0001546417-22-000104-index.htm"}, {"action": "SELL", "amount": 4838613.427999999, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641722000102/0001546417-22-000102-index.htm"}, {"action": "SELL", "amount": 4826758.34, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641722000023/0001546417-22-000023-index.htm"}], "latest": {"action": "SELL", "amount": 1793187.55, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641723000025/0001546417-23-000025-index.htm"}}, {"who": "David J. Deno", "who_key": "Deno David J.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1472335.83, "net": -1472335.83, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1472335.83, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641722000100/0001546417-22-000100-index.htm"}], "latest": {"action": "SELL", "amount": 1472335.83, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641722000100/0001546417-22-000100-index.htm"}}, {"who": "Mike Spanos", "who_key": "Spanos Mike", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1018340.0000000001, "sold": 0, "net": 1018340.0000000001, "trades": 1, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1018340.0000000001, "date": "2025-03-05", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641725000064/0001546417-25-000064-index.htm"}], "latest": {"action": "BUY", "amount": 1018340.0000000001, "date": "2025-03-05", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641725000064/0001546417-25-000064-index.htm"}}, {"who": "Eric C. Christel", "who_key": "Christel Eric C", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 957000.0, "sold": 0, "net": 957000.0, "trades": 1, "top_score": 58.3, "lean": "buying", "history": [{"action": "BUY", "amount": 957000.0, "date": "2025-11-10", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000208213725000003/0002082137-25-000003-index.htm"}], "latest": {"action": "BUY", "amount": 957000.0, "date": "2025-11-10", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000208213725000003/0002082137-25-000003-index.htm"}}, {"who": "John P. Gainor Jr", "who_key": "GAINOR JOHN P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 951300.0, "net": -951300.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 951300.0, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641723000023/0001546417-23-000023-index.htm"}], "latest": {"action": "SELL", "amount": 951300.0, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641723000023/0001546417-23-000023-index.htm"}}, {"who": "Gregg Scarlett", "who_key": "Scarlett Gregg", "role": "EVP & COO of Casual Dining", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 192180.0, "sold": 0, "net": 192180.0, "trades": 1, "top_score": 39.7, "lean": "buying", "history": [{"action": "BUY", "amount": 192180.0, "date": "2021-11-22", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641721000097/0001546417-21-000097-index.htm"}], "latest": {"action": "BUY", "amount": 192180.0, "date": "2021-11-22", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641721000097/0001546417-21-000097-index.htm"}}, {"who": "Kelly Lefferts", "who_key": "Lefferts Kelly", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 168371.34, "net": -168371.34, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 168371.34, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641722000066/0001546417-22-000066-index.htm"}], "latest": {"action": "SELL", "amount": 168371.34, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641722000066/0001546417-22-000066-index.htm"}}, {"who": "Rohit Lal", "who_key": "Lal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 153100.0, "sold": 0, "net": 153100.0, "trades": 2, "top_score": 53.9, "lean": "buying", "history": [{"action": "BUY", "amount": 56900.00000000001, "date": "2026-03-11", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000190183626000002/0001901836-26-000002-index.htm"}, {"action": "BUY", "amount": 96199.99999999999, "date": "2025-02-28", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000154641725000056/0001546417-25-000056-index.htm"}], "latest": {"action": "BUY", "amount": 56900.00000000001, "date": "2026-03-11", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1546417/000190183626000002/0001901836-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002052077-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001938722-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001780396-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002082137-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001780396-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001938722-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q - Q2 2026", "accession": "0001546417-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001546417-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001546417-26-000028", "price_sensitive": true}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0000921895-26-001207", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-08", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q - Q1 2026", "accession": "0001546417-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001546417-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001583097-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001242844-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001944452-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001181715-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001137617-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001901836-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001834896-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001253507-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0002026250-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001077", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-24", "title": "FORM S-8", "accession": "0001546417-26-000021", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001546417-26-000019", "price_sensitive": true}], "performance": {"ticker": "BLMN", "has_prices": true, "summary": {"n": 10, "avg": 0.24044828946019284, "win_rate": 0.7, "best": 0.9227392449517118, "worst": -0.5534257748776509, "as_of": "2026-08-07"}, "buys": [{"who": "Lal Rohit", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56900.00000000001, "date": "2026-03-11", "score": 43.6, "ref_price": 5.695, "return": 0.9227392449517118}, {"who": "Kunkel Julie T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6460.0, "date": "2026-03-05", "score": 28.4, "ref_price": 6.38, "return": 0.7163009404388714}, {"who": "Kunkel Julie T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9555.0, "date": "2025-11-11", "score": 33.6, "ref_price": 6.35, "return": 0.7244094488188976}, {"who": "Christel Eric C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 957000.0, "date": "2025-11-10", "score": 58.3, "ref_price": 6.4, "return": 0.7109374999999998}, {"who": "Spanos Mike", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1018340.0000000001, "date": "2025-03-05", "score": 61.1, "ref_price": 8.65, "return": 0.2658959537572253}, {"who": "Kunkel Julie T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14910.0, "date": "2025-02-28", "score": 40.3, "ref_price": 9.38, "return": 0.16737739872068214}, {"who": "Lal Rohit", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96199.99999999999, "date": "2025-02-28", "score": 53.9, "ref_price": 9.38, "return": 0.16737739872068214}, {"who": "Kunkel Julie T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15650.0, "date": "2024-08-12", "score": 44.7, "ref_price": 15.38, "return": -0.2880364109232771}, {"who": "Kunkel Julie T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24146.719999999998, "date": "2022-11-14", "score": 35.6, "ref_price": 24.52, "return": -0.5534257748776509}, {"who": "Scarlett Gregg", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & COO of Casual Dining", "amount": 192180.0, "date": "2021-11-22", "score": 39.7, "ref_price": 19.18, "return": -0.4290928050052138}]}, "price_series": [{"date": "2016-08-08", "close": 18.41, "volume": 1012338.0}, {"date": "2016-08-09", "close": 18.64, "volume": 1054002.0}, {"date": "2016-08-10", "close": 18.51, "volume": 945518.0}, {"date": "2016-08-11", "close": 18.92, "volume": 1724982.0}, {"date": "2016-08-12", "close": 18.97, "volume": 1167735.0}, {"date": "2016-08-15", "close": 19.31, "volume": 1018998.0}, {"date": "2016-08-16", "close": 19.27, "volume": 1387988.0}, {"date": "2016-08-17", "close": 19.2, "volume": 780227.0}, {"date": "2016-08-18", "close": 19.31, "volume": 1300847.0}, {"date": "2016-08-19", "close": 19.32, "volume": 961622.0}, {"date": "2016-08-22", "close": 19.39, "volume": 1181067.0}, {"date": "2016-08-23", "close": 19.36, "volume": 908050.0}, {"date": "2016-08-24", "close": 19.52, "volume": 833262.0}, {"date": "2016-08-25", "close": 19.52, "volume": 802909.0}, {"date": "2016-08-26", "close": 19.21, "volume": 1034930.0}, {"date": "2016-08-29", "close": 19.33, "volume": 662187.0}, {"date": "2016-08-30", "close": 19.32, "volume": 734883.0}, {"date": "2016-08-31", "close": 19.54, "volume": 1250318.0}, {"date": "2016-09-01", "close": 19.58, "volume": 910037.0}, {"date": "2016-09-02", "close": 19.73, "volume": 850335.0}, {"date": "2016-09-06", "close": 19.72, "volume": 2510680.0}, {"date": "2016-09-07", "close": 19.85, "volume": 1017238.0}, {"date": "2016-09-08", "close": 19.21, "volume": 803769.0}, {"date": "2016-09-09", "close": 18.54, "volume": 1005573.0}, {"date": "2016-09-12", "close": 18.73, "volume": 988947.0}, {"date": "2016-09-13", "close": 18.32, "volume": 914909.0}, {"date": "2016-09-14", "close": 18.12, "volume": 1046066.0}, {"date": "2016-09-15", "close": 18.14, "volume": 733363.0}, {"date": "2016-09-16", "close": 18.11, "volume": 992165.0}, {"date": "2016-09-19", "close": 18.09, "volume": 572780.0}, {"date": "2016-09-20", "close": 17.84, "volume": 644325.0}, {"date": "2016-09-21", "close": 17.98, "volume": 497951.0}, {"date": "2016-09-22", "close": 18.26, "volume": 585032.0}, {"date": "2016-09-23", "close": 18.6, "volume": 731065.0}, {"date": "2016-09-26", "close": 18.03, "volume": 597475.0}, {"date": "2016-09-27", "close": 17.72, "volume": 1157336.0}, {"date": "2016-09-28", "close": 17.41, "volume": 850142.0}, {"date": "2016-09-29", "close": 17.17, "volume": 1010800.0}, {"date": "2016-09-30", "close": 17.24, "volume": 1259327.0}, {"date": "2016-10-03", "close": 17.1, "volume": 923286.0}, {"date": "2016-10-04", "close": 16.86, "volume": 1026877.0}, {"date": "2016-10-05", "close": 16.75, "volume": 1011249.0}, {"date": "2016-10-06", "close": 16.67, "volume": 780835.0}, {"date": "2016-10-07", "close": 16.91, "volume": 989964.0}, {"date": "2016-10-10", "close": 17.22, "volume": 1293007.0}, {"date": "2016-10-11", "close": 17.03, "volume": 1009908.0}, {"date": "2016-10-12", "close": 17.16, "volume": 646120.0}, {"date": "2016-10-13", "close": 17.0, "volume": 968411.0}, {"date": "2016-10-14", "close": 17.23, "volume": 416537.0}, {"date": "2016-10-17", "close": 17.18, "volume": 1119131.0}, {"date": "2016-10-18", "close": 17.18, "volume": 612795.0}, {"date": "2016-10-19", "close": 17.29, "volume": 1192238.0}, {"date": "2016-10-20", "close": 17.12, "volume": 776250.0}, {"date": "2016-10-21", "close": 17.34, "volume": 916478.0}, {"date": "2016-10-24", "close": 17.34, "volume": 891063.0}, {"date": "2016-10-25", "close": 17.14, "volume": 1553175.0}, {"date": "2016-10-26", "close": 16.8, "volume": 1418612.0}, {"date": "2016-10-27", "close": 16.92, "volume": 2068950.0}, {"date": "2016-10-28", "close": 17.29, "volume": 3757846.0}, {"date": "2016-10-31", "close": 17.3, "volume": 1388866.0}, {"date": "2016-11-01", "close": 17.17, "volume": 1723051.0}, {"date": "2016-11-02", "close": 17.1, "volume": 2315958.0}, {"date": "2016-11-03", "close": 16.79, "volume": 1600635.0}, {"date": "2016-11-04", "close": 16.91, "volume": 1421923.0}, {"date": "2016-11-07", "close": 17.22, "volume": 1533655.0}, {"date": "2016-11-08", "close": 17.35, "volume": 1248287.0}, {"date": "2016-11-09", "close": 18.57, "volume": 1986201.0}, {"date": "2016-11-10", "close": 19.44, "volume": 2922766.0}, {"date": "2016-11-11", "close": 19.28, "volume": 3993982.0}, {"date": "2016-11-14", "close": 19.14, "volume": 3022936.0}, {"date": "2016-11-15", "close": 19.01, "volume": 1184817.0}, {"date": "2016-11-16", "close": 18.77, "volume": 2068043.0}, {"date": "2016-11-17", "close": 18.95, "volume": 1253287.0}, {"date": "2016-11-18", "close": 19.0, "volume": 1233146.0}, {"date": "2016-11-21", "close": 19.19, "volume": 1300481.0}, {"date": "2016-11-22", "close": 19.49, "volume": 1780964.0}, {"date": "2016-11-23", "close": 19.75, "volume": 3201995.0}, {"date": "2016-11-25", "close": 19.66, "volume": 477713.0}, {"date": "2016-11-28", "close": 18.79, "volume": 1928415.0}, {"date": "2016-11-29", "close": 18.75, "volume": 1544425.0}, {"date": "2016-11-30", "close": 18.6, "volume": 1269519.0}, {"date": "2016-12-01", "close": 18.85, "volume": 983915.0}, {"date": "2016-12-02", "close": 18.61, "volume": 1123690.0}, {"date": "2016-12-05", "close": 18.72, "volume": 2013588.0}, {"date": "2016-12-06", "close": 19.07, "volume": 1050768.0}, {"date": "2016-12-07", "close": 19.56, "volume": 1127519.0}, {"date": "2016-12-08", "close": 19.63, "volume": 1170228.0}, {"date": "2016-12-09", "close": 19.46, "volume": 1091456.0}, {"date": "2016-12-12", "close": 18.82, "volume": 1641232.0}, {"date": "2016-12-13", "close": 18.79, "volume": 1111552.0}, {"date": "2016-12-14", "close": 18.65, "volume": 1464453.0}, {"date": "2016-12-15", "close": 18.67, "volume": 1216197.0}, {"date": "2016-12-16", "close": 19.0, "volume": 3917211.0}, {"date": "2016-12-19", "close": 18.9, "volume": 793766.0}, {"date": "2016-12-20", "close": 18.65, "volume": 1135007.0}, {"date": "2016-12-21", "close": 18.73, "volume": 1001456.0}, {"date": "2016-12-22", "close": 18.31, "volume": 562595.0}, {"date": "2016-12-23", "close": 18.27, "volume": 1054167.0}, {"date": "2016-12-27", "close": 18.24, "volume": 454577.0}, {"date": "2016-12-28", "close": 18.12, "volume": 522728.0}, {"date": "2016-12-29", "close": 18.25, "volume": 421671.0}, {"date": "2016-12-30", "close": 18.03, "volume": 1575597.0}, {"date": "2017-01-03", "close": 18.1, "volume": 902971.0}, {"date": "2017-01-04", "close": 18.29, "volume": 1444869.0}, {"date": "2017-01-05", "close": 17.59, "volume": 1530315.0}, {"date": "2017-01-06", "close": 17.41, "volume": 1942505.0}, {"date": "2017-01-09", "close": 17.67, "volume": 1386694.0}, {"date": "2017-01-10", "close": 18.1, "volume": 1751648.0}, {"date": "2017-01-11", "close": 17.98, "volume": 1096821.0}, {"date": "2017-01-12", "close": 17.79, "volume": 1204286.0}, {"date": "2017-01-13", "close": 17.35, "volume": 1450118.0}, {"date": "2017-01-17", "close": 16.9, "volume": 1293337.0}, {"date": "2017-01-18", "close": 16.98, "volume": 1087898.0}, {"date": "2017-01-19", "close": 16.84, "volume": 1445171.0}, {"date": "2017-01-20", "close": 17.13, "volume": 2123709.0}, {"date": "2017-01-23", "close": 16.99, "volume": 1038698.0}, {"date": "2017-01-24", "close": 17.05, "volume": 1472733.0}, {"date": "2017-01-25", "close": 17.0, "volume": 1230626.0}, {"date": "2017-01-26", "close": 17.06, "volume": 1373327.0}, {"date": "2017-01-27", "close": 16.99, "volume": 1846406.0}, {"date": "2017-01-30", "close": 17.04, "volume": 1145753.0}, {"date": "2017-01-31", "close": 17.11, "volume": 1267979.0}, {"date": "2017-02-01", "close": 16.99, "volume": 1059274.0}, {"date": "2017-02-02", "close": 17.05, "volume": 695882.0}, {"date": "2017-02-03", "close": 17.18, "volume": 963625.0}, {"date": "2017-02-06", "close": 17.25, "volume": 718115.0}, {"date": "2017-02-07", "close": 17.17, "volume": 811210.0}, {"date": "2017-02-08", "close": 17.58, "volume": 1124351.0}, {"date": "2017-02-09", "close": 17.95, "volume": 1521638.0}, {"date": "2017-02-10", "close": 18.26, "volume": 807087.0}, {"date": "2017-02-13", "close": 18.0, "volume": 1427739.0}, {"date": "2017-02-14", "close": 18.05, "volume": 1733957.0}, {"date": "2017-02-15", "close": 18.18, "volume": 1282335.0}, {"date": "2017-02-16", "close": 17.91, "volume": 1599010.0}, {"date": "2017-02-17", "close": 18.86, "volume": 4059554.0}, {"date": "2017-02-21", "close": 18.82, "volume": 2379777.0}, {"date": "2017-02-22", "close": 17.88, "volume": 2429546.0}, {"date": "2017-02-23", "close": 17.09, "volume": 3541354.0}, {"date": "2017-02-24", "close": 17.27, "volume": 1601282.0}, {"date": "2017-02-27", "close": 17.32, "volume": 1179966.0}, {"date": "2017-02-28", "close": 17.09, "volume": 1740656.0}, {"date": "2017-03-01", "close": 17.16, "volume": 1479989.0}, {"date": "2017-03-02", "close": 17.24, "volume": 636126.0}, {"date": "2017-03-03", "close": 17.14, "volume": 743927.0}, {"date": "2017-03-06", "close": 17.32, "volume": 1420889.0}, {"date": "2017-03-07", "close": 17.23, "volume": 2121929.0}, {"date": "2017-03-08", "close": 17.19, "volume": 2218855.0}, {"date": "2017-03-09", "close": 17.77, "volume": 1966175.0}, {"date": "2017-03-10", "close": 18.0, "volume": 1318103.0}, {"date": "2017-03-13", "close": 17.66, "volume": 1241309.0}, {"date": "2017-03-14", "close": 17.69, "volume": 1222827.0}, {"date": "2017-03-15", "close": 18.14, "volume": 1533287.0}, {"date": "2017-03-16", "close": 18.31, "volume": 1242213.0}, {"date": "2017-03-17", "close": 18.6, "volume": 2504363.0}, {"date": "2017-03-20", "close": 18.6, "volume": 1558128.0}, {"date": "2017-03-21", "close": 18.58, "volume": 2566434.0}, {"date": "2017-03-22", "close": 19.05, "volume": 1393825.0}, {"date": "2017-03-23", "close": 19.16, "volume": 1823601.0}, {"date": "2017-03-24", "close": 19.31, "volume": 1834124.0}, {"date": "2017-03-27", "close": 18.79, "volume": 1297818.0}, {"date": "2017-03-28", "close": 19.21, "volume": 1115489.0}, {"date": "2017-03-29", "close": 19.2, "volume": 954427.0}, {"date": "2017-03-30", "close": 19.63, "volume": 1033972.0}, {"date": "2017-03-31", "close": 19.73, "volume": 938706.0}, {"date": "2017-04-03", "close": 19.75, "volume": 1134733.0}, {"date": "2017-04-04", "close": 19.55, "volume": 981318.0}, {"date": "2017-04-05", "close": 19.48, "volume": 1154976.0}, {"date": "2017-04-06", "close": 19.72, "volume": 1094559.0}, {"date": "2017-04-07", "close": 19.57, "volume": 615886.0}, {"date": "2017-04-10", "close": 19.67, "volume": 1137554.0}, {"date": "2017-04-11", "close": 19.75, "volume": 645205.0}, {"date": "2017-04-12", "close": 19.65, "volume": 515108.0}, {"date": "2017-04-13", "close": 19.55, "volume": 1071791.0}, {"date": "2017-04-17", "close": 18.98, "volume": 2483234.0}, {"date": "2017-04-18", "close": 19.21, "volume": 1313721.0}, {"date": "2017-04-19", "close": 19.22, "volume": 1220911.0}, {"date": "2017-04-20", "close": 19.69, "volume": 1853885.0}, {"date": "2017-04-21", "close": 19.78, "volume": 1554620.0}, {"date": "2017-04-24", "close": 20.09, "volume": 2191674.0}, {"date": "2017-04-25", "close": 19.83, "volume": 2136366.0}, {"date": "2017-04-26", "close": 21.0, "volume": 4401554.0}, {"date": "2017-04-27", "close": 21.07, "volume": 1704441.0}, {"date": "2017-04-28", "close": 21.69, "volume": 2431518.0}, {"date": "2017-05-01", "close": 21.94, "volume": 2363339.0}, {"date": "2017-05-02", "close": 21.76, "volume": 1379008.0}, {"date": "2017-05-03", "close": 21.81, "volume": 1196945.0}, {"date": "2017-05-04", "close": 21.59, "volume": 1141236.0}, {"date": "2017-05-05", "close": 21.21, "volume": 1885791.0}, {"date": "2017-05-08", "close": 21.25, "volume": 1409980.0}, {"date": "2017-05-09", "close": 21.51, "volume": 1431874.0}, {"date": "2017-05-10", "close": 22.02, "volume": 2023896.0}, {"date": "2017-05-11", "close": 21.96, "volume": 1327877.0}, {"date": "2017-05-12", "close": 21.72, "volume": 1041588.0}, {"date": "2017-05-15", "close": 21.43, "volume": 1800022.0}, {"date": "2017-05-16", "close": 21.22, "volume": 1038256.0}, {"date": "2017-05-17", "close": 20.89, "volume": 1186379.0}, {"date": "2017-05-18", "close": 20.59, "volume": 1335122.0}, {"date": "2017-05-19", "close": 20.12, "volume": 1809280.0}, {"date": "2017-05-22", "close": 20.25, "volume": 1106004.0}, {"date": "2017-05-23", "close": 19.97, "volume": 1009139.0}, {"date": "2017-05-24", "close": 20.3, "volume": 1007089.0}, {"date": "2017-05-25", "close": 20.26, "volume": 1428806.0}, {"date": "2017-05-26", "close": 20.44, "volume": 959504.0}, {"date": "2017-05-30", "close": 19.98, "volume": 1502436.0}, {"date": "2017-05-31", "close": 20.03, "volume": 1778598.0}, {"date": "2017-06-01", "close": 20.38, "volume": 1455258.0}, {"date": "2017-06-02", "close": 20.48, "volume": 1057952.0}, {"date": "2017-06-05", "close": 20.51, "volume": 1231194.0}, {"date": "2017-06-06", "close": 20.55, "volume": 1264893.0}, {"date": "2017-06-07", "close": 20.45, "volume": 1515311.0}, {"date": "2017-06-08", "close": 20.82, "volume": 1697647.0}, {"date": "2017-06-09", "close": 21.3, "volume": 2060414.0}, {"date": "2017-06-12", "close": 21.62, "volume": 2074375.0}, {"date": "2017-06-13", "close": 21.08, "volume": 2262617.0}, {"date": "2017-06-14", "close": 21.06, "volume": 2105081.0}, {"date": "2017-06-15", "close": 20.66, "volume": 2247186.0}, {"date": "2017-06-16", "close": 21.13, "volume": 2233861.0}, {"date": "2017-06-19", "close": 21.21, "volume": 1126715.0}, {"date": "2017-06-20", "close": 20.56, "volume": 1298965.0}, {"date": "2017-06-21", "close": 20.29, "volume": 1550124.0}, {"date": "2017-06-22", "close": 20.9, "volume": 2518366.0}, {"date": "2017-06-23", "close": 20.7, "volume": 1811487.0}, {"date": "2017-06-26", "close": 20.93, "volume": 1696126.0}, {"date": "2017-06-27", "close": 21.16, "volume": 1516819.0}, {"date": "2017-06-28", "close": 20.97, "volume": 2133367.0}, {"date": "2017-06-29", "close": 21.2, "volume": 911850.0}, {"date": "2017-06-30", "close": 21.23, "volume": 962095.0}, {"date": "2017-07-03", "close": 21.36, "volume": 636797.0}, {"date": "2017-07-05", "close": 21.23, "volume": 1395647.0}, {"date": "2017-07-06", "close": 21.14, "volume": 959034.0}, {"date": "2017-07-07", "close": 21.16, "volume": 968978.0}, {"date": "2017-07-10", "close": 21.1, "volume": 647543.0}, {"date": "2017-07-11", "close": 21.33, "volume": 746003.0}, {"date": "2017-07-12", "close": 21.39, "volume": 755427.0}, {"date": "2017-07-13", "close": 21.42, "volume": 752883.0}, {"date": "2017-07-14", "close": 21.11, "volume": 809992.0}, {"date": "2017-07-17", "close": 21.05, "volume": 953563.0}, {"date": "2017-07-18", "close": 20.91, "volume": 1190472.0}, {"date": "2017-07-19", "close": 21.26, "volume": 1428100.0}, {"date": "2017-07-20", "close": 21.29, "volume": 870529.0}, {"date": "2017-07-21", "close": 21.16, "volume": 1346823.0}, {"date": "2017-07-24", "close": 20.61, "volume": 2003120.0}, {"date": "2017-07-25", "close": 20.77, "volume": 4035100.0}, {"date": "2017-07-26", "close": 18.53, "volume": 6543033.0}, {"date": "2017-07-27", "close": 18.33, "volume": 2543588.0}, {"date": "2017-07-28", "close": 17.58, "volume": 2918819.0}, {"date": "2017-07-31", "close": 17.43, "volume": 2125707.0}, {"date": "2017-08-01", "close": 17.68, "volume": 2302620.0}, {"date": "2017-08-02", "close": 17.34, "volume": 1828379.0}, {"date": "2017-08-03", "close": 16.95, "volume": 1571373.0}, {"date": "2017-08-04", "close": 17.16, "volume": 2102685.0}, {"date": "2017-08-07", "close": 17.22, "volume": 1259964.0}, {"date": "2017-08-08", "close": 17.34, "volume": 1856184.0}, {"date": "2017-08-09", "close": 17.28, "volume": 909764.0}, {"date": "2017-08-10", "close": 17.31, "volume": 1159134.0}, {"date": "2017-08-11", "close": 17.43, "volume": 742418.0}, {"date": "2017-08-14", "close": 17.46, "volume": 972088.0}, {"date": "2017-08-15", "close": 17.4, "volume": 1179875.0}, {"date": "2017-08-16", "close": 17.72, "volume": 1300675.0}, {"date": "2017-08-17", "close": 17.6, "volume": 1091345.0}, {"date": "2017-08-18", "close": 17.74, "volume": 1551974.0}, {"date": "2017-08-21", "close": 17.27, "volume": 798551.0}, {"date": "2017-08-22", "close": 17.19, "volume": 2275277.0}, {"date": "2017-08-23", "close": 17.19, "volume": 2605934.0}, {"date": "2017-08-24", "close": 17.08, "volume": 1577438.0}, {"date": "2017-08-25", "close": 17.39, "volume": 956857.0}, {"date": "2017-08-28", "close": 17.13, "volume": 1071960.0}, {"date": "2017-08-29", "close": 16.83, "volume": 2104130.0}, {"date": "2017-08-30", "close": 16.91, "volume": 1982765.0}, {"date": "2017-08-31", "close": 17.01, "volume": 1320174.0}, {"date": "2017-09-01", "close": 17.19, "volume": 754041.0}, {"date": "2017-09-05", "close": 17.13, "volume": 1517205.0}, {"date": "2017-09-06", "close": 16.59, "volume": 1895587.0}, {"date": "2017-09-07", "close": 16.37, "volume": 2231541.0}, {"date": "2017-09-08", "close": 16.73, "volume": 1307802.0}, {"date": "2017-09-11", "close": 16.87, "volume": 1414251.0}, {"date": "2017-09-12", "close": 17.25, "volume": 856718.0}, {"date": "2017-09-13", "close": 17.56, "volume": 1469399.0}, {"date": "2017-09-14", "close": 17.14, "volume": 1812190.0}, {"date": "2017-09-15", "close": 17.18, "volume": 3984491.0}, {"date": "2017-09-18", "close": 16.8, "volume": 2216619.0}, {"date": "2017-09-19", "close": 16.83, "volume": 1462963.0}, {"date": "2017-09-20", "close": 17.04, "volume": 925640.0}, {"date": "2017-09-21", "close": 16.94, "volume": 612740.0}, {"date": "2017-09-22", "close": 17.24, "volume": 971502.0}, {"date": "2017-09-25", "close": 17.39, "volume": 1356843.0}, {"date": "2017-09-26", "close": 17.25, "volume": 1310022.0}, {"date": "2017-09-27", "close": 17.42, "volume": 1189728.0}, {"date": "2017-09-28", "close": 17.51, "volume": 728573.0}, {"date": "2017-09-29", "close": 17.6, "volume": 850360.0}, {"date": "2017-10-02", "close": 17.64, "volume": 591206.0}, {"date": "2017-10-03", "close": 17.17, "volume": 1236193.0}, {"date": "2017-10-04", "close": 16.99, "volume": 1007045.0}, {"date": "2017-10-05", "close": 17.33, "volume": 1121065.0}, {"date": "2017-10-06", "close": 17.56, "volume": 845627.0}, {"date": "2017-10-09", "close": 17.33, "volume": 916576.0}, {"date": "2017-10-10", "close": 17.56, "volume": 726854.0}, {"date": "2017-10-11", "close": 17.57, "volume": 567842.0}, {"date": "2017-10-12", "close": 17.71, "volume": 1206047.0}, {"date": "2017-10-13", "close": 17.63, "volume": 1129653.0}, {"date": "2017-10-16", "close": 17.51, "volume": 1016319.0}, {"date": "2017-10-17", "close": 17.96, "volume": 883924.0}, {"date": "2017-10-18", "close": 17.77, "volume": 1118386.0}, {"date": "2017-10-19", "close": 18.05, "volume": 743089.0}, {"date": "2017-10-20", "close": 18.01, "volume": 1507092.0}, {"date": "2017-10-23", "close": 17.53, "volume": 833394.0}, {"date": "2017-10-24", "close": 17.67, "volume": 848952.0}, {"date": "2017-10-25", "close": 17.52, "volume": 862717.0}, {"date": "2017-10-26", "close": 17.78, "volume": 848225.0}, {"date": "2017-10-27", "close": 17.98, "volume": 1137283.0}, {"date": "2017-10-30", "close": 17.95, "volume": 1408450.0}, {"date": "2017-10-31", "close": 17.78, "volume": 1290428.0}, {"date": "2017-11-01", "close": 17.6, "volume": 1074135.0}, {"date": "2017-11-02", "close": 17.3, "volume": 2159596.0}, {"date": "2017-11-03", "close": 17.3, "volume": 3997840.0}, {"date": "2017-11-06", "close": 16.94, "volume": 1891331.0}, {"date": "2017-11-07", "close": 16.53, "volume": 2419761.0}, {"date": "2017-11-08", "close": 16.93, "volume": 2818523.0}, {"date": "2017-11-09", "close": 17.02, "volume": 1228373.0}, {"date": "2017-11-10", "close": 16.98, "volume": 911365.0}, {"date": "2017-11-13", "close": 17.11, "volume": 930121.0}, {"date": "2017-11-14", "close": 17.75, "volume": 3612089.0}, {"date": "2017-11-15", "close": 17.76, "volume": 2044330.0}, {"date": "2017-11-16", "close": 17.78, "volume": 1170595.0}, {"date": "2017-11-17", "close": 18.27, "volume": 1160500.0}, {"date": "2017-11-20", "close": 20.54, "volume": 7568491.0}, {"date": "2017-11-21", "close": 20.83, "volume": 3929661.0}, {"date": "2017-11-22", "close": 20.12, "volume": 2324143.0}, {"date": "2017-11-24", "close": 20.5, "volume": 910090.0}, {"date": "2017-11-27", "close": 20.11, "volume": 1324569.0}, {"date": "2017-11-28", "close": 20.81, "volume": 1993659.0}, {"date": "2017-11-29", "close": 21.37, "volume": 1585885.0}, {"date": "2017-11-30", "close": 21.47, "volume": 1297234.0}, {"date": "2017-12-01", "close": 21.43, "volume": 982169.0}, {"date": "2017-12-04", "close": 22.15, "volume": 1635597.0}, {"date": "2017-12-05", "close": 22.42, "volume": 1635127.0}, {"date": "2017-12-06", "close": 21.73, "volume": 1752818.0}, {"date": "2017-12-07", "close": 21.71, "volume": 797347.0}, {"date": "2017-12-08", "close": 21.58, "volume": 951625.0}, {"date": "2017-12-11", "close": 21.33, "volume": 1432234.0}, {"date": "2017-12-12", "close": 21.37, "volume": 1044704.0}, {"date": "2017-12-13", "close": 21.28, "volume": 850260.0}, {"date": "2017-12-14", "close": 20.95, "volume": 994282.0}, {"date": "2017-12-15", "close": 20.87, "volume": 2128521.0}, {"date": "2017-12-18", "close": 21.15, "volume": 851549.0}, {"date": "2017-12-19", "close": 21.3, "volume": 731435.0}, {"date": "2017-12-20", "close": 20.92, "volume": 484717.0}, {"date": "2017-12-21", "close": 21.21, "volume": 945969.0}, {"date": "2017-12-22", "close": 21.14, "volume": 925007.0}, {"date": "2017-12-26", "close": 21.29, "volume": 534263.0}, {"date": "2017-12-27", "close": 21.35, "volume": 338762.0}, {"date": "2017-12-28", "close": 21.59, "volume": 586863.0}, {"date": "2017-12-29", "close": 21.34, "volume": 611107.0}, {"date": "2018-01-02", "close": 21.74, "volume": 684847.0}, {"date": "2018-01-03", "close": 22.07, "volume": 935884.0}, {"date": "2018-01-04", "close": 22.02, "volume": 509624.0}, {"date": "2018-01-05", "close": 21.9, "volume": 569227.0}, {"date": "2018-01-08", "close": 21.94, "volume": 851213.0}, {"date": "2018-01-09", "close": 21.86, "volume": 505454.0}, {"date": "2018-01-10", "close": 21.83, "volume": 388769.0}, {"date": "2018-01-11", "close": 22.33, "volume": 750347.0}, {"date": "2018-01-12", "close": 22.35, "volume": 1174345.0}, {"date": "2018-01-16", "close": 21.83, "volume": 1310834.0}, {"date": "2018-01-17", "close": 21.94, "volume": 1191991.0}, {"date": "2018-01-18", "close": 21.96, "volume": 731285.0}, {"date": "2018-01-19", "close": 21.9, "volume": 1311934.0}, {"date": "2018-01-22", "close": 21.7, "volume": 683188.0}, {"date": "2018-01-23", "close": 21.83, "volume": 582513.0}, {"date": "2018-01-24", "close": 22.02, "volume": 683420.0}, {"date": "2018-01-25", "close": 21.94, "volume": 500095.0}, {"date": "2018-01-26", "close": 22.4, "volume": 719864.0}, {"date": "2018-01-29", "close": 22.37, "volume": 800078.0}, {"date": "2018-01-30", "close": 22.1, "volume": 751836.0}, {"date": "2018-01-31", "close": 22.03, "volume": 445477.0}, {"date": "2018-02-01", "close": 22.36, "volume": 375806.0}, {"date": "2018-02-02", "close": 21.91, "volume": 372525.0}, {"date": "2018-02-05", "close": 21.02, "volume": 777237.0}, {"date": "2018-02-06", "close": 21.14, "volume": 1087099.0}, {"date": "2018-02-07", "close": 21.16, "volume": 1315041.0}, {"date": "2018-02-08", "close": 20.74, "volume": 609084.0}, {"date": "2018-02-09", "close": 20.73, "volume": 833908.0}, {"date": "2018-02-12", "close": 20.73, "volume": 827485.0}, {"date": "2018-02-13", "close": 20.74, "volume": 625817.0}, {"date": "2018-02-14", "close": 21.24, "volume": 778026.0}, {"date": "2018-02-15", "close": 21.89, "volume": 778660.0}, {"date": "2018-02-16", "close": 20.79, "volume": 2661866.0}, {"date": "2018-02-20", "close": 20.89, "volume": 864671.0}, {"date": "2018-02-21", "close": 22.02, "volume": 2025902.0}, {"date": "2018-02-22", "close": 23.75, "volume": 3583960.0}, {"date": "2018-02-23", "close": 24.105, "volume": 1915540.0}, {"date": "2018-02-26", "close": 23.74, "volume": 1650300.0}, {"date": "2018-02-27", "close": 23.46, "volume": 1195123.0}, {"date": "2018-02-28", "close": 23.09, "volume": 879090.0}, {"date": "2018-03-01", "close": 23.0, "volume": 2092400.0}, {"date": "2018-03-02", "close": 23.74, "volume": 3006195.0}, {"date": "2018-03-05", "close": 23.89, "volume": 1438251.0}, {"date": "2018-03-06", "close": 23.77, "volume": 1053279.0}, {"date": "2018-03-07", "close": 24.0, "volume": 897162.0}, {"date": "2018-03-08", "close": 23.99, "volume": 1178046.0}, {"date": "2018-03-09", "close": 24.37, "volume": 1108855.0}, {"date": "2018-03-12", "close": 24.28, "volume": 566540.0}, {"date": "2018-03-13", "close": 24.18, "volume": 730628.0}, {"date": "2018-03-14", "close": 23.62, "volume": 888779.0}, {"date": "2018-03-15", "close": 23.54, "volume": 677597.0}, {"date": "2018-03-16", "close": 23.85, "volume": 1114758.0}, {"date": "2018-03-19", "close": 24.0, "volume": 837217.0}, {"date": "2018-03-20", "close": 24.16, "volume": 1404316.0}, {"date": "2018-03-21", "close": 24.12, "volume": 1205071.0}, {"date": "2018-03-22", "close": 23.7, "volume": 714809.0}, {"date": "2018-03-23", "close": 23.82, "volume": 1388319.0}, {"date": "2018-03-26", "close": 24.48, "volume": 1795105.0}, {"date": "2018-03-27", "close": 24.11, "volume": 1243920.0}, {"date": "2018-03-28", "close": 24.32, "volume": 695536.0}, {"date": "2018-03-29", "close": 24.28, "volume": 1176244.0}, {"date": "2018-04-02", "close": 24.07, "volume": 953866.0}, {"date": "2018-04-03", "close": 24.48, "volume": 611812.0}, {"date": "2018-04-04", "close": 24.71, "volume": 804655.0}, {"date": "2018-04-05", "close": 24.8, "volume": 1083408.0}, {"date": "2018-04-06", "close": 24.69, "volume": 1261167.0}, {"date": "2018-04-09", "close": 24.32, "volume": 1607002.0}, {"date": "2018-04-10", "close": 24.38, "volume": 2521996.0}, {"date": "2018-04-11", "close": 23.92, "volume": 1669580.0}, {"date": "2018-04-12", "close": 23.27, "volume": 2418833.0}, {"date": "2018-04-13", "close": 23.3, "volume": 3161397.0}, {"date": "2018-04-16", "close": 23.65, "volume": 1795935.0}, {"date": "2018-04-17", "close": 23.66, "volume": 1130935.0}, {"date": "2018-04-18", "close": 23.65, "volume": 1309133.0}, {"date": "2018-04-19", "close": 23.73, "volume": 845924.0}, {"date": "2018-04-20", "close": 23.71, "volume": 1500826.0}, {"date": "2018-04-23", "close": 23.66, "volume": 1109685.0}, {"date": "2018-04-24", "close": 23.68, "volume": 1851098.0}, {"date": "2018-04-25", "close": 23.48, "volume": 2252459.0}, {"date": "2018-04-26", "close": 23.99, "volume": 5213899.0}, {"date": "2018-04-27", "close": 24.11, "volume": 2279002.0}, {"date": "2018-04-30", "close": 23.66, "volume": 1865570.0}, {"date": "2018-05-01", "close": 24.51, "volume": 5488929.0}, {"date": "2018-05-02", "close": 24.47, "volume": 1778771.0}, {"date": "2018-05-03", "close": 24.27, "volume": 998194.0}, {"date": "2018-05-04", "close": 24.42, "volume": 1634204.0}, {"date": "2018-05-07", "close": 23.95, "volume": 1697940.0}, {"date": "2018-05-08", "close": 24.38, "volume": 1432970.0}, {"date": "2018-05-09", "close": 23.95, "volume": 1423598.0}, {"date": "2018-05-10", "close": 23.83, "volume": 1181729.0}, {"date": "2018-05-11", "close": 23.35, "volume": 1797839.0}, {"date": "2018-05-14", "close": 22.2, "volume": 2117802.0}, {"date": "2018-05-15", "close": 21.98, "volume": 1597622.0}, {"date": "2018-05-16", "close": 22.07, "volume": 1687149.0}, {"date": "2018-05-17", "close": 22.01, "volume": 1894593.0}, {"date": "2018-05-18", "close": 21.32, "volume": 2170395.0}, {"date": "2018-05-21", "close": 21.42, "volume": 1946349.0}, {"date": "2018-05-22", "close": 21.27, "volume": 2068506.0}, {"date": "2018-05-23", "close": 21.18, "volume": 2427574.0}, {"date": "2018-05-24", "close": 21.59, "volume": 2807685.0}, {"date": "2018-05-25", "close": 21.39, "volume": 2871177.0}, {"date": "2018-05-29", "close": 21.66, "volume": 2022816.0}, {"date": "2018-05-30", "close": 21.81, "volume": 1331721.0}, {"date": "2018-05-31", "close": 21.22, "volume": 1832953.0}, {"date": "2018-06-01", "close": 20.9, "volume": 1439777.0}, {"date": "2018-06-04", "close": 21.14, "volume": 1776379.0}, {"date": "2018-06-05", "close": 21.7, "volume": 1499100.0}, {"date": "2018-06-06", "close": 21.9, "volume": 1736979.0}, {"date": "2018-06-07", "close": 21.24, "volume": 2268481.0}, {"date": "2018-06-08", "close": 21.52, "volume": 1411026.0}, {"date": "2018-06-11", "close": 21.62, "volume": 956859.0}, {"date": "2018-06-12", "close": 21.78, "volume": 1185626.0}, {"date": "2018-06-13", "close": 21.68, "volume": 1069648.0}, {"date": "2018-06-14", "close": 21.78, "volume": 1158339.0}, {"date": "2018-06-15", "close": 22.3, "volume": 2101864.0}, {"date": "2018-06-18", "close": 22.56, "volume": 2132320.0}, {"date": "2018-06-19", "close": 22.54, "volume": 1523323.0}, {"date": "2018-06-20", "close": 22.12, "volume": 1200919.0}, {"date": "2018-06-21", "close": 22.57, "volume": 2132882.0}, {"date": "2018-06-22", "close": 21.99, "volume": 2526734.0}, {"date": "2018-06-25", "close": 21.93, "volume": 1283130.0}, {"date": "2018-06-26", "close": 21.63, "volume": 1760371.0}, {"date": "2018-06-27", "close": 20.64, "volume": 1897242.0}, {"date": "2018-06-28", "close": 20.28, "volume": 1603650.0}, {"date": "2018-06-29", "close": 20.1, "volume": 1519483.0}, {"date": "2018-07-02", "close": 19.65, "volume": 1689748.0}, {"date": "2018-07-03", "close": 19.46, "volume": 993558.0}, {"date": "2018-07-05", "close": 19.44, "volume": 941109.0}, {"date": "2018-07-06", "close": 19.54, "volume": 1067826.0}, {"date": "2018-07-09", "close": 19.77, "volume": 1855924.0}, {"date": "2018-07-10", "close": 19.97, "volume": 1566427.0}, {"date": "2018-07-11", "close": 20.38, "volume": 1399970.0}, {"date": "2018-07-12", "close": 20.8, "volume": 1996305.0}, {"date": "2018-07-13", "close": 21.07, "volume": 1547647.0}, {"date": "2018-07-16", "close": 20.71, "volume": 973798.0}, {"date": "2018-07-17", "close": 20.78, "volume": 1859021.0}, {"date": "2018-07-18", "close": 21.25, "volume": 1743560.0}, {"date": "2018-07-19", "close": 21.54, "volume": 1006167.0}, {"date": "2018-07-20", "close": 21.42, "volume": 740462.0}, {"date": "2018-07-23", "close": 21.34, "volume": 939333.0}, {"date": "2018-07-24", "close": 20.44, "volume": 1906703.0}, {"date": "2018-07-25", "close": 20.14, "volume": 1073160.0}, {"date": "2018-07-26", "close": 19.98, "volume": 1124348.0}, {"date": "2018-07-27", "close": 19.55, "volume": 2510466.0}, {"date": "2018-07-30", "close": 19.51, "volume": 2919028.0}, {"date": "2018-07-31", "close": 19.34, "volume": 3123364.0}, {"date": "2018-08-01", "close": 18.4, "volume": 2665645.0}, {"date": "2018-08-02", "close": 18.6, "volume": 1238205.0}, {"date": "2018-08-03", "close": 18.13, "volume": 1453110.0}, {"date": "2018-08-06", "close": 18.43, "volume": 1489744.0}, {"date": "2018-08-07", "close": 18.44, "volume": 1006602.0}, {"date": "2018-08-08", "close": 18.46, "volume": 1599462.0}, {"date": "2018-08-09", "close": 18.68, "volume": 1024361.0}, {"date": "2018-08-10", "close": 18.23, "volume": 1485787.0}, {"date": "2018-08-13", "close": 18.13, "volume": 1177353.0}, {"date": "2018-08-14", "close": 18.73, "volume": 1915026.0}, {"date": "2018-08-15", "close": 19.03, "volume": 1401460.0}, {"date": "2018-08-16", "close": 19.1, "volume": 1588115.0}, {"date": "2018-08-17", "close": 19.48, "volume": 956723.0}, {"date": "2018-08-20", "close": 19.36, "volume": 695837.0}, {"date": "2018-08-21", "close": 19.19, "volume": 693510.0}, {"date": "2018-08-22", "close": 19.24, "volume": 794522.0}, {"date": "2018-08-23", "close": 19.2, "volume": 826299.0}, {"date": "2018-08-24", "close": 19.1, "volume": 814314.0}, {"date": "2018-08-27", "close": 18.97, "volume": 1304915.0}, {"date": "2018-08-28", "close": 19.26, "volume": 1000220.0}, {"date": "2018-08-29", "close": 19.34, "volume": 727248.0}, {"date": "2018-08-30", "close": 18.92, "volume": 846963.0}, {"date": "2018-08-31", "close": 19.3, "volume": 1463742.0}, {"date": "2018-09-04", "close": 18.86, "volume": 1066872.0}, {"date": "2018-09-05", "close": 19.32, "volume": 1767204.0}, {"date": "2018-09-06", "close": 19.28, "volume": 1033954.0}, {"date": "2018-09-07", "close": 19.7, "volume": 1273994.0}, {"date": "2018-09-10", "close": 19.14, "volume": 830005.0}, {"date": "2018-09-11", "close": 18.71, "volume": 1504894.0}, {"date": "2018-09-12", "close": 18.58, "volume": 751186.0}, {"date": "2018-09-13", "close": 18.54, "volume": 1389235.0}, {"date": "2018-09-14", "close": 19.29, "volume": 1563830.0}, {"date": "2018-09-17", "close": 19.46, "volume": 1527119.0}, {"date": "2018-09-18", "close": 19.89, "volume": 1654302.0}, {"date": "2018-09-19", "close": 19.81, "volume": 663937.0}, {"date": "2018-09-20", "close": 20.34, "volume": 1372239.0}, {"date": "2018-09-21", "close": 20.13, "volume": 1894799.0}, {"date": "2018-09-24", "close": 19.91, "volume": 1933617.0}, {"date": "2018-09-25", "close": 19.85, "volume": 1347906.0}, {"date": "2018-09-26", "close": 19.99, "volume": 1611964.0}, {"date": "2018-09-27", "close": 20.03, "volume": 1076015.0}, {"date": "2018-09-28", "close": 19.79, "volume": 977116.0}, {"date": "2018-10-01", "close": 19.59, "volume": 689790.0}, {"date": "2018-10-02", "close": 19.66, "volume": 921035.0}, {"date": "2018-10-03", "close": 19.51, "volume": 738626.0}, {"date": "2018-10-04", "close": 19.78, "volume": 650164.0}, {"date": "2018-10-05", "close": 19.89, "volume": 838493.0}, {"date": "2018-10-08", "close": 20.28, "volume": 1277863.0}, {"date": "2018-10-09", "close": 20.23, "volume": 880978.0}, {"date": "2018-10-10", "close": 20.03, "volume": 839244.0}, {"date": "2018-10-11", "close": 19.58, "volume": 986227.0}, {"date": "2018-10-12", "close": 19.61, "volume": 892679.0}, {"date": "2018-10-15", "close": 19.84, "volume": 696056.0}, {"date": "2018-10-16", "close": 20.22, "volume": 816481.0}, {"date": "2018-10-17", "close": 20.37, "volume": 723084.0}, {"date": "2018-10-18", "close": 19.67, "volume": 1146430.0}, {"date": "2018-10-19", "close": 19.56, "volume": 862329.0}, {"date": "2018-10-22", "close": 19.93, "volume": 618749.0}, {"date": "2018-10-23", "close": 19.97, "volume": 1579514.0}, {"date": "2018-10-24", "close": 19.25, "volume": 1649076.0}, {"date": "2018-10-25", "close": 19.53, "volume": 1470262.0}, {"date": "2018-10-26", "close": 18.82, "volume": 2513466.0}, {"date": "2018-10-29", "close": 19.15, "volume": 3086202.0}, {"date": "2018-10-30", "close": 20.33, "volume": 1871548.0}, {"date": "2018-10-31", "close": 19.95, "volume": 1944543.0}, {"date": "2018-11-01", "close": 20.4, "volume": 1045292.0}, {"date": "2018-11-02", "close": 20.9, "volume": 989093.0}, {"date": "2018-11-05", "close": 21.16, "volume": 1282652.0}, {"date": "2018-11-06", "close": 21.51, "volume": 1139980.0}, {"date": "2018-11-07", "close": 21.88, "volume": 1224044.0}, {"date": "2018-11-08", "close": 21.78, "volume": 1136320.0}, {"date": "2018-11-09", "close": 21.55, "volume": 1186730.0}, {"date": "2018-11-12", "close": 21.42, "volume": 939622.0}, {"date": "2018-11-13", "close": 21.58, "volume": 710328.0}, {"date": "2018-11-14", "close": 21.57, "volume": 801207.0}, {"date": "2018-11-15", "close": 20.87, "volume": 791798.0}, {"date": "2018-11-16", "close": 20.92, "volume": 1203557.0}, {"date": "2018-11-19", "close": 20.96, "volume": 1009806.0}, {"date": "2018-11-20", "close": 20.46, "volume": 1052310.0}, {"date": "2018-11-21", "close": 20.63, "volume": 865252.0}, {"date": "2018-11-23", "close": 20.33, "volume": 559495.0}, {"date": "2018-11-26", "close": 19.92, "volume": 1129655.0}, {"date": "2018-11-27", "close": 20.05, "volume": 811551.0}, {"date": "2018-11-28", "close": 20.8, "volume": 1285858.0}, {"date": "2018-11-29", "close": 20.37, "volume": 1488979.0}, {"date": "2018-11-30", "close": 19.55, "volume": 1647549.0}, {"date": "2018-12-03", "close": 19.53, "volume": 1249437.0}, {"date": "2018-12-04", "close": 19.25, "volume": 1040860.0}, {"date": "2018-12-06", "close": 19.3, "volume": 1709744.0}, {"date": "2018-12-07", "close": 19.19, "volume": 1677181.0}, {"date": "2018-12-10", "close": 19.09, "volume": 1700716.0}, {"date": "2018-12-11", "close": 18.48, "volume": 1848707.0}, {"date": "2018-12-12", "close": 18.54, "volume": 1059342.0}, {"date": "2018-12-13", "close": 18.63, "volume": 851496.0}, {"date": "2018-12-14", "close": 18.3, "volume": 1133494.0}, {"date": "2018-12-17", "close": 17.44, "volume": 1603604.0}, {"date": "2018-12-18", "close": 18.08, "volume": 2060239.0}, {"date": "2018-12-19", "close": 18.16, "volume": 1480519.0}, {"date": "2018-12-20", "close": 17.88, "volume": 1169552.0}, {"date": "2018-12-21", "close": 17.32, "volume": 1881653.0}, {"date": "2018-12-24", "close": 17.21, "volume": 382767.0}, {"date": "2018-12-26", "close": 17.94, "volume": 851071.0}, {"date": "2018-12-27", "close": 17.82, "volume": 701457.0}, {"date": "2018-12-28", "close": 17.6, "volume": 1262434.0}, {"date": "2018-12-31", "close": 17.89, "volume": 906970.0}, {"date": "2019-01-02", "close": 18.2, "volume": 2039082.0}, {"date": "2019-01-03", "close": 18.03, "volume": 1128057.0}, {"date": "2019-01-04", "close": 18.85, "volume": 1712745.0}, {"date": "2019-01-07", "close": 19.33, "volume": 1589710.0}, {"date": "2019-01-08", "close": 20.08, "volume": 1493315.0}, {"date": "2019-01-09", "close": 19.8, "volume": 1822214.0}, {"date": "2019-01-10", "close": 19.76, "volume": 1017112.0}, {"date": "2019-01-11", "close": 19.69, "volume": 966851.0}, {"date": "2019-01-14", "close": 19.28, "volume": 1065492.0}, {"date": "2019-01-15", "close": 19.52, "volume": 1417617.0}, {"date": "2019-01-16", "close": 19.34, "volume": 1629043.0}, {"date": "2019-01-17", "close": 19.23, "volume": 1235906.0}, {"date": "2019-01-18", "close": 19.37, "volume": 926696.0}, {"date": "2019-01-22", "close": 19.06, "volume": 1070214.0}, {"date": "2019-01-23", "close": 19.14, "volume": 868521.0}, {"date": "2019-01-24", "close": 18.95, "volume": 610012.0}, {"date": "2019-01-25", "close": 18.96, "volume": 952488.0}, {"date": "2019-01-28", "close": 19.48, "volume": 980932.0}, {"date": "2019-01-29", "close": 18.98, "volume": 1090393.0}, {"date": "2019-01-30", "close": 19.02, "volume": 1082411.0}, {"date": "2019-01-31", "close": 18.43, "volume": 1801381.0}, {"date": "2019-02-01", "close": 18.32, "volume": 1174568.0}, {"date": "2019-02-04", "close": 18.68, "volume": 744917.0}, {"date": "2019-02-05", "close": 19.08, "volume": 904544.0}, {"date": "2019-02-06", "close": 19.28, "volume": 1460470.0}, {"date": "2019-02-07", "close": 19.17, "volume": 679629.0}, {"date": "2019-02-08", "close": 19.01, "volume": 2030355.0}, {"date": "2019-02-11", "close": 19.02, "volume": 1122632.0}, {"date": "2019-02-12", "close": 19.26, "volume": 1162780.0}, {"date": "2019-02-13", "close": 19.33, "volume": 2294653.0}, {"date": "2019-02-14", "close": 21.06, "volume": 4684343.0}, {"date": "2019-02-15", "close": 21.69, "volume": 2634996.0}, {"date": "2019-02-19", "close": 21.29, "volume": 1760049.0}, {"date": "2019-02-20", "close": 21.55, "volume": 1433079.0}, {"date": "2019-02-21", "close": 21.97, "volume": 1252017.0}, {"date": "2019-02-22", "close": 21.94, "volume": 1155756.0}, {"date": "2019-02-25", "close": 21.61, "volume": 1207795.0}, {"date": "2019-02-26", "close": 21.23, "volume": 1584969.0}, {"date": "2019-02-27", "close": 20.81, "volume": 1496289.0}, {"date": "2019-02-28", "close": 20.68, "volume": 2435423.0}, {"date": "2019-03-01", "close": 20.72, "volume": 1784322.0}, {"date": "2019-03-04", "close": 21.1, "volume": 2046465.0}, {"date": "2019-03-05", "close": 21.01, "volume": 1348403.0}, {"date": "2019-03-06", "close": 20.73, "volume": 1469107.0}, {"date": "2019-03-07", "close": 20.88, "volume": 1865748.0}, {"date": "2019-03-08", "close": 20.65, "volume": 1499439.0}, {"date": "2019-03-11", "close": 20.08, "volume": 2050418.0}, {"date": "2019-03-12", "close": 20.26, "volume": 1570779.0}, {"date": "2019-03-13", "close": 20.18, "volume": 1643863.0}, {"date": "2019-03-14", "close": 20.59, "volume": 1357747.0}, {"date": "2019-03-15", "close": 20.47, "volume": 1781135.0}, {"date": "2019-03-18", "close": 20.61, "volume": 866532.0}, {"date": "2019-03-19", "close": 20.05, "volume": 1048743.0}, {"date": "2019-03-20", "close": 19.37, "volume": 1401335.0}, {"date": "2019-03-21", "close": 19.77, "volume": 1173682.0}, {"date": "2019-03-22", "close": 19.53, "volume": 1166497.0}, {"date": "2019-03-25", "close": 19.77, "volume": 1245601.0}, {"date": "2019-03-26", "close": 20.11, "volume": 839835.0}, {"date": "2019-03-27", "close": 20.1, "volume": 778636.0}, {"date": "2019-03-28", "close": 20.39, "volume": 672361.0}, {"date": "2019-03-29", "close": 20.45, "volume": 1198575.0}, {"date": "2019-04-01", "close": 20.62, "volume": 953735.0}, {"date": "2019-04-02", "close": 20.3, "volume": 638026.0}, {"date": "2019-04-03", "close": 20.25, "volume": 806534.0}, {"date": "2019-04-04", "close": 20.59, "volume": 594000.0}, {"date": "2019-04-05", "close": 20.77, "volume": 1408529.0}, {"date": "2019-04-08", "close": 20.39, "volume": 771098.0}, {"date": "2019-04-09", "close": 19.7, "volume": 1013572.0}, {"date": "2019-04-10", "close": 19.64, "volume": 710577.0}, {"date": "2019-04-11", "close": 19.31, "volume": 1302831.0}, {"date": "2019-04-12", "close": 19.05, "volume": 1063928.0}, {"date": "2019-04-15", "close": 19.26, "volume": 1847913.0}, {"date": "2019-04-16", "close": 18.78, "volume": 959863.0}, {"date": "2019-04-17", "close": 18.8, "volume": 1176874.0}, {"date": "2019-04-18", "close": 19.24, "volume": 1101905.0}, {"date": "2019-04-22", "close": 19.04, "volume": 912071.0}, {"date": "2019-04-23", "close": 19.34, "volume": 757933.0}, {"date": "2019-04-24", "close": 19.49, "volume": 1159610.0}, {"date": "2019-04-25", "close": 19.63, "volume": 1606534.0}, {"date": "2019-04-26", "close": 21.0, "volume": 3025974.0}, {"date": "2019-04-29", "close": 20.54, "volume": 1946589.0}, {"date": "2019-04-30", "close": 19.99, "volume": 1553889.0}, {"date": "2019-05-01", "close": 19.68, "volume": 1145811.0}, {"date": "2019-05-02", "close": 19.66, "volume": 1082344.0}, {"date": "2019-05-03", "close": 19.76, "volume": 745947.0}, {"date": "2019-05-06", "close": 19.97, "volume": 910791.0}, {"date": "2019-05-07", "close": 19.86, "volume": 1107698.0}, {"date": "2019-05-08", "close": 19.72, "volume": 572666.0}, {"date": "2019-05-09", "close": 19.99, "volume": 1458138.0}, {"date": "2019-05-10", "close": 20.14, "volume": 857244.0}, {"date": "2019-05-13", "close": 20.12, "volume": 1366567.0}, {"date": "2019-05-14", "close": 20.19, "volume": 956863.0}, {"date": "2019-05-15", "close": 20.3, "volume": 893960.0}, {"date": "2019-05-16", "close": 19.98, "volume": 1594908.0}, {"date": "2019-05-17", "close": 20.36, "volume": 1149630.0}, {"date": "2019-05-20", "close": 20.66, "volume": 1159543.0}, {"date": "2019-05-21", "close": 20.8, "volume": 1066076.0}, {"date": "2019-05-22", "close": 20.2, "volume": 1190324.0}, {"date": "2019-05-23", "close": 18.23, "volume": 3077714.0}, {"date": "2019-05-24", "close": 18.37, "volume": 1966116.0}, {"date": "2019-05-28", "close": 18.45, "volume": 1698082.0}, {"date": "2019-05-29", "close": 19.2, "volume": 7476090.0}, {"date": "2019-05-30", "close": 19.69, "volume": 5016298.0}, {"date": "2019-05-31", "close": 19.31, "volume": 20020520.0}, {"date": "2019-06-03", "close": 19.03, "volume": 2488719.0}, {"date": "2019-06-04", "close": 19.35, "volume": 2324971.0}, {"date": "2019-06-05", "close": 19.05, "volume": 2162426.0}, {"date": "2019-06-06", "close": 18.93, "volume": 1252042.0}, {"date": "2019-06-07", "close": 18.92, "volume": 1131716.0}, {"date": "2019-06-10", "close": 18.96, "volume": 1126205.0}, {"date": "2019-06-11", "close": 19.07, "volume": 1356763.0}, {"date": "2019-06-12", "close": 19.82, "volume": 2298573.0}, {"date": "2019-06-13", "close": 19.85, "volume": 1921239.0}, {"date": "2019-06-14", "close": 19.91, "volume": 1054457.0}, {"date": "2019-06-17", "close": 19.68, "volume": 1855780.0}, {"date": "2019-06-18", "close": 19.06, "volume": 1281879.0}, {"date": "2019-06-19", "close": 18.28, "volume": 1731622.0}, {"date": "2019-06-20", "close": 18.37, "volume": 1223903.0}, {"date": "2019-06-21", "close": 18.74, "volume": 1756062.0}, {"date": "2019-06-24", "close": 18.7, "volume": 953061.0}, {"date": "2019-06-25", "close": 18.82, "volume": 1532020.0}, {"date": "2019-06-26", "close": 18.4, "volume": 1253398.0}, {"date": "2019-06-27", "close": 18.82, "volume": 1241477.0}, {"date": "2019-06-28", "close": 18.91, "volume": 2454966.0}, {"date": "2019-07-01", "close": 18.33, "volume": 1059493.0}, {"date": "2019-07-02", "close": 18.12, "volume": 1185549.0}, {"date": "2019-07-03", "close": 18.1, "volume": 770384.0}, {"date": "2019-07-05", "close": 18.15, "volume": 757681.0}, {"date": "2019-07-08", "close": 17.71, "volume": 1084264.0}, {"date": "2019-07-09", "close": 17.6, "volume": 1744115.0}, {"date": "2019-07-10", "close": 17.4, "volume": 1930780.0}, {"date": "2019-07-11", "close": 17.5, "volume": 2556599.0}, {"date": "2019-07-12", "close": 17.63, "volume": 1521918.0}, {"date": "2019-07-15", "close": 17.71, "volume": 1369441.0}, {"date": "2019-07-16", "close": 17.76, "volume": 1350782.0}, {"date": "2019-07-17", "close": 17.81, "volume": 1523400.0}, {"date": "2019-07-18", "close": 17.89, "volume": 1642341.0}, {"date": "2019-07-19", "close": 17.84, "volume": 788342.0}, {"date": "2019-07-22", "close": 17.48, "volume": 1619789.0}, {"date": "2019-07-23", "close": 17.76, "volume": 1406322.0}, {"date": "2019-07-24", "close": 17.83, "volume": 1226995.0}, {"date": "2019-07-25", "close": 17.57, "volume": 1009599.0}, {"date": "2019-07-26", "close": 17.81, "volume": 1349365.0}, {"date": "2019-07-29", "close": 18.05, "volume": 1413066.0}, {"date": "2019-07-30", "close": 17.82, "volume": 2039212.0}, {"date": "2019-07-31", "close": 17.03, "volume": 2959983.0}, {"date": "2019-08-01", "close": 17.15, "volume": 2334209.0}, {"date": "2019-08-02", "close": 17.22, "volume": 998269.0}, {"date": "2019-08-05", "close": 16.91, "volume": 1557613.0}, {"date": "2019-08-06", "close": 16.64, "volume": 2180190.0}, {"date": "2019-08-07", "close": 16.51, "volume": 1824723.0}, {"date": "2019-08-08", "close": 16.91, "volume": 1817446.0}, {"date": "2019-08-09", "close": 16.92, "volume": 2839530.0}, {"date": "2019-08-12", "close": 16.67, "volume": 1495661.0}, {"date": "2019-08-13", "close": 16.78, "volume": 1647256.0}, {"date": "2019-08-14", "close": 15.95, "volume": 1441768.0}, {"date": "2019-08-15", "close": 15.51, "volume": 2032806.0}, {"date": "2019-08-16", "close": 15.51, "volume": 1292903.0}, {"date": "2019-08-19", "close": 15.37, "volume": 1402835.0}, {"date": "2019-08-20", "close": 15.26, "volume": 1746033.0}, {"date": "2019-08-21", "close": 15.49, "volume": 1971744.0}, {"date": "2019-08-22", "close": 15.97, "volume": 1641477.0}, {"date": "2019-08-23", "close": 15.79, "volume": 1467519.0}, {"date": "2019-08-26", "close": 16.08, "volume": 1744999.0}, {"date": "2019-08-27", "close": 16.2, "volume": 1864593.0}, {"date": "2019-08-28", "close": 16.51, "volume": 1043631.0}, {"date": "2019-08-29", "close": 16.76, "volume": 1477080.0}, {"date": "2019-08-30", "close": 18.04, "volume": 6727895.0}, {"date": "2019-09-03", "close": 18.13, "volume": 2660672.0}, {"date": "2019-09-04", "close": 18.67, "volume": 2255835.0}, {"date": "2019-09-05", "close": 19.04, "volume": 1875359.0}, {"date": "2019-09-06", "close": 18.89, "volume": 1654913.0}, {"date": "2019-09-09", "close": 19.03, "volume": 1443525.0}, {"date": "2019-09-10", "close": 19.31, "volume": 1251504.0}, {"date": "2019-09-11", "close": 19.44, "volume": 1187925.0}, {"date": "2019-09-12", "close": 19.3, "volume": 1543992.0}, {"date": "2019-09-13", "close": 20.23, "volume": 2092697.0}, {"date": "2019-09-16", "close": 20.74, "volume": 1172880.0}, {"date": "2019-09-17", "close": 20.81, "volume": 917555.0}, {"date": "2019-09-18", "close": 20.95, "volume": 1122206.0}, {"date": "2019-09-19", "close": 20.39, "volume": 1914105.0}, {"date": "2019-09-20", "close": 19.83, "volume": 2732860.0}, {"date": "2019-09-23", "close": 19.445, "volume": 1279595.0}, {"date": "2019-09-24", "close": 19.4, "volume": 1291702.0}, {"date": "2019-09-25", "close": 19.59, "volume": 1025416.0}, {"date": "2019-09-26", "close": 19.07, "volume": 1002677.0}, {"date": "2019-09-27", "close": 18.76, "volume": 1030033.0}, {"date": "2019-09-30", "close": 18.93, "volume": 1075396.0}, {"date": "2019-10-01", "close": 18.87, "volume": 957262.0}, {"date": "2019-10-02", "close": 18.55, "volume": 838318.0}, {"date": "2019-10-03", "close": 18.89, "volume": 1063137.0}, {"date": "2019-10-04", "close": 18.795, "volume": 743680.0}, {"date": "2019-10-07", "close": 18.85, "volume": 693263.0}, {"date": "2019-10-08", "close": 18.97, "volume": 826332.0}, {"date": "2019-10-09", "close": 18.755, "volume": 747310.0}, {"date": "2019-10-10", "close": 18.66, "volume": 803113.0}, {"date": "2019-10-11", "close": 18.985, "volume": 796257.0}, {"date": "2019-10-14", "close": 18.15, "volume": 1007317.0}, {"date": "2019-10-15", "close": 17.965, "volume": 1937332.0}, {"date": "2019-10-16", "close": 18.225, "volume": 919294.0}, {"date": "2019-10-17", "close": 18.03, "volume": 958833.0}, {"date": "2019-10-18", "close": 18.2, "volume": 911040.0}, {"date": "2019-10-21", "close": 18.36, "volume": 878172.0}, {"date": "2019-10-22", "close": 18.73, "volume": 1490575.0}, {"date": "2019-10-23", "close": 18.85, "volume": 810601.0}, {"date": "2019-10-24", "close": 18.75, "volume": 564352.0}, {"date": "2019-10-25", "close": 19.66, "volume": 760414.0}, {"date": "2019-10-28", "close": 19.62, "volume": 749083.0}, {"date": "2019-10-29", "close": 20.03, "volume": 995457.0}, {"date": "2019-10-30", "close": 19.89, "volume": 697596.0}, {"date": "2019-10-31", "close": 19.81, "volume": 744211.0}, {"date": "2019-11-01", "close": 20.1, "volume": 717581.0}, {"date": "2019-11-04", "close": 20.375, "volume": 885228.0}, {"date": "2019-11-05", "close": 20.95, "volume": 1633631.0}, {"date": "2019-11-06", "close": 23.275, "volume": 3551534.0}, {"date": "2019-11-07", "close": 23.18, "volume": 1541765.0}, {"date": "2019-11-08", "close": 23.2, "volume": 1194429.0}, {"date": "2019-11-11", "close": 23.02, "volume": 820825.0}, {"date": "2019-11-12", "close": 23.05, "volume": 844507.0}, {"date": "2019-11-13", "close": 23.19, "volume": 655875.0}, {"date": "2019-11-14", "close": 23.12, "volume": 656066.0}, {"date": "2019-11-15", "close": 23.06, "volume": 832768.0}, {"date": "2019-11-18", "close": 23.54, "volume": 673791.0}, {"date": "2019-11-19", "close": 23.16, "volume": 903920.0}, {"date": "2019-11-20", "close": 22.92, "volume": 1043782.0}, {"date": "2019-11-21", "close": 22.92, "volume": 686325.0}, {"date": "2019-11-22", "close": 23.01, "volume": 1249431.0}, {"date": "2019-11-25", "close": 23.66, "volume": 715306.0}, {"date": "2019-11-26", "close": 23.7, "volume": 551982.0}, {"date": "2019-11-27", "close": 23.72, "volume": 381514.0}, {"date": "2019-11-29", "close": 24.05, "volume": 262501.0}, {"date": "2019-12-02", "close": 23.8, "volume": 710057.0}, {"date": "2019-12-03", "close": 23.48, "volume": 745002.0}, {"date": "2019-12-04", "close": 23.0, "volume": 1211638.0}, {"date": "2019-12-05", "close": 22.41, "volume": 1097079.0}, {"date": "2019-12-06", "close": 22.485, "volume": 1380477.0}, {"date": "2019-12-09", "close": 21.87, "volume": 1253279.0}, {"date": "2019-12-10", "close": 22.015, "volume": 1015492.0}, {"date": "2019-12-11", "close": 21.94, "volume": 835989.0}, {"date": "2019-12-12", "close": 22.08, "volume": 957384.0}, {"date": "2019-12-13", "close": 21.92, "volume": 596247.0}, {"date": "2019-12-16", "close": 21.88, "volume": 891115.0}, {"date": "2019-12-17", "close": 22.14, "volume": 1180189.0}, {"date": "2019-12-18", "close": 22.24, "volume": 1325269.0}, {"date": "2019-12-19", "close": 22.17, "volume": 1555373.0}, {"date": "2019-12-20", "close": 22.0, "volume": 3352837.0}, {"date": "2019-12-23", "close": 22.04, "volume": 637569.0}, {"date": "2019-12-24", "close": 22.05, "volume": 242274.0}, {"date": "2019-12-26", "close": 21.92, "volume": 503561.0}, {"date": "2019-12-27", "close": 21.68, "volume": 586753.0}, {"date": "2019-12-30", "close": 22.07, "volume": 720818.0}, {"date": "2019-12-31", "close": 22.07, "volume": 812332.0}, {"date": "2020-01-02", "close": 22.1, "volume": 681503.0}, {"date": "2020-01-03", "close": 21.74, "volume": 592118.0}, {"date": "2020-01-06", "close": 22.15, "volume": 706508.0}, {"date": "2020-01-07", "close": 21.8, "volume": 911975.0}, {"date": "2020-01-08", "close": 22.12, "volume": 808538.0}, {"date": "2020-01-09", "close": 22.25, "volume": 877150.0}, {"date": "2020-01-10", "close": 22.23, "volume": 704467.0}, {"date": "2020-01-13", "close": 21.83, "volume": 965901.0}, {"date": "2020-01-14", "close": 21.62, "volume": 1048697.0}, {"date": "2020-01-15", "close": 21.8, "volume": 714297.0}, {"date": "2020-01-16", "close": 22.12, "volume": 613416.0}, {"date": "2020-01-17", "close": 22.14, "volume": 447662.0}, {"date": "2020-01-21", "close": 21.61, "volume": 911137.0}, {"date": "2020-01-22", "close": 21.69, "volume": 934304.0}, {"date": "2020-01-23", "close": 21.57, "volume": 1088450.0}, {"date": "2020-01-24", "close": 21.35, "volume": 859485.0}, {"date": "2020-01-27", "close": 20.73, "volume": 1330895.0}, {"date": "2020-01-28", "close": 20.66, "volume": 901976.0}, {"date": "2020-01-29", "close": 20.77, "volume": 519913.0}, {"date": "2020-01-30", "close": 20.38, "volume": 488863.0}, {"date": "2020-01-31", "close": 20.77, "volume": 1311075.0}, {"date": "2020-02-03", "close": 20.4, "volume": 885730.0}, {"date": "2020-02-04", "close": 20.57, "volume": 656864.0}, {"date": "2020-02-05", "close": 20.93, "volume": 483407.0}, {"date": "2020-02-06", "close": 20.88, "volume": 596633.0}, {"date": "2020-02-07", "close": 20.33, "volume": 703307.0}, {"date": "2020-02-10", "close": 20.41, "volume": 919957.0}, {"date": "2020-02-11", "close": 21.0, "volume": 573094.0}, {"date": "2020-02-12", "close": 21.1, "volume": 675098.0}, {"date": "2020-02-13", "close": 21.23, "volume": 857122.0}, {"date": "2020-02-14", "close": 21.54, "volume": 1188952.0}, {"date": "2020-02-18", "close": 22.31, "volume": 2121706.0}, {"date": "2020-02-19", "close": 23.05, "volume": 2247306.0}, {"date": "2020-02-20", "close": 22.95, "volume": 1445710.0}, {"date": "2020-02-21", "close": 23.46, "volume": 973592.0}, {"date": "2020-02-24", "close": 22.93, "volume": 1095893.0}, {"date": "2020-02-25", "close": 21.5, "volume": 1487521.0}, {"date": "2020-02-26", "close": 19.39, "volume": 1913076.0}, {"date": "2020-02-27", "close": 18.43, "volume": 2358146.0}, {"date": "2020-02-28", "close": 17.99, "volume": 1720274.0}, {"date": "2020-03-02", "close": 18.45, "volume": 1754696.0}, {"date": "2020-03-03", "close": 17.88, "volume": 1252073.0}, {"date": "2020-03-04", "close": 18.06, "volume": 1783525.0}, {"date": "2020-03-05", "close": 16.67, "volume": 1897360.0}, {"date": "2020-03-06", "close": 15.87, "volume": 2141342.0}, {"date": "2020-03-09", "close": 13.49, "volume": 1886402.0}, {"date": "2020-03-10", "close": 13.82, "volume": 2453282.0}, {"date": "2020-03-11", "close": 11.75, "volume": 2384939.0}, {"date": "2020-03-12", "close": 9.81, "volume": 2591874.0}, {"date": "2020-03-13", "close": 10.79, "volume": 2401952.0}, {"date": "2020-03-16", "close": 7.49, "volume": 2754754.0}, {"date": "2020-03-17", "close": 6.24, "volume": 6077070.0}, {"date": "2020-03-18", "close": 5.54, "volume": 3264389.0}, {"date": "2020-03-19", "close": 5.9, "volume": 4146792.0}, {"date": "2020-03-20", "close": 4.83, "volume": 4584141.0}, {"date": "2020-03-23", "close": 5.5, "volume": 4396890.0}, {"date": "2020-03-24", "close": 7.13, "volume": 5020493.0}, {"date": "2020-03-25", "close": 7.72, "volume": 7365444.0}, {"date": "2020-03-26", "close": 7.84, "volume": 3450199.0}, {"date": "2020-03-27", "close": 6.66, "volume": 3378705.0}, {"date": "2020-03-30", "close": 6.78, "volume": 2031815.0}, {"date": "2020-03-31", "close": 7.14, "volume": 2136118.0}, {"date": "2020-04-01", "close": 6.13, "volume": 2416871.0}, {"date": "2020-04-02", "close": 6.01, "volume": 1744269.0}, {"date": "2020-04-03", "close": 5.83, "volume": 2431091.0}, {"date": "2020-04-06", "close": 6.92, "volume": 2928485.0}, {"date": "2020-04-07", "close": 6.77, "volume": 4451696.0}, {"date": "2020-04-08", "close": 7.68, "volume": 2456893.0}, {"date": "2020-04-09", "close": 9.12, "volume": 5357500.0}, {"date": "2020-04-13", "close": 8.505, "volume": 2624510.0}, {"date": "2020-04-14", "close": 9.01, "volume": 2856523.0}, {"date": "2020-04-15", "close": 8.06, "volume": 2313204.0}, {"date": "2020-04-16", "close": 8.33, "volume": 2152144.0}, {"date": "2020-04-17", "close": 9.28, "volume": 4088132.0}, {"date": "2020-04-20", "close": 8.93, "volume": 3387599.0}, {"date": "2020-04-21", "close": 8.7, "volume": 2294846.0}, {"date": "2020-04-22", "close": 9.23, "volume": 3298872.0}, {"date": "2020-04-23", "close": 9.39, "volume": 2607167.0}, {"date": "2020-04-24", "close": 9.39, "volume": 1887189.0}, {"date": "2020-04-27", "close": 10.46, "volume": 3401664.0}, {"date": "2020-04-28", "close": 11.32, "volume": 3543710.0}, {"date": "2020-04-29", "close": 13.53, "volume": 5399789.0}, {"date": "2020-04-30", "close": 12.05, "volume": 3694146.0}, {"date": "2020-05-01", "close": 10.56, "volume": 2937049.0}, {"date": "2020-05-04", "close": 10.42, "volume": 2309543.0}, {"date": "2020-05-05", "close": 9.51, "volume": 16116760.0}, {"date": "2020-05-06", "close": 9.59, "volume": 7058155.0}, {"date": "2020-05-07", "close": 9.88, "volume": 5112465.0}, {"date": "2020-05-08", "close": 11.195, "volume": 7376418.0}, {"date": "2020-05-11", "close": 11.41, "volume": 4646062.0}, {"date": "2020-05-12", "close": 10.26, "volume": 5090584.0}, {"date": "2020-05-13", "close": 9.17, "volume": 4639118.0}, {"date": "2020-05-14", "close": 9.35, "volume": 5031896.0}, {"date": "2020-05-15", "close": 9.99, "volume": 4645152.0}, {"date": "2020-05-18", "close": 10.65, "volume": 4497490.0}, {"date": "2020-05-19", "close": 10.91, "volume": 4677267.0}, {"date": "2020-05-20", "close": 11.07, "volume": 3934808.0}, {"date": "2020-05-21", "close": 11.345, "volume": 2796983.0}, {"date": "2020-05-22", "close": 10.83, "volume": 2592928.0}, {"date": "2020-05-26", "close": 11.06, "volume": 4422051.0}, {"date": "2020-05-27", "close": 12.12, "volume": 5216365.0}, {"date": "2020-05-28", "close": 11.4, "volume": 4193195.0}, {"date": "2020-05-29", "close": 11.41, "volume": 5282570.0}, {"date": "2020-06-01", "close": 11.52, "volume": 3133445.0}, {"date": "2020-06-02", "close": 11.47, "volume": 3560676.0}, {"date": "2020-06-03", "close": 12.33, "volume": 4213628.0}, {"date": "2020-06-04", "close": 13.27, "volume": 7510513.0}, {"date": "2020-06-05", "close": 13.72, "volume": 6764207.0}, {"date": "2020-06-08", "close": 14.295, "volume": 7820625.0}, {"date": "2020-06-09", "close": 12.995, "volume": 3511724.0}, {"date": "2020-06-10", "close": 12.17, "volume": 5420356.0}, {"date": "2020-06-11", "close": 10.74, "volume": 5657721.0}, {"date": "2020-06-12", "close": 11.7, "volume": 3177614.0}, {"date": "2020-06-15", "close": 12.12, "volume": 3547291.0}, {"date": "2020-06-16", "close": 12.07, "volume": 3093028.0}, {"date": "2020-06-17", "close": 11.48, "volume": 4346369.0}, {"date": "2020-06-18", "close": 11.72, "volume": 2807532.0}, {"date": "2020-06-19", "close": 11.0, "volume": 4994573.0}, {"date": "2020-06-22", "close": 10.26, "volume": 4660188.0}, {"date": "2020-06-23", "close": 11.0, "volume": 3910730.0}, {"date": "2020-06-24", "close": 10.32, "volume": 4261951.0}, {"date": "2020-06-25", "close": 10.09, "volume": 3694151.0}, {"date": "2020-06-26", "close": 9.52, "volume": 4456027.0}, {"date": "2020-06-29", "close": 10.595, "volume": 3564225.0}, {"date": "2020-06-30", "close": 10.66, "volume": 2789946.0}, {"date": "2020-07-01", "close": 10.695, "volume": 5530292.0}, {"date": "2020-07-02", "close": 10.18, "volume": 4076045.0}, {"date": "2020-07-06", "close": 10.43, "volume": 2614760.0}, {"date": "2020-07-07", "close": 10.14, "volume": 2811485.0}, {"date": "2020-07-08", "close": 10.19, "volume": 3507102.0}, {"date": "2020-07-09", "close": 9.69, "volume": 4301979.0}, {"date": "2020-07-10", "close": 10.085, "volume": 2655962.0}, {"date": "2020-07-13", "close": 9.72, "volume": 4119495.0}, {"date": "2020-07-14", "close": 9.695, "volume": 2625147.0}, {"date": "2020-07-15", "close": 10.9, "volume": 4209647.0}, {"date": "2020-07-16", "close": 10.51, "volume": 1689154.0}, {"date": "2020-07-17", "close": 10.455, "volume": 1559909.0}, {"date": "2020-07-20", "close": 10.22, "volume": 1896546.0}, {"date": "2020-07-21", "close": 10.42, "volume": 2363140.0}, {"date": "2020-07-22", "close": 10.67, "volume": 2884440.0}, {"date": "2020-07-23", "close": 10.76, "volume": 3275548.0}, {"date": "2020-07-24", "close": 11.56, "volume": 8298810.0}, {"date": "2020-07-27", "close": 11.57, "volume": 5055232.0}, {"date": "2020-07-28", "close": 11.62, "volume": 1990487.0}, {"date": "2020-07-29", "close": 11.92, "volume": 2046563.0}, {"date": "2020-07-30", "close": 11.77, "volume": 2332117.0}, {"date": "2020-07-31", "close": 11.52, "volume": 2338012.0}, {"date": "2020-08-03", "close": 10.91, "volume": 4290946.0}, {"date": "2020-08-04", "close": 11.34, "volume": 2449093.0}, {"date": "2020-08-05", "close": 11.45, "volume": 1878411.0}, {"date": "2020-08-06", "close": 11.57, "volume": 2670191.0}, {"date": "2020-08-07", "close": 11.99, "volume": 2284339.0}, {"date": "2020-08-10", "close": 12.25, "volume": 2232432.0}, {"date": "2020-08-11", "close": 12.39, "volume": 2600734.0}, {"date": "2020-08-12", "close": 12.42, "volume": 1712271.0}, {"date": "2020-08-13", "close": 12.81, "volume": 2827218.0}, {"date": "2020-08-14", "close": 12.97, "volume": 1802424.0}, {"date": "2020-08-17", "close": 12.525, "volume": 1736101.0}, {"date": "2020-08-18", "close": 12.43, "volume": 1594932.0}, {"date": "2020-08-19", "close": 12.27, "volume": 1056896.0}, {"date": "2020-08-20", "close": 12.34, "volume": 1086193.0}, {"date": "2020-08-21", "close": 12.235, "volume": 1534815.0}, {"date": "2020-08-24", "close": 12.43, "volume": 1269566.0}, {"date": "2020-08-25", "close": 12.65, "volume": 1067311.0}, {"date": "2020-08-26", "close": 12.6, "volume": 1282818.0}, {"date": "2020-08-27", "close": 12.98, "volume": 2067481.0}, {"date": "2020-08-28", "close": 14.12, "volume": 4276789.0}, {"date": "2020-08-31", "close": 14.34, "volume": 3626610.0}, {"date": "2020-09-01", "close": 16.1, "volume": 7157436.0}, {"date": "2020-09-02", "close": 16.32, "volume": 2994234.0}, {"date": "2020-09-03", "close": 16.3, "volume": 3669366.0}, {"date": "2020-09-04", "close": 16.9, "volume": 5529792.0}, {"date": "2020-09-08", "close": 16.66, "volume": 4105602.0}, {"date": "2020-09-09", "close": 16.71, "volume": 2476424.0}, {"date": "2020-09-10", "close": 16.58, "volume": 2612718.0}, {"date": "2020-09-11", "close": 16.29, "volume": 4343362.0}, {"date": "2020-09-14", "close": 16.86, "volume": 3163324.0}, {"date": "2020-09-15", "close": 16.76, "volume": 4618201.0}, {"date": "2020-09-16", "close": 16.42, "volume": 2517566.0}, {"date": "2020-09-17", "close": 15.68, "volume": 2456540.0}, {"date": "2020-09-18", "close": 15.09, "volume": 4359820.0}, {"date": "2020-09-21", "close": 14.56, "volume": 2516633.0}, {"date": "2020-09-22", "close": 14.73, "volume": 1390122.0}, {"date": "2020-09-23", "close": 14.18, "volume": 1950339.0}, {"date": "2020-09-24", "close": 14.82, "volume": 3020546.0}, {"date": "2020-09-25", "close": 15.255, "volume": 2996743.0}, {"date": "2020-09-28", "close": 15.66, "volume": 2605724.0}, {"date": "2020-09-29", "close": 15.125, "volume": 3345726.0}, {"date": "2020-09-30", "close": 15.27, "volume": 2200330.0}, {"date": "2020-10-01", "close": 15.79, "volume": 1550628.0}, {"date": "2020-10-02", "close": 16.145, "volume": 2000439.0}, {"date": "2020-10-05", "close": 16.4, "volume": 1597333.0}, {"date": "2020-10-06", "close": 16.02, "volume": 3053152.0}, {"date": "2020-10-07", "close": 16.22, "volume": 1635319.0}, {"date": "2020-10-08", "close": 16.875, "volume": 2230575.0}, {"date": "2020-10-09", "close": 17.33, "volume": 2506182.0}, {"date": "2020-10-12", "close": 17.33, "volume": 2874950.0}, {"date": "2020-10-13", "close": 17.22, "volume": 2130502.0}, {"date": "2020-10-14", "close": 17.21, "volume": 2392173.0}, {"date": "2020-10-15", "close": 17.46, "volume": 2274883.0}, {"date": "2020-10-16", "close": 17.38, "volume": 1815552.0}, {"date": "2020-10-19", "close": 17.11, "volume": 2564922.0}, {"date": "2020-10-20", "close": 16.91, "volume": 2461331.0}, {"date": "2020-10-21", "close": 17.08, "volume": 2369232.0}, {"date": "2020-10-22", "close": 17.73, "volume": 4547748.0}, {"date": "2020-10-23", "close": 16.26, "volume": 11735780.0}, {"date": "2020-10-26", "close": 15.23, "volume": 5652198.0}, {"date": "2020-10-27", "close": 14.77, "volume": 3519409.0}, {"date": "2020-10-28", "close": 14.04, "volume": 3118793.0}, {"date": "2020-10-29", "close": 14.39, "volume": 2492076.0}, {"date": "2020-10-30", "close": 13.98, "volume": 2497789.0}, {"date": "2020-11-02", "close": 14.28, "volume": 2274696.0}, {"date": "2020-11-03", "close": 14.49, "volume": 1791717.0}, {"date": "2020-11-04", "close": 14.59, "volume": 2568314.0}, {"date": "2020-11-05", "close": 14.49, "volume": 2031975.0}, {"date": "2020-11-06", "close": 14.46, "volume": 1505365.0}, {"date": "2020-11-09", "close": 16.28, "volume": 7168766.0}, {"date": "2020-11-10", "close": 16.55, "volume": 2538555.0}, {"date": "2020-11-11", "close": 15.9, "volume": 2450371.0}, {"date": "2020-11-12", "close": 15.61, "volume": 1451155.0}, {"date": "2020-11-13", "close": 15.935, "volume": 1218393.0}, {"date": "2020-11-16", "close": 16.745, "volume": 2996986.0}, {"date": "2020-11-17", "close": 16.86, "volume": 1481488.0}, {"date": "2020-11-18", "close": 16.96, "volume": 1591575.0}, {"date": "2020-11-19", "close": 17.28, "volume": 1131071.0}, {"date": "2020-11-20", "close": 17.08, "volume": 1771530.0}, {"date": "2020-11-23", "close": 17.41, "volume": 2071341.0}, {"date": "2020-11-24", "close": 17.92, "volume": 1722743.0}, {"date": "2020-11-25", "close": 18.145, "volume": 1572193.0}, {"date": "2020-11-27", "close": 17.77, "volume": 797073.0}, {"date": "2020-11-30", "close": 17.5, "volume": 1508662.0}, {"date": "2020-12-01", "close": 17.845, "volume": 2252095.0}, {"date": "2020-12-02", "close": 18.14, "volume": 2214689.0}, {"date": "2020-12-03", "close": 18.19, "volume": 2384036.0}, {"date": "2020-12-04", "close": 18.29, "volume": 1264246.0}, {"date": "2020-12-07", "close": 17.67, "volume": 1762931.0}, {"date": "2020-12-08", "close": 17.5, "volume": 1765109.0}, {"date": "2020-12-09", "close": 17.89, "volume": 1146239.0}, {"date": "2020-12-10", "close": 18.24, "volume": 1207448.0}, {"date": "2020-12-11", "close": 17.84, "volume": 1212018.0}, {"date": "2020-12-14", "close": 18.14, "volume": 2432836.0}, {"date": "2020-12-15", "close": 18.79, "volume": 1957125.0}, {"date": "2020-12-16", "close": 18.7, "volume": 2020193.0}, {"date": "2020-12-17", "close": 18.73, "volume": 957781.0}, {"date": "2020-12-18", "close": 18.61, "volume": 3111571.0}, {"date": "2020-12-21", "close": 18.66, "volume": 1521194.0}, {"date": "2020-12-22", "close": 18.72, "volume": 914535.0}, {"date": "2020-12-23", "close": 18.91, "volume": 1116560.0}, {"date": "2020-12-24", "close": 18.95, "volume": 455552.0}, {"date": "2020-12-28", "close": 18.86, "volume": 1165612.0}, {"date": "2020-12-29", "close": 18.81, "volume": 1315428.0}, {"date": "2020-12-30", "close": 18.83, "volume": 1466530.0}, {"date": "2020-12-31", "close": 19.42, "volume": 2976656.0}, {"date": "2021-01-04", "close": 18.34, "volume": 3485274.0}, {"date": "2021-01-05", "close": 19.04, "volume": 2216426.0}, {"date": "2021-01-06", "close": 20.28, "volume": 3461111.0}, {"date": "2021-01-07", "close": 20.57, "volume": 2359142.0}, {"date": "2021-01-08", "close": 20.675, "volume": 1572792.0}, {"date": "2021-01-11", "close": 20.51, "volume": 2763093.0}, {"date": "2021-01-12", "close": 20.96, "volume": 1547487.0}, {"date": "2021-01-13", "close": 20.68, "volume": 1588916.0}, {"date": "2021-01-14", "close": 21.17, "volume": 1705643.0}, {"date": "2021-01-15", "close": 21.46, "volume": 1918619.0}, {"date": "2021-01-19", "close": 22.04, "volume": 2825309.0}, {"date": "2021-01-20", "close": 22.53, "volume": 2479593.0}, {"date": "2021-01-21", "close": 22.3, "volume": 1746059.0}, {"date": "2021-01-22", "close": 22.15, "volume": 1436691.0}, {"date": "2021-01-25", "close": 22.03, "volume": 1265881.0}, {"date": "2021-01-26", "close": 21.285, "volume": 1449301.0}, {"date": "2021-01-27", "close": 20.02, "volume": 3360227.0}, {"date": "2021-01-28", "close": 21.05, "volume": 2411712.0}, {"date": "2021-01-29", "close": 21.07, "volume": 1858438.0}, {"date": "2021-02-01", "close": 21.51, "volume": 1683181.0}, {"date": "2021-02-02", "close": 21.98, "volume": 1654471.0}, {"date": "2021-02-03", "close": 22.16, "volume": 2698831.0}, {"date": "2021-02-04", "close": 22.73, "volume": 3453886.0}, {"date": "2021-02-05", "close": 23.34, "volume": 2271700.0}, {"date": "2021-02-08", "close": 23.25, "volume": 1615287.0}, {"date": "2021-02-09", "close": 23.41, "volume": 876980.0}, {"date": "2021-02-10", "close": 23.64, "volume": 1227997.0}, {"date": "2021-02-11", "close": 23.41, "volume": 1632788.0}, {"date": "2021-02-12", "close": 22.77, "volume": 1027187.0}, {"date": "2021-02-16", "close": 22.66, "volume": 1766437.0}, {"date": "2021-02-17", "close": 22.47, "volume": 2702102.0}, {"date": "2021-02-18", "close": 24.15, "volume": 4862593.0}, {"date": "2021-02-19", "close": 24.83, "volume": 4900381.0}, {"date": "2021-02-22", "close": 26.0, "volume": 3975503.0}, {"date": "2021-02-23", "close": 25.54, "volume": 2582962.0}, {"date": "2021-02-24", "close": 26.51, "volume": 4309113.0}, {"date": "2021-02-25", "close": 25.04, "volume": 2652850.0}, {"date": "2021-02-26", "close": 24.84, "volume": 2249132.0}, {"date": "2021-03-01", "close": 25.9, "volume": 2116731.0}, {"date": "2021-03-02", "close": 25.87, "volume": 4629006.0}, {"date": "2021-03-03", "close": 26.1, "volume": 2015006.0}, {"date": "2021-03-04", "close": 25.81, "volume": 2835639.0}, {"date": "2021-03-05", "close": 27.01, "volume": 2850620.0}, {"date": "2021-03-08", "close": 27.215, "volume": 2257561.0}, {"date": "2021-03-09", "close": 26.08, "volume": 2693007.0}, {"date": "2021-03-10", "close": 27.18, "volume": 2046182.0}, {"date": "2021-03-11", "close": 27.0, "volume": 1987908.0}, {"date": "2021-03-12", "close": 28.48, "volume": 1871457.0}, {"date": "2021-03-15", "close": 28.81, "volume": 1543920.0}, {"date": "2021-03-16", "close": 27.89, "volume": 1217963.0}, {"date": "2021-03-17", "close": 28.26, "volume": 1073740.0}, {"date": "2021-03-18", "close": 27.71, "volume": 1500773.0}, {"date": "2021-03-19", "close": 28.37, "volume": 1862507.0}, {"date": "2021-03-22", "close": 28.0, "volume": 2033274.0}, {"date": "2021-03-23", "close": 26.89, "volume": 1044411.0}, {"date": "2021-03-24", "close": 26.21, "volume": 1602091.0}, {"date": "2021-03-25", "close": 28.56, "volume": 1791758.0}, {"date": "2021-03-26", "close": 29.21, "volume": 1969034.0}, {"date": "2021-03-29", "close": 27.84, "volume": 1743416.0}, {"date": "2021-03-30", "close": 28.03, "volume": 930524.0}, {"date": "2021-03-31", "close": 27.05, "volume": 2592269.0}, {"date": "2021-04-01", "close": 27.26, "volume": 1825864.0}, {"date": "2021-04-05", "close": 26.56, "volume": 2105697.0}, {"date": "2021-04-06", "close": 26.635, "volume": 1406244.0}, {"date": "2021-04-07", "close": 27.71, "volume": 1549917.0}, {"date": "2021-04-08", "close": 28.11, "volume": 1543060.0}, {"date": "2021-04-09", "close": 28.13, "volume": 1573849.0}, {"date": "2021-04-12", "close": 28.03, "volume": 1258403.0}, {"date": "2021-04-13", "close": 26.97, "volume": 1930234.0}, {"date": "2021-04-14", "close": 27.7, "volume": 1230391.0}, {"date": "2021-04-15", "close": 27.97, "volume": 933962.0}, {"date": "2021-04-16", "close": 28.16, "volume": 864198.0}, {"date": "2021-04-19", "close": 28.52, "volume": 1097115.0}, {"date": "2021-04-20", "close": 27.92, "volume": 1268300.0}, {"date": "2021-04-21", "close": 27.81, "volume": 1359016.0}, {"date": "2021-04-22", "close": 28.63, "volume": 1405967.0}, {"date": "2021-04-23", "close": 28.19, "volume": 1669243.0}, {"date": "2021-04-26", "close": 27.91, "volume": 1068677.0}, {"date": "2021-04-27", "close": 28.71, "volume": 2060965.0}, {"date": "2021-04-28", "close": 28.81, "volume": 1655781.0}, {"date": "2021-04-29", "close": 31.38, "volume": 6184524.0}, {"date": "2021-04-30", "close": 31.6, "volume": 2809243.0}, {"date": "2021-05-03", "close": 30.67, "volume": 1966592.0}, {"date": "2021-05-04", "close": 30.87, "volume": 1120061.0}, {"date": "2021-05-05", "close": 30.23, "volume": 1279988.0}, {"date": "2021-05-06", "close": 29.59, "volume": 2418832.0}, {"date": "2021-05-07", "close": 30.25, "volume": 1916534.0}, {"date": "2021-05-10", "close": 29.84, "volume": 2086819.0}, {"date": "2021-05-11", "close": 29.45, "volume": 3211639.0}, {"date": "2021-05-12", "close": 27.36, "volume": 2376875.0}, {"date": "2021-05-13", "close": 28.72, "volume": 2344016.0}, {"date": "2021-05-14", "close": 29.22, "volume": 936866.0}, {"date": "2021-05-17", "close": 28.97, "volume": 2541924.0}, {"date": "2021-05-18", "close": 28.38, "volume": 3064871.0}, {"date": "2021-05-19", "close": 28.15, "volume": 1820105.0}, {"date": "2021-05-20", "close": 28.18, "volume": 1595094.0}, {"date": "2021-05-21", "close": 28.57, "volume": 3042759.0}, {"date": "2021-05-24", "close": 28.78, "volume": 1099454.0}, {"date": "2021-05-25", "close": 28.24, "volume": 1502144.0}, {"date": "2021-05-26", "close": 29.27, "volume": 1035599.0}, {"date": "2021-05-27", "close": 29.29, "volume": 1415889.0}, {"date": "2021-05-28", "close": 29.55, "volume": 1455565.0}, {"date": "2021-06-01", "close": 29.19, "volume": 1571252.0}, {"date": "2021-06-02", "close": 28.85, "volume": 4802139.0}, {"date": "2021-06-03", "close": 28.16, "volume": 3582819.0}, {"date": "2021-06-04", "close": 28.1, "volume": 1457958.0}, {"date": "2021-06-07", "close": 28.69, "volume": 1486743.0}, {"date": "2021-06-08", "close": 30.0, "volume": 1909200.0}, {"date": "2021-06-09", "close": 29.27, "volume": 1734534.0}, {"date": "2021-06-10", "close": 28.33, "volume": 1157282.0}, {"date": "2021-06-11", "close": 28.06, "volume": 1808255.0}, {"date": "2021-06-14", "close": 27.74, "volume": 1337006.0}, {"date": "2021-06-15", "close": 27.13, "volume": 1466766.0}, {"date": "2021-06-16", "close": 27.17, "volume": 1867567.0}, {"date": "2021-06-17", "close": 26.14, "volume": 2171413.0}, {"date": "2021-06-18", "close": 25.57, "volume": 2138657.0}, {"date": "2021-06-21", "close": 26.34, "volume": 1529734.0}, {"date": "2021-06-22", "close": 26.25, "volume": 1330553.0}, {"date": "2021-06-23", "close": 26.19, "volume": 909450.0}, {"date": "2021-06-24", "close": 27.34, "volume": 1677023.0}, {"date": "2021-06-25", "close": 27.23, "volume": 1716422.0}, {"date": "2021-06-28", "close": 27.14, "volume": 1722102.0}, {"date": "2021-06-29", "close": 26.71, "volume": 978085.0}, {"date": "2021-06-30", "close": 27.14, "volume": 2678870.0}, {"date": "2021-07-01", "close": 27.16, "volume": 713578.0}, {"date": "2021-07-02", "close": 27.21, "volume": 730827.0}, {"date": "2021-07-06", "close": 26.92, "volume": 1234084.0}, {"date": "2021-07-07", "close": 26.29, "volume": 1336902.0}, {"date": "2021-07-08", "close": 25.91, "volume": 1152234.0}, {"date": "2021-07-09", "close": 27.15, "volume": 1680144.0}, {"date": "2021-07-12", "close": 28.08, "volume": 1247765.0}, {"date": "2021-07-13", "close": 27.9, "volume": 1047367.0}, {"date": "2021-07-14", "close": 27.49, "volume": 1141019.0}, {"date": "2021-07-15", "close": 26.44, "volume": 1755193.0}, {"date": "2021-07-16", "close": 25.76, "volume": 1181938.0}, {"date": "2021-07-19", "close": 23.96, "volume": 2584925.0}, {"date": "2021-07-20", "close": 25.11, "volume": 1560090.0}, {"date": "2021-07-21", "close": 26.12, "volume": 1530364.0}, {"date": "2021-07-22", "close": 25.64, "volume": 1617946.0}, {"date": "2021-07-23", "close": 25.78, "volume": 981212.0}, {"date": "2021-07-26", "close": 26.66, "volume": 1448393.0}, {"date": "2021-07-27", "close": 26.69, "volume": 1178282.0}, {"date": "2021-07-28", "close": 24.94, "volume": 2385117.0}, {"date": "2021-07-29", "close": 25.19, "volume": 1476055.0}, {"date": "2021-07-30", "close": 25.13, "volume": 2980343.0}, {"date": "2021-08-02", "close": 25.46, "volume": 2315658.0}, {"date": "2021-08-03", "close": 25.43, "volume": 2393293.0}, {"date": "2021-08-04", "close": 25.56, "volume": 1421771.0}, {"date": "2021-08-05", "close": 25.91, "volume": 1503819.0}, {"date": "2021-08-06", "close": 25.84, "volume": 819846.0}, {"date": "2021-08-09", "close": 24.98, "volume": 1501169.0}, {"date": "2021-08-10", "close": 25.72, "volume": 1374269.0}, {"date": "2021-08-11", "close": 26.26, "volume": 1094608.0}, {"date": "2021-08-12", "close": 26.45, "volume": 1300677.0}, {"date": "2021-08-13", "close": 26.71, "volume": 1247085.0}, {"date": "2021-08-16", "close": 26.23, "volume": 1408849.0}, {"date": "2021-08-17", "close": 25.19, "volume": 1656192.0}, {"date": "2021-08-18", "close": 25.02, "volume": 927728.0}, {"date": "2021-08-19", "close": 24.01, "volume": 2523145.0}, {"date": "2021-08-20", "close": 24.33, "volume": 1578169.0}, {"date": "2021-08-23", "close": 24.88, "volume": 2296652.0}, {"date": "2021-08-24", "close": 25.8, "volume": 1745676.0}, {"date": "2021-08-25", "close": 26.33, "volume": 1444107.0}, {"date": "2021-08-26", "close": 26.34, "volume": 848164.0}, {"date": "2021-08-27", "close": 27.66, "volume": 1790765.0}, {"date": "2021-08-30", "close": 26.86, "volume": 1883778.0}, {"date": "2021-08-31", "close": 26.79, "volume": 2103028.0}, {"date": "2021-09-01", "close": 26.72, "volume": 3444868.0}, {"date": "2021-09-02", "close": 26.51, "volume": 897769.0}, {"date": "2021-09-03", "close": 25.99, "volume": 822676.0}, {"date": "2021-09-07", "close": 25.5, "volume": 1015248.0}, {"date": "2021-09-08", "close": 25.19, "volume": 1037261.0}, {"date": "2021-09-09", "close": 25.7, "volume": 1192460.0}, {"date": "2021-09-10", "close": 24.91, "volume": 1232998.0}, {"date": "2021-09-13", "close": 25.08, "volume": 2384016.0}, {"date": "2021-09-14", "close": 24.63, "volume": 1376336.0}, {"date": "2021-09-15", "close": 25.12, "volume": 1039173.0}, {"date": "2021-09-16", "close": 25.36, "volume": 1046670.0}, {"date": "2021-09-17", "close": 25.41, "volume": 2405526.0}, {"date": "2021-09-20", "close": 24.88, "volume": 1156213.0}, {"date": "2021-09-21", "close": 24.56, "volume": 1226320.0}, {"date": "2021-09-22", "close": 25.15, "volume": 1264612.0}, {"date": "2021-09-23", "close": 26.06, "volume": 2064213.0}, {"date": "2021-09-24", "close": 26.2, "volume": 1206060.0}, {"date": "2021-09-27", "close": 26.75, "volume": 1200247.0}, {"date": "2021-09-28", "close": 26.53, "volume": 1731238.0}, {"date": "2021-09-29", "close": 26.47, "volume": 1277575.0}, {"date": "2021-09-30", "close": 25.0, "volume": 1583968.0}, {"date": "2021-10-01", "close": 26.65, "volume": 1630687.0}, {"date": "2021-10-04", "close": 26.01, "volume": 943247.0}, {"date": "2021-10-05", "close": 25.19, "volume": 1502298.0}, {"date": "2021-10-06", "close": 25.16, "volume": 1583977.0}, {"date": "2021-10-07", "close": 24.91, "volume": 1152998.0}, {"date": "2021-10-08", "close": 23.97, "volume": 1614237.0}, {"date": "2021-10-11", "close": 24.13, "volume": 1425652.0}, {"date": "2021-10-12", "close": 23.84, "volume": 1206987.0}, {"date": "2021-10-13", "close": 23.27, "volume": 2286453.0}, {"date": "2021-10-14", "close": 24.09, "volume": 1218969.0}, {"date": "2021-10-15", "close": 23.46, "volume": 1294602.0}, {"date": "2021-10-18", "close": 23.45, "volume": 1252861.0}, {"date": "2021-10-19", "close": 23.01, "volume": 935026.0}, {"date": "2021-10-20", "close": 22.21, "volume": 2833611.0}, {"date": "2021-10-21", "close": 22.3, "volume": 1305555.0}, {"date": "2021-10-22", "close": 22.07, "volume": 1413380.0}, {"date": "2021-10-25", "close": 22.06, "volume": 2153555.0}, {"date": "2021-10-26", "close": 21.77, "volume": 1905104.0}, {"date": "2021-10-27", "close": 21.63, "volume": 1645585.0}, {"date": "2021-10-28", "close": 21.36, "volume": 2256111.0}, {"date": "2021-10-29", "close": 21.62, "volume": 2922975.0}, {"date": "2021-11-01", "close": 22.57, "volume": 3617839.0}, {"date": "2021-11-02", "close": 20.27, "volume": 9817169.0}, {"date": "2021-11-03", "close": 21.43, "volume": 9169696.0}, {"date": "2021-11-04", "close": 20.74, "volume": 7177392.0}, {"date": "2021-11-05", "close": 22.05, "volume": 3965426.0}, {"date": "2021-11-08", "close": 21.56, "volume": 4441003.0}, {"date": "2021-11-09", "close": 21.95, "volume": 2031765.0}, {"date": "2021-11-10", "close": 20.96, "volume": 1656016.0}, {"date": "2021-11-11", "close": 20.61, "volume": 1461824.0}, {"date": "2021-11-12", "close": 20.22, "volume": 1789493.0}, {"date": "2021-11-15", "close": 19.79, "volume": 2646159.0}, {"date": "2021-11-16", "close": 19.64, "volume": 1741101.0}, {"date": "2021-11-17", "close": 20.16, "volume": 1541460.0}, {"date": "2021-11-18", "close": 19.35, "volume": 2198285.0}, {"date": "2021-11-19", "close": 18.81, "volume": 4024604.0}, {"date": "2021-11-22", "close": 19.18, "volume": 7291476.0}, {"date": "2021-11-23", "close": 19.76, "volume": 4387661.0}, {"date": "2021-11-24", "close": 19.67, "volume": 1609291.0}, {"date": "2021-11-26", "close": 19.07, "volume": 2049532.0}, {"date": "2021-11-29", "close": 18.09, "volume": 3556670.0}, {"date": "2021-11-30", "close": 17.67, "volume": 5001314.0}, {"date": "2021-12-01", "close": 17.48, "volume": 3520824.0}, {"date": "2021-12-02", "close": 18.72, "volume": 2542984.0}, {"date": "2021-12-03", "close": 18.55, "volume": 3449110.0}, {"date": "2021-12-06", "close": 19.35, "volume": 2103732.0}, {"date": "2021-12-07", "close": 19.26, "volume": 2050272.0}, {"date": "2021-12-08", "close": 19.91, "volume": 1604924.0}, {"date": "2021-12-09", "close": 19.34, "volume": 1490633.0}, {"date": "2021-12-10", "close": 19.96, "volume": 2813324.0}, {"date": "2021-12-13", "close": 19.36, "volume": 3623136.0}, {"date": "2021-12-14", "close": 19.09, "volume": 2562091.0}, {"date": "2021-12-15", "close": 18.92, "volume": 3882415.0}, {"date": "2021-12-16", "close": 18.69, "volume": 3986430.0}, {"date": "2021-12-17", "close": 19.6, "volume": 4084552.0}, {"date": "2021-12-20", "close": 19.11, "volume": 1881634.0}, {"date": "2021-12-21", "close": 20.02, "volume": 3321790.0}, {"date": "2021-12-22", "close": 20.58, "volume": 2237929.0}, {"date": "2021-12-23", "close": 20.95, "volume": 1529415.0}, {"date": "2021-12-27", "close": 21.25, "volume": 1887343.0}, {"date": "2021-12-28", "close": 21.32, "volume": 1389287.0}, {"date": "2021-12-29", "close": 21.46, "volume": 1087216.0}, {"date": "2021-12-30", "close": 21.2, "volume": 1111735.0}, {"date": "2021-12-31", "close": 20.98, "volume": 958687.0}, {"date": "2022-01-03", "close": 21.58, "volume": 1373166.0}, {"date": "2022-01-04", "close": 21.77, "volume": 1320881.0}, {"date": "2022-01-05", "close": 21.76, "volume": 1769734.0}, {"date": "2022-01-06", "close": 21.61, "volume": 1334955.0}, {"date": "2022-01-07", "close": 21.28, "volume": 3987126.0}, {"date": "2022-01-10", "close": 21.63, "volume": 1362951.0}, {"date": "2022-01-11", "close": 21.26, "volume": 1357910.0}, {"date": "2022-01-12", "close": 20.97, "volume": 1354211.0}, {"date": "2022-01-13", "close": 21.71, "volume": 1795994.0}, {"date": "2022-01-14", "close": 21.11, "volume": 1255361.0}, {"date": "2022-01-18", "close": 20.19, "volume": 1991666.0}, {"date": "2022-01-19", "close": 20.31, "volume": 1489641.0}, {"date": "2022-01-20", "close": 19.94, "volume": 1279156.0}, {"date": "2022-01-21", "close": 19.3, "volume": 2058625.0}, {"date": "2022-01-24", "close": 20.12, "volume": 2338478.0}, {"date": "2022-01-25", "close": 20.63, "volume": 1671179.0}, {"date": "2022-01-26", "close": 20.21, "volume": 2704397.0}, {"date": "2022-01-27", "close": 19.47, "volume": 1546831.0}, {"date": "2022-01-28", "close": 19.49, "volume": 2525831.0}, {"date": "2022-01-31", "close": 20.33, "volume": 2129357.0}, {"date": "2022-02-01", "close": 20.37, "volume": 1707564.0}, {"date": "2022-02-02", "close": 20.88, "volume": 1956726.0}, {"date": "2022-02-03", "close": 20.45, "volume": 1127705.0}, {"date": "2022-02-04", "close": 20.74, "volume": 1320473.0}, {"date": "2022-02-07", "close": 21.26, "volume": 1219897.0}, {"date": "2022-02-08", "close": 22.02, "volume": 1706556.0}, {"date": "2022-02-09", "close": 22.33, "volume": 1724113.0}, {"date": "2022-02-10", "close": 22.35, "volume": 1719437.0}, {"date": "2022-02-11", "close": 22.31, "volume": 1129118.0}, {"date": "2022-02-14", "close": 22.18, "volume": 1304714.0}, {"date": "2022-02-15", "close": 22.84, "volume": 1574102.0}, {"date": "2022-02-16", "close": 23.39, "volume": 2202723.0}, {"date": "2022-02-17", "close": 22.49, "volume": 2198896.0}, {"date": "2022-02-18", "close": 24.19, "volume": 5771261.0}, {"date": "2022-02-22", "close": 24.43, "volume": 2595796.0}, {"date": "2022-02-23", "close": 23.98, "volume": 2306081.0}, {"date": "2022-02-24", "close": 24.26, "volume": 1788508.0}, {"date": "2022-02-25", "close": 24.97, "volume": 1582537.0}, {"date": "2022-02-28", "close": 24.61, "volume": 2361062.0}, {"date": "2022-03-01", "close": 23.57, "volume": 1853636.0}, {"date": "2022-03-02", "close": 24.09, "volume": 1116254.0}, {"date": "2022-03-03", "close": 23.51, "volume": 1094428.0}, {"date": "2022-03-04", "close": 22.52, "volume": 1953588.0}, {"date": "2022-03-07", "close": 18.37, "volume": 6185071.0}, {"date": "2022-03-08", "close": 19.02, "volume": 3321563.0}, {"date": "2022-03-09", "close": 20.09, "volume": 2479358.0}, {"date": "2022-03-10", "close": 20.45, "volume": 1542577.0}, {"date": "2022-03-11", "close": 20.33, "volume": 1274886.0}, {"date": "2022-03-14", "close": 20.58, "volume": 1130638.0}, {"date": "2022-03-15", "close": 20.78, "volume": 1317028.0}, {"date": "2022-03-16", "close": 22.27, "volume": 1842112.0}, {"date": "2022-03-17", "close": 22.14, "volume": 1232406.0}, {"date": "2022-03-18", "close": 21.81, "volume": 2242417.0}, {"date": "2022-03-21", "close": 21.37, "volume": 1419983.0}, {"date": "2022-03-22", "close": 21.43, "volume": 1702416.0}, {"date": "2022-03-23", "close": 21.04, "volume": 1205567.0}, {"date": "2022-03-24", "close": 21.24, "volume": 1639923.0}, {"date": "2022-03-25", "close": 20.7, "volume": 1475914.0}, {"date": "2022-03-28", "close": 21.01, "volume": 2065348.0}, {"date": "2022-03-29", "close": 22.36, "volume": 2667560.0}, {"date": "2022-03-30", "close": 21.79, "volume": 1882173.0}, {"date": "2022-03-31", "close": 21.94, "volume": 2450767.0}, {"date": "2022-04-01", "close": 21.51, "volume": 1871600.0}, {"date": "2022-04-04", "close": 21.6, "volume": 1531615.0}, {"date": "2022-04-05", "close": 21.1, "volume": 1308823.0}, {"date": "2022-04-06", "close": 20.42, "volume": 1678221.0}, {"date": "2022-04-07", "close": 20.24, "volume": 1348040.0}, {"date": "2022-04-08", "close": 20.46, "volume": 1285719.0}, {"date": "2022-04-11", "close": 20.44, "volume": 1226335.0}, {"date": "2022-04-12", "close": 20.77, "volume": 1632917.0}, {"date": "2022-04-13", "close": 21.4, "volume": 1702208.0}, {"date": "2022-04-14", "close": 21.44, "volume": 1228477.0}, {"date": "2022-04-18", "close": 21.75, "volume": 1423949.0}, {"date": "2022-04-19", "close": 22.15, "volume": 1471850.0}, {"date": "2022-04-20", "close": 22.32, "volume": 1271913.0}, {"date": "2022-04-21", "close": 22.52, "volume": 1947970.0}, {"date": "2022-04-22", "close": 22.12, "volume": 1647526.0}, {"date": "2022-04-25", "close": 22.7, "volume": 1863622.0}, {"date": "2022-04-26", "close": 21.65, "volume": 2066759.0}, {"date": "2022-04-27", "close": 21.36, "volume": 1925342.0}, {"date": "2022-04-28", "close": 22.0, "volume": 2150586.0}, {"date": "2022-04-29", "close": 21.99, "volume": 3622017.0}, {"date": "2022-05-02", "close": 23.08, "volume": 2030175.0}, {"date": "2022-05-03", "close": 22.97, "volume": 2009696.0}, {"date": "2022-05-04", "close": 22.94, "volume": 1937163.0}, {"date": "2022-05-05", "close": 21.97, "volume": 1167450.0}, {"date": "2022-05-06", "close": 22.08, "volume": 1222476.0}, {"date": "2022-05-09", "close": 20.51, "volume": 1874387.0}, {"date": "2022-05-10", "close": 21.09, "volume": 1906189.0}, {"date": "2022-05-11", "close": 20.49, "volume": 1884058.0}, {"date": "2022-05-12", "close": 21.25, "volume": 1328754.0}, {"date": "2022-05-13", "close": 21.53, "volume": 1507093.0}, {"date": "2022-05-16", "close": 20.82, "volume": 1497779.0}, {"date": "2022-05-17", "close": 21.47, "volume": 1181187.0}, {"date": "2022-05-18", "close": 20.65, "volume": 1813425.0}, {"date": "2022-05-19", "close": 20.14, "volume": 1751498.0}, {"date": "2022-05-20", "close": 19.35, "volume": 2236613.0}, {"date": "2022-05-23", "close": 18.97, "volume": 2097452.0}, {"date": "2022-05-24", "close": 17.32, "volume": 2756494.0}, {"date": "2022-05-25", "close": 18.88, "volume": 2244134.0}, {"date": "2022-05-26", "close": 20.96, "volume": 5920169.0}, {"date": "2022-05-27", "close": 21.56, "volume": 3313179.0}, {"date": "2022-05-31", "close": 21.11, "volume": 2693883.0}, {"date": "2022-06-01", "close": 20.87, "volume": 2985323.0}, {"date": "2022-06-02", "close": 21.28, "volume": 3026223.0}, {"date": "2022-06-03", "close": 20.92, "volume": 2180478.0}, {"date": "2022-06-06", "close": 20.69, "volume": 3172599.0}, {"date": "2022-06-07", "close": 20.84, "volume": 2410841.0}, {"date": "2022-06-08", "close": 20.84, "volume": 2363875.0}, {"date": "2022-06-09", "close": 20.54, "volume": 2084497.0}, {"date": "2022-06-10", "close": 19.04, "volume": 1779877.0}, {"date": "2022-06-13", "close": 17.59, "volume": 3147452.0}, {"date": "2022-06-14", "close": 17.47, "volume": 2207347.0}, {"date": "2022-06-15", "close": 18.05, "volume": 2288523.0}, {"date": "2022-06-16", "close": 16.28, "volume": 2783841.0}, {"date": "2022-06-17", "close": 16.67, "volume": 2078845.0}, {"date": "2022-06-21", "close": 16.38, "volume": 1730909.0}, {"date": "2022-06-22", "close": 16.45, "volume": 2079380.0}, {"date": "2022-06-23", "close": 17.43, "volume": 2713642.0}, {"date": "2022-06-24", "close": 18.06, "volume": 3016425.0}, {"date": "2022-06-27", "close": 18.4, "volume": 2374480.0}, {"date": "2022-06-28", "close": 17.42, "volume": 2217807.0}, {"date": "2022-06-29", "close": 17.12, "volume": 2079258.0}, {"date": "2022-06-30", "close": 16.62, "volume": 2035421.0}, {"date": "2022-07-01", "close": 17.07, "volume": 1578320.0}, {"date": "2022-07-05", "close": 17.35, "volume": 1696395.0}, {"date": "2022-07-06", "close": 16.66, "volume": 1428213.0}, {"date": "2022-07-07", "close": 16.86, "volume": 1209734.0}, {"date": "2022-07-08", "close": 16.65, "volume": 1089410.0}, {"date": "2022-07-11", "close": 16.49, "volume": 966622.0}, {"date": "2022-07-12", "close": 16.55, "volume": 1226476.0}, {"date": "2022-07-13", "close": 16.97, "volume": 1352006.0}, {"date": "2022-07-14", "close": 16.93, "volume": 1150088.0}, {"date": "2022-07-15", "close": 17.47, "volume": 1131389.0}, {"date": "2022-07-18", "close": 17.33, "volume": 1340594.0}, {"date": "2022-07-19", "close": 17.99, "volume": 1162401.0}, {"date": "2022-07-20", "close": 18.54, "volume": 1810902.0}, {"date": "2022-07-21", "close": 18.41, "volume": 1160855.0}, {"date": "2022-07-22", "close": 18.47, "volume": 1169008.0}, {"date": "2022-07-25", "close": 18.13, "volume": 1335008.0}, {"date": "2022-07-26", "close": 17.87, "volume": 1308024.0}, {"date": "2022-07-27", "close": 18.56, "volume": 1062998.0}, {"date": "2022-07-28", "close": 19.78, "volume": 3107183.0}, {"date": "2022-07-29", "close": 20.39, "volume": 2962805.0}, {"date": "2022-08-01", "close": 20.49, "volume": 2895566.0}, {"date": "2022-08-02", "close": 20.56, "volume": 2422452.0}, {"date": "2022-08-03", "close": 21.26, "volume": 2575268.0}, {"date": "2022-08-04", "close": 20.83, "volume": 2593100.0}, {"date": "2022-08-05", "close": 20.42, "volume": 2697339.0}, {"date": "2022-08-08", "close": 21.51, "volume": 1459565.0}, {"date": "2022-08-09", "close": 21.48, "volume": 1356673.0}, {"date": "2022-08-10", "close": 23.2, "volume": 2176118.0}, {"date": "2022-08-11", "close": 23.21, "volume": 2418112.0}, {"date": "2022-08-12", "close": 23.36, "volume": 1231435.0}, {"date": "2022-08-15", "close": 23.36, "volume": 3254090.0}, {"date": "2022-08-16", "close": 23.44, "volume": 1595193.0}, {"date": "2022-08-17", "close": 22.98, "volume": 1488913.0}, {"date": "2022-08-18", "close": 22.97, "volume": 1133883.0}, {"date": "2022-08-19", "close": 21.89, "volume": 1485275.0}, {"date": "2022-08-22", "close": 21.3, "volume": 1672661.0}, {"date": "2022-08-23", "close": 21.59, "volume": 1298222.0}, {"date": "2022-08-24", "close": 21.78, "volume": 1146163.0}, {"date": "2022-08-25", "close": 22.0, "volume": 1046828.0}, {"date": "2022-08-26", "close": 21.38, "volume": 1871199.0}, {"date": "2022-08-29", "close": 20.79, "volume": 1198990.0}, {"date": "2022-08-30", "close": 20.53, "volume": 2039714.0}, {"date": "2022-08-31", "close": 20.22, "volume": 1116046.0}, {"date": "2022-09-01", "close": 20.18, "volume": 1248853.0}, {"date": "2022-09-02", "close": 20.05, "volume": 908557.0}, {"date": "2022-09-06", "close": 19.23, "volume": 1570610.0}, {"date": "2022-09-07", "close": 20.44, "volume": 1684803.0}, {"date": "2022-09-08", "close": 20.7, "volume": 937444.0}, {"date": "2022-09-09", "close": 21.02, "volume": 853190.0}, {"date": "2022-09-12", "close": 21.2, "volume": 878099.0}, {"date": "2022-09-13", "close": 20.5, "volume": 1039590.0}, {"date": "2022-09-14", "close": 20.71, "volume": 983931.0}, {"date": "2022-09-15", "close": 20.7, "volume": 1076578.0}, {"date": "2022-09-16", "close": 20.58, "volume": 3873522.0}, {"date": "2022-09-19", "close": 20.5, "volume": 1375771.0}, {"date": "2022-09-20", "close": 20.34, "volume": 1147653.0}, {"date": "2022-09-21", "close": 20.16, "volume": 978345.0}, {"date": "2022-09-22", "close": 19.22, "volume": 1655342.0}, {"date": "2022-09-23", "close": 18.42, "volume": 1388421.0}, {"date": "2022-09-26", "close": 18.18, "volume": 1356645.0}, {"date": "2022-09-27", "close": 18.53, "volume": 1191789.0}, {"date": "2022-09-28", "close": 19.19, "volume": 1185911.0}, {"date": "2022-09-29", "close": 18.63, "volume": 1253340.0}, {"date": "2022-09-30", "close": 18.33, "volume": 1977498.0}, {"date": "2022-10-03", "close": 18.44, "volume": 1508806.0}, {"date": "2022-10-04", "close": 19.6, "volume": 1029341.0}, {"date": "2022-10-05", "close": 19.89, "volume": 1144091.0}, {"date": "2022-10-06", "close": 19.68, "volume": 802119.0}, {"date": "2022-10-07", "close": 19.36, "volume": 977342.0}, {"date": "2022-10-10", "close": 19.26, "volume": 871478.0}, {"date": "2022-10-11", "close": 19.6, "volume": 1675041.0}, {"date": "2022-10-12", "close": 19.73, "volume": 1165128.0}, {"date": "2022-10-13", "close": 20.31, "volume": 1087226.0}, {"date": "2022-10-14", "close": 20.13, "volume": 1034723.0}, {"date": "2022-10-17", "close": 20.77, "volume": 1141611.0}, {"date": "2022-10-18", "close": 21.41, "volume": 1278025.0}, {"date": "2022-10-19", "close": 21.56, "volume": 1240874.0}, {"date": "2022-10-20", "close": 21.17, "volume": 1276105.0}, {"date": "2022-10-21", "close": 21.13, "volume": 1558975.0}, {"date": "2022-10-24", "close": 21.21, "volume": 1215491.0}, {"date": "2022-10-25", "close": 22.04, "volume": 1658742.0}, {"date": "2022-10-26", "close": 21.91, "volume": 1627248.0}, {"date": "2022-10-27", "close": 22.55, "volume": 1821854.0}, {"date": "2022-10-28", "close": 23.46, "volume": 2788003.0}, {"date": "2022-10-31", "close": 24.01, "volume": 2024872.0}, {"date": "2022-11-01", "close": 23.67, "volume": 1372577.0}, {"date": "2022-11-02", "close": 23.21, "volume": 2735300.0}, {"date": "2022-11-03", "close": 22.97, "volume": 1136584.0}, {"date": "2022-11-04", "close": 23.33, "volume": 1038785.0}, {"date": "2022-11-07", "close": 23.04, "volume": 1009353.0}, {"date": "2022-11-08", "close": 23.2, "volume": 998892.0}, {"date": "2022-11-09", "close": 22.92, "volume": 997254.0}, {"date": "2022-11-10", "close": 24.4, "volume": 1724783.0}, {"date": "2022-11-11", "close": 24.55, "volume": 1321799.0}, {"date": "2022-11-14", "close": 24.52, "volume": 2101773.0}, {"date": "2022-11-15", "close": 23.33, "volume": 2815361.0}, {"date": "2022-11-16", "close": 23.65, "volume": 1306741.0}, {"date": "2022-11-17", "close": 23.43, "volume": 1405313.0}, {"date": "2022-11-18", "close": 23.39, "volume": 2243365.0}, {"date": "2022-11-21", "close": 22.7, "volume": 1754477.0}, {"date": "2022-11-22", "close": 23.19, "volume": 1218207.0}, {"date": "2022-11-23", "close": 22.74, "volume": 938517.0}, {"date": "2022-11-25", "close": 22.81, "volume": 795740.0}, {"date": "2022-11-28", "close": 22.5, "volume": 1397514.0}, {"date": "2022-11-29", "close": 21.89, "volume": 2202621.0}, {"date": "2022-11-30", "close": 22.52, "volume": 3013912.0}, {"date": "2022-12-01", "close": 22.01, "volume": 1376600.0}, {"date": "2022-12-02", "close": 21.24, "volume": 1789734.0}, {"date": "2022-12-05", "close": 20.69, "volume": 1608831.0}, {"date": "2022-12-06", "close": 20.55, "volume": 1313237.0}, {"date": "2022-12-07", "close": 20.7, "volume": 1155245.0}, {"date": "2022-12-08", "close": 21.46, "volume": 1227861.0}, {"date": "2022-12-09", "close": 21.53, "volume": 1372101.0}, {"date": "2022-12-12", "close": 21.75, "volume": 1432847.0}, {"date": "2022-12-13", "close": 21.44, "volume": 2372149.0}, {"date": "2022-12-14", "close": 21.37, "volume": 1181765.0}, {"date": "2022-12-15", "close": 21.28, "volume": 1554753.0}, {"date": "2022-12-16", "close": 21.03, "volume": 3746839.0}, {"date": "2022-12-19", "close": 20.7, "volume": 1473911.0}, {"date": "2022-12-20", "close": 20.6, "volume": 1036980.0}, {"date": "2022-12-21", "close": 20.33, "volume": 1258918.0}, {"date": "2022-12-22", "close": 20.76, "volume": 1550959.0}, {"date": "2022-12-23", "close": 20.96, "volume": 961631.0}, {"date": "2022-12-27", "close": 20.52, "volume": 1485677.0}, {"date": "2022-12-28", "close": 20.22, "volume": 1349758.0}, {"date": "2022-12-29", "close": 20.43, "volume": 902898.0}, {"date": "2022-12-30", "close": 20.12, "volume": 1263789.0}, {"date": "2023-01-03", "close": 20.42, "volume": 1222295.0}, {"date": "2023-01-04", "close": 20.96, "volume": 1676226.0}, {"date": "2023-01-05", "close": 20.62, "volume": 1680024.0}, {"date": "2023-01-06", "close": 21.67, "volume": 1821560.0}, {"date": "2023-01-09", "close": 22.08, "volume": 1430267.0}, {"date": "2023-01-10", "close": 23.16, "volume": 1605830.0}, {"date": "2023-01-11", "close": 23.45, "volume": 2510888.0}, {"date": "2023-01-12", "close": 23.7, "volume": 2873249.0}, {"date": "2023-01-13", "close": 23.93, "volume": 1193391.0}, {"date": "2023-01-17", "close": 23.73, "volume": 1719641.0}, {"date": "2023-01-18", "close": 23.65, "volume": 1430331.0}, {"date": "2023-01-19", "close": 23.23, "volume": 1103587.0}, {"date": "2023-01-20", "close": 23.81, "volume": 1453927.0}, {"date": "2023-01-23", "close": 24.16, "volume": 997859.0}, {"date": "2023-01-24", "close": 23.4, "volume": 1179054.0}, {"date": "2023-01-25", "close": 23.41, "volume": 1625803.0}, {"date": "2023-01-26", "close": 23.61, "volume": 1130063.0}, {"date": "2023-01-27", "close": 23.61, "volume": 1026074.0}, {"date": "2023-01-30", "close": 23.65, "volume": 1241473.0}, {"date": "2023-01-31", "close": 24.25, "volume": 1251417.0}, {"date": "2023-02-01", "close": 24.26, "volume": 1531852.0}, {"date": "2023-02-02", "close": 24.77, "volume": 1603202.0}, {"date": "2023-02-03", "close": 24.86, "volume": 1083003.0}, {"date": "2023-02-06", "close": 25.06, "volume": 1095784.0}, {"date": "2023-02-07", "close": 25.27, "volume": 1114607.0}, {"date": "2023-02-08", "close": 24.68, "volume": 1093657.0}, {"date": "2023-02-09", "close": 24.43, "volume": 1206388.0}, {"date": "2023-02-10", "close": 24.19, "volume": 1028335.0}, {"date": "2023-02-13", "close": 24.56, "volume": 1119145.0}, {"date": "2023-02-14", "close": 24.61, "volume": 1597789.0}, {"date": "2023-02-15", "close": 24.89, "volume": 1415564.0}, {"date": "2023-02-16", "close": 26.92, "volume": 3738350.0}, {"date": "2023-02-17", "close": 27.51, "volume": 2093333.0}, {"date": "2023-02-21", "close": 28.1, "volume": 4071744.0}, {"date": "2023-02-22", "close": 28.24, "volume": 2818625.0}, {"date": "2023-02-23", "close": 27.71, "volume": 2399165.0}, {"date": "2023-02-24", "close": 27.07, "volume": 2691515.0}, {"date": "2023-02-27", "close": 26.37, "volume": 2448117.0}, {"date": "2023-02-28", "close": 26.1, "volume": 1629263.0}, {"date": "2023-03-01", "close": 26.59, "volume": 1165985.0}, {"date": "2023-03-02", "close": 27.13, "volume": 2317781.0}, {"date": "2023-03-03", "close": 26.92, "volume": 1274355.0}, {"date": "2023-03-06", "close": 26.23, "volume": 1483659.0}, {"date": "2023-03-07", "close": 26.24, "volume": 1609037.0}, {"date": "2023-03-08", "close": 26.3, "volume": 1464056.0}, {"date": "2023-03-09", "close": 25.64, "volume": 1305284.0}, {"date": "2023-03-10", "close": 24.98, "volume": 1558780.0}, {"date": "2023-03-13", "close": 24.27, "volume": 2064968.0}, {"date": "2023-03-14", "close": 24.68, "volume": 1355088.0}, {"date": "2023-03-15", "close": 25.41, "volume": 1677162.0}, {"date": "2023-03-16", "close": 26.17, "volume": 1314040.0}, {"date": "2023-03-17", "close": 25.49, "volume": 3978590.0}, {"date": "2023-03-20", "close": 25.61, "volume": 2505407.0}, {"date": "2023-03-21", "close": 26.12, "volume": 1038667.0}, {"date": "2023-03-22", "close": 25.92, "volume": 1136377.0}, {"date": "2023-03-23", "close": 25.29, "volume": 1553642.0}, {"date": "2023-03-24", "close": 24.94, "volume": 1021587.0}, {"date": "2023-03-27", "close": 25.08, "volume": 1210335.0}, {"date": "2023-03-28", "close": 24.84, "volume": 992757.0}, {"date": "2023-03-29", "close": 25.28, "volume": 1044563.0}, {"date": "2023-03-30", "close": 25.53, "volume": 1264339.0}, {"date": "2023-03-31", "close": 25.65, "volume": 1386981.0}, {"date": "2023-04-03", "close": 25.26, "volume": 1262363.0}, {"date": "2023-04-04", "close": 25.12, "volume": 1216154.0}, {"date": "2023-04-05", "close": 24.9, "volume": 1558880.0}, {"date": "2023-04-06", "close": 24.72, "volume": 863970.0}, {"date": "2023-04-10", "close": 24.98, "volume": 1483407.0}, {"date": "2023-04-11", "close": 25.4, "volume": 1570613.0}, {"date": "2023-04-12", "close": 24.86, "volume": 1367308.0}, {"date": "2023-04-13", "close": 24.9, "volume": 1066615.0}, {"date": "2023-04-14", "close": 24.63, "volume": 1280375.0}, {"date": "2023-04-17", "close": 24.43, "volume": 1264350.0}, {"date": "2023-04-18", "close": 24.76, "volume": 1442011.0}, {"date": "2023-04-19", "close": 24.39, "volume": 1241188.0}, {"date": "2023-04-20", "close": 24.16, "volume": 1177197.0}, {"date": "2023-04-21", "close": 24.24, "volume": 1355962.0}, {"date": "2023-04-24", "close": 23.85, "volume": 2112235.0}, {"date": "2023-04-25", "close": 23.2, "volume": 1713264.0}, {"date": "2023-04-26", "close": 23.19, "volume": 1679951.0}, {"date": "2023-04-27", "close": 23.57, "volume": 1584592.0}, {"date": "2023-04-28", "close": 24.77, "volume": 2677063.0}, {"date": "2023-05-01", "close": 24.67, "volume": 2312820.0}, {"date": "2023-05-02", "close": 24.85, "volume": 3684487.0}, {"date": "2023-05-03", "close": 24.6, "volume": 1841734.0}, {"date": "2023-05-04", "close": 24.39, "volume": 1466124.0}, {"date": "2023-05-05", "close": 24.12, "volume": 1639316.0}, {"date": "2023-05-08", "close": 23.38, "volume": 2191357.0}, {"date": "2023-05-09", "close": 23.17, "volume": 1814129.0}, {"date": "2023-05-10", "close": 22.98, "volume": 1670007.0}, {"date": "2023-05-11", "close": 22.67, "volume": 1786992.0}, {"date": "2023-05-12", "close": 23.25, "volume": 1839322.0}, {"date": "2023-05-15", "close": 23.49, "volume": 2323719.0}, {"date": "2023-05-16", "close": 23.57, "volume": 1699746.0}, {"date": "2023-05-17", "close": 25.15, "volume": 4176711.0}, {"date": "2023-05-18", "close": 26.26, "volume": 2358367.0}, {"date": "2023-05-19", "close": 26.28, "volume": 1783886.0}, {"date": "2023-05-22", "close": 25.83, "volume": 1884806.0}, {"date": "2023-05-23", "close": 25.65, "volume": 1588417.0}, {"date": "2023-05-24", "close": 25.58, "volume": 2167399.0}, {"date": "2023-05-25", "close": 24.88, "volume": 1471547.0}, {"date": "2023-05-26", "close": 24.84, "volume": 1463893.0}, {"date": "2023-05-30", "close": 24.14, "volume": 1569217.0}, {"date": "2023-05-31", "close": 23.89, "volume": 1978056.0}, {"date": "2023-06-01", "close": 24.21, "volume": 1828312.0}, {"date": "2023-06-02", "close": 25.47, "volume": 1396912.0}, {"date": "2023-06-05", "close": 24.93, "volume": 1298080.0}, {"date": "2023-06-06", "close": 25.43, "volume": 1345314.0}, {"date": "2023-06-07", "close": 26.26, "volume": 1903518.0}, {"date": "2023-06-08", "close": 26.54, "volume": 1440113.0}, {"date": "2023-06-09", "close": 25.58, "volume": 1193260.0}, {"date": "2023-06-12", "close": 26.38, "volume": 1375494.0}, {"date": "2023-06-13", "close": 26.64, "volume": 1239609.0}, {"date": "2023-06-14", "close": 26.58, "volume": 1371055.0}, {"date": "2023-06-15", "close": 26.46, "volume": 1628295.0}, {"date": "2023-06-16", "close": 26.51, "volume": 2206770.0}, {"date": "2023-06-20", "close": 26.61, "volume": 1528434.0}, {"date": "2023-06-21", "close": 27.01, "volume": 1258917.0}, {"date": "2023-06-22", "close": 26.64, "volume": 1343648.0}, {"date": "2023-06-23", "close": 25.76, "volume": 3853878.0}, {"date": "2023-06-26", "close": 25.74, "volume": 1505950.0}, {"date": "2023-06-27", "close": 26.43, "volume": 1071761.0}, {"date": "2023-06-28", "close": 26.32, "volume": 689702.0}, {"date": "2023-06-29", "close": 27.1, "volume": 1379322.0}, {"date": "2023-06-30", "close": 26.89, "volume": 1590521.0}, {"date": "2023-07-03", "close": 27.34, "volume": 661268.0}, {"date": "2023-07-05", "close": 26.0, "volume": 2069885.0}, {"date": "2023-07-06", "close": 25.88, "volume": 1099128.0}, {"date": "2023-07-07", "close": 26.09, "volume": 940286.0}, {"date": "2023-07-10", "close": 26.66, "volume": 1480043.0}, {"date": "2023-07-11", "close": 26.73, "volume": 1086206.0}, {"date": "2023-07-12", "close": 27.3, "volume": 1147000.0}, {"date": "2023-07-13", "close": 27.73, "volume": 1714076.0}, {"date": "2023-07-14", "close": 27.3, "volume": 1177317.0}, {"date": "2023-07-17", "close": 27.62, "volume": 1821905.0}, {"date": "2023-07-18", "close": 28.01, "volume": 1484056.0}, {"date": "2023-07-19", "close": 28.45, "volume": 1284530.0}, {"date": "2023-07-20", "close": 28.21, "volume": 1600909.0}, {"date": "2023-07-21", "close": 27.8, "volume": 875920.0}, {"date": "2023-07-24", "close": 27.52, "volume": 820460.0}, {"date": "2023-07-25", "close": 27.45, "volume": 1161518.0}, {"date": "2023-07-26", "close": 27.88, "volume": 831961.0}, {"date": "2023-07-27", "close": 27.63, "volume": 1111632.0}, {"date": "2023-07-28", "close": 27.37, "volume": 926534.0}, {"date": "2023-07-31", "close": 26.87, "volume": 3002578.0}, {"date": "2023-08-01", "close": 26.01, "volume": 3714226.0}, {"date": "2023-08-02", "close": 25.43, "volume": 2588360.0}, {"date": "2023-08-03", "close": 25.28, "volume": 3310648.0}, {"date": "2023-08-04", "close": 25.02, "volume": 1796481.0}, {"date": "2023-08-07", "close": 25.12, "volume": 1130292.0}, {"date": "2023-08-08", "close": 25.77, "volume": 1717055.0}, {"date": "2023-08-09", "close": 26.15, "volume": 2816782.0}, {"date": "2023-08-10", "close": 25.95, "volume": 2482007.0}, {"date": "2023-08-11", "close": 25.01, "volume": 2076947.0}, {"date": "2023-08-14", "close": 25.2, "volume": 1921978.0}, {"date": "2023-08-15", "close": 26.09, "volume": 3871723.0}, {"date": "2023-08-16", "close": 26.54, "volume": 2484515.0}, {"date": "2023-08-17", "close": 25.62, "volume": 1776904.0}, {"date": "2023-08-18", "close": 27.85, "volume": 4642881.0}, {"date": "2023-08-21", "close": 27.52, "volume": 2081504.0}, {"date": "2023-08-22", "close": 27.68, "volume": 1602520.0}, {"date": "2023-08-23", "close": 27.98, "volume": 1013773.0}, {"date": "2023-08-24", "close": 27.46, "volume": 1045909.0}, {"date": "2023-08-25", "close": 26.75, "volume": 1372036.0}, {"date": "2023-08-28", "close": 27.02, "volume": 2487575.0}, {"date": "2023-08-29", "close": 27.78, "volume": 1121060.0}, {"date": "2023-08-30", "close": 28.39, "volume": 1410834.0}, {"date": "2023-08-31", "close": 28.06, "volume": 1043838.0}, {"date": "2023-09-01", "close": 28.22, "volume": 930221.0}, {"date": "2023-09-05", "close": 26.67, "volume": 1456434.0}, {"date": "2023-09-06", "close": 27.03, "volume": 1190143.0}, {"date": "2023-09-07", "close": 27.62, "volume": 1032453.0}, {"date": "2023-09-08", "close": 26.98, "volume": 1042337.0}, {"date": "2023-09-11", "close": 26.88, "volume": 1022747.0}, {"date": "2023-09-12", "close": 26.74, "volume": 976523.0}, {"date": "2023-09-13", "close": 26.36, "volume": 936782.0}, {"date": "2023-09-14", "close": 27.1, "volume": 1263011.0}, {"date": "2023-09-15", "close": 26.6, "volume": 2955081.0}, {"date": "2023-09-18", "close": 26.24, "volume": 1360629.0}, {"date": "2023-09-19", "close": 25.77, "volume": 1340692.0}, {"date": "2023-09-20", "close": 25.52, "volume": 1201335.0}, {"date": "2023-09-21", "close": 25.07, "volume": 1184719.0}, {"date": "2023-09-22", "close": 24.3, "volume": 1752258.0}, {"date": "2023-09-25", "close": 23.92, "volume": 982722.0}, {"date": "2023-09-26", "close": 23.76, "volume": 1067502.0}, {"date": "2023-09-27", "close": 23.99, "volume": 1177484.0}, {"date": "2023-09-28", "close": 24.58, "volume": 1326027.0}, {"date": "2023-09-29", "close": 24.59, "volume": 1172065.0}, {"date": "2023-10-02", "close": 24.3, "volume": 1091634.0}, {"date": "2023-10-03", "close": 23.48, "volume": 1305350.0}, {"date": "2023-10-04", "close": 23.91, "volume": 985683.0}, {"date": "2023-10-05", "close": 23.71, "volume": 887754.0}, {"date": "2023-10-06", "close": 23.33, "volume": 1193240.0}, {"date": "2023-10-09", "close": 23.0, "volume": 1377659.0}, {"date": "2023-10-10", "close": 23.57, "volume": 895431.0}, {"date": "2023-10-11", "close": 23.7, "volume": 779344.0}, {"date": "2023-10-12", "close": 22.92, "volume": 779910.0}, {"date": "2023-10-13", "close": 22.85, "volume": 872153.0}, {"date": "2023-10-16", "close": 23.47, "volume": 903138.0}, {"date": "2023-10-17", "close": 23.99, "volume": 1281849.0}, {"date": "2023-10-18", "close": 23.86, "volume": 836726.0}, {"date": "2023-10-19", "close": 23.74, "volume": 1149438.0}, {"date": "2023-10-20", "close": 23.49, "volume": 1789010.0}, {"date": "2023-10-23", "close": 23.13, "volume": 1703991.0}, {"date": "2023-10-24", "close": 23.34, "volume": 904802.0}, {"date": "2023-10-25", "close": 23.15, "volume": 947973.0}, {"date": "2023-10-26", "close": 23.21, "volume": 902882.0}, {"date": "2023-10-27", "close": 23.24, "volume": 871598.0}, {"date": "2023-10-30", "close": 23.15, "volume": 771318.0}, {"date": "2023-10-31", "close": 23.34, "volume": 1285680.0}, {"date": "2023-11-01", "close": 23.44, "volume": 1324643.0}, {"date": "2023-11-02", "close": 23.57, "volume": 1444977.0}, {"date": "2023-11-03", "close": 23.63, "volume": 2262474.0}, {"date": "2023-11-06", "close": 23.12, "volume": 1353880.0}, {"date": "2023-11-07", "close": 23.11, "volume": 1710264.0}, {"date": "2023-11-08", "close": 22.77, "volume": 1706218.0}, {"date": "2023-11-09", "close": 22.36, "volume": 1014879.0}, {"date": "2023-11-10", "close": 22.74, "volume": 714152.0}, {"date": "2023-11-13", "close": 22.62, "volume": 1536181.0}, {"date": "2023-11-14", "close": 23.66, "volume": 1490567.0}, {"date": "2023-11-15", "close": 24.29, "volume": 1236109.0}, {"date": "2023-11-16", "close": 23.63, "volume": 874287.0}, {"date": "2023-11-17", "close": 24.13, "volume": 886530.0}, {"date": "2023-11-20", "close": 24.05, "volume": 880149.0}, {"date": "2023-11-21", "close": 23.85, "volume": 734961.0}, {"date": "2023-11-22", "close": 24.22, "volume": 1041235.0}, {"date": "2023-11-24", "close": 23.99, "volume": 445408.0}, {"date": "2023-11-27", "close": 23.78, "volume": 1508673.0}, {"date": "2023-11-28", "close": 23.66, "volume": 635766.0}, {"date": "2023-11-29", "close": 23.2, "volume": 720658.0}, {"date": "2023-11-30", "close": 23.34, "volume": 1227984.0}, {"date": "2023-12-01", "close": 24.06, "volume": 1016601.0}, {"date": "2023-12-04", "close": 24.35, "volume": 862036.0}, {"date": "2023-12-05", "close": 23.77, "volume": 890482.0}, {"date": "2023-12-06", "close": 24.34, "volume": 1258722.0}, {"date": "2023-12-07", "close": 24.76, "volume": 1125845.0}, {"date": "2023-12-08", "close": 24.56, "volume": 659417.0}, {"date": "2023-12-11", "close": 25.29, "volume": 1049128.0}, {"date": "2023-12-12", "close": 25.25, "volume": 796285.0}, {"date": "2023-12-13", "close": 26.18, "volume": 1206409.0}, {"date": "2023-12-14", "close": 26.5, "volume": 2177521.0}, {"date": "2023-12-15", "close": 26.17, "volume": 1934502.0}, {"date": "2023-12-18", "close": 26.28, "volume": 4423342.0}, {"date": "2023-12-19", "close": 26.66, "volume": 1611257.0}, {"date": "2023-12-20", "close": 26.68, "volume": 1090033.0}, {"date": "2023-12-21", "close": 26.79, "volume": 889170.0}, {"date": "2023-12-22", "close": 27.15, "volume": 783738.0}, {"date": "2023-12-26", "close": 28.01, "volume": 1001924.0}, {"date": "2023-12-27", "close": 28.63, "volume": 1018316.0}, {"date": "2023-12-28", "close": 28.35, "volume": 975396.0}, {"date": "2023-12-29", "close": 28.15, "volume": 1078603.0}, {"date": "2024-01-02", "close": 27.31, "volume": 1490400.0}, {"date": "2024-01-03", "close": 26.53, "volume": 2087532.0}, {"date": "2024-01-04", "close": 27.08, "volume": 1088474.0}, {"date": "2024-01-05", "close": 26.56, "volume": 1274464.0}, {"date": "2024-01-08", "close": 26.79, "volume": 1014348.0}, {"date": "2024-01-09", "close": 26.59, "volume": 867323.0}, {"date": "2024-01-10", "close": 26.46, "volume": 720193.0}, {"date": "2024-01-11", "close": 25.38, "volume": 1846627.0}, {"date": "2024-01-12", "close": 24.79, "volume": 1039922.0}, {"date": "2024-01-16", "close": 24.83, "volume": 1265466.0}, {"date": "2024-01-17", "close": 24.875, "volume": 1415623.0}, {"date": "2024-01-18", "close": 25.32, "volume": 1394783.0}, {"date": "2024-01-19", "close": 25.36, "volume": 977567.0}, {"date": "2024-01-22", "close": 26.32, "volume": 1666712.0}, {"date": "2024-01-23", "close": 25.91, "volume": 1335412.0}, {"date": "2024-01-24", "close": 25.8, "volume": 766033.0}, {"date": "2024-01-25", "close": 26.33, "volume": 763481.0}, {"date": "2024-01-26", "close": 26.2, "volume": 1246191.0}, {"date": "2024-01-29", "close": 27.16, "volume": 1089247.0}, {"date": "2024-01-30", "close": 27.07, "volume": 1111222.0}, {"date": "2024-01-31", "close": 26.62, "volume": 1092473.0}, {"date": "2024-02-01", "close": 27.41, "volume": 1025532.0}, {"date": "2024-02-02", "close": 27.31, "volume": 926567.0}, {"date": "2024-02-05", "close": 26.47, "volume": 903917.0}, {"date": "2024-02-06", "close": 26.61, "volume": 1060044.0}, {"date": "2024-02-07", "close": 26.76, "volume": 796118.0}, {"date": "2024-02-08", "close": 27.35, "volume": 859186.0}, {"date": "2024-02-09", "close": 27.17, "volume": 760179.0}, {"date": "2024-02-12", "close": 27.49, "volume": 763115.0}, {"date": "2024-02-13", "close": 26.2, "volume": 1170424.0}, {"date": "2024-02-14", "close": 26.14, "volume": 998201.0}, {"date": "2024-02-15", "close": 26.82, "volume": 999407.0}, {"date": "2024-02-16", "close": 26.32, "volume": 1066014.0}, {"date": "2024-02-20", "close": 26.89, "volume": 1602661.0}, {"date": "2024-02-21", "close": 26.75, "volume": 1502309.0}, {"date": "2024-02-22", "close": 26.6, "volume": 1651025.0}, {"date": "2024-02-23", "close": 27.37, "volume": 1642627.0}, {"date": "2024-02-26", "close": 27.87, "volume": 1830367.0}, {"date": "2024-02-27", "close": 27.14, "volume": 1913832.0}, {"date": "2024-02-28", "close": 27.7, "volume": 1461012.0}, {"date": "2024-02-29", "close": 27.18, "volume": 1656881.0}, {"date": "2024-03-01", "close": 27.99, "volume": 1898516.0}, {"date": "2024-03-04", "close": 28.45, "volume": 2553093.0}, {"date": "2024-03-05", "close": 28.86, "volume": 2391040.0}, {"date": "2024-03-06", "close": 29.55, "volume": 1992698.0}, {"date": "2024-03-07", "close": 29.72, "volume": 1570594.0}, {"date": "2024-03-08", "close": 29.72, "volume": 1824994.0}, {"date": "2024-03-11", "close": 28.63, "volume": 1258894.0}, {"date": "2024-03-12", "close": 28.69, "volume": 1709130.0}, {"date": "2024-03-13", "close": 28.87, "volume": 1440849.0}, {"date": "2024-03-14", "close": 28.51, "volume": 1125305.0}, {"date": "2024-03-15", "close": 28.31, "volume": 1617087.0}, {"date": "2024-03-18", "close": 28.48, "volume": 1077915.0}, {"date": "2024-03-19", "close": 28.46, "volume": 1035127.0}, {"date": "2024-03-20", "close": 28.7, "volume": 1003713.0}, {"date": "2024-03-21", "close": 27.49, "volume": 2042871.0}, {"date": "2024-03-22", "close": 27.31, "volume": 1207579.0}, {"date": "2024-03-25", "close": 27.11, "volume": 1179447.0}, {"date": "2024-03-26", "close": 27.75, "volume": 788778.0}, {"date": "2024-03-27", "close": 28.64, "volume": 1059854.0}, {"date": "2024-03-28", "close": 28.68, "volume": 1015597.0}, {"date": "2024-04-01", "close": 28.89, "volume": 906531.0}, {"date": "2024-04-02", "close": 28.73, "volume": 1178808.0}, {"date": "2024-04-03", "close": 28.65, "volume": 1197854.0}, {"date": "2024-04-04", "close": 27.89, "volume": 1779706.0}, {"date": "2024-04-05", "close": 26.91, "volume": 1925157.0}, {"date": "2024-04-08", "close": 27.17, "volume": 1484360.0}, {"date": "2024-04-09", "close": 27.35, "volume": 959828.0}, {"date": "2024-04-10", "close": 27.21, "volume": 1010167.0}, {"date": "2024-04-11", "close": 26.97, "volume": 1055411.0}, {"date": "2024-04-12", "close": 26.51, "volume": 1181299.0}, {"date": "2024-04-15", "close": 26.79, "volume": 1117970.0}, {"date": "2024-04-16", "close": 27.02, "volume": 1225703.0}, {"date": "2024-04-17", "close": 26.91, "volume": 1296789.0}, {"date": "2024-04-18", "close": 27.03, "volume": 1099942.0}, {"date": "2024-04-19", "close": 27.04, "volume": 1742653.0}, {"date": "2024-04-22", "close": 26.81, "volume": 1068679.0}, {"date": "2024-04-23", "close": 27.295, "volume": 1020499.0}, {"date": "2024-04-24", "close": 27.03, "volume": 1587461.0}, {"date": "2024-04-25", "close": 26.99, "volume": 984838.0}, {"date": "2024-04-26", "close": 26.93, "volume": 962775.0}, {"date": "2024-04-29", "close": 26.85, "volume": 1361566.0}, {"date": "2024-04-30", "close": 25.79, "volume": 1529909.0}, {"date": "2024-05-01", "close": 25.04, "volume": 1940718.0}, {"date": "2024-05-02", "close": 25.09, "volume": 1407158.0}, {"date": "2024-05-03", "close": 25.61, "volume": 1434760.0}, {"date": "2024-05-06", "close": 24.96, "volume": 1757663.0}, {"date": "2024-05-07", "close": 23.96, "volume": 2662230.0}, {"date": "2024-05-08", "close": 23.89, "volume": 1849908.0}, {"date": "2024-05-09", "close": 22.99, "volume": 1864333.0}, {"date": "2024-05-10", "close": 23.05, "volume": 1312481.0}, {"date": "2024-05-13", "close": 23.62, "volume": 1564948.0}, {"date": "2024-05-14", "close": 24.16, "volume": 1674600.0}, {"date": "2024-05-15", "close": 24.05, "volume": 1921809.0}, {"date": "2024-05-16", "close": 24.12, "volume": 1411718.0}, {"date": "2024-05-17", "close": 23.45, "volume": 1534043.0}, {"date": "2024-05-20", "close": 23.3, "volume": 1295997.0}, {"date": "2024-05-21", "close": 22.54, "volume": 1676415.0}, {"date": "2024-05-22", "close": 21.64, "volume": 1632266.0}, {"date": "2024-05-23", "close": 21.07, "volume": 1636007.0}, {"date": "2024-05-24", "close": 20.9, "volume": 1030384.0}, {"date": "2024-05-28", "close": 21.02, "volume": 1752462.0}, {"date": "2024-05-29", "close": 20.94, "volume": 1409471.0}, {"date": "2024-05-30", "close": 21.03, "volume": 1054324.0}, {"date": "2024-05-31", "close": 21.8, "volume": 1279719.0}, {"date": "2024-06-03", "close": 21.43, "volume": 1802452.0}, {"date": "2024-06-04", "close": 20.63, "volume": 1544272.0}, {"date": "2024-06-05", "close": 20.06, "volume": 1419620.0}, {"date": "2024-06-06", "close": 20.13, "volume": 947600.0}, {"date": "2024-06-07", "close": 19.8, "volume": 1369947.0}, {"date": "2024-06-10", "close": 19.41, "volume": 1671471.0}, {"date": "2024-06-11", "close": 19.4, "volume": 1819683.0}, {"date": "2024-06-12", "close": 19.44, "volume": 1784212.0}, {"date": "2024-06-13", "close": 19.38, "volume": 1587900.0}, {"date": "2024-06-14", "close": 18.83, "volume": 1221339.0}, {"date": "2024-06-17", "close": 19.63, "volume": 1507031.0}, {"date": "2024-06-18", "close": 19.04, "volume": 1458801.0}, {"date": "2024-06-20", "close": 19.16, "volume": 1834965.0}, {"date": "2024-06-21", "close": 19.21, "volume": 2137229.0}, {"date": "2024-06-24", "close": 19.2, "volume": 1295914.0}, {"date": "2024-06-25", "close": 18.56, "volume": 1152828.0}, {"date": "2024-06-26", "close": 18.79, "volume": 1455647.0}, {"date": "2024-06-27", "close": 18.76, "volume": 1113854.0}, {"date": "2024-06-28", "close": 19.23, "volume": 3301725.0}, {"date": "2024-07-01", "close": 19.31, "volume": 2162741.0}, {"date": "2024-07-02", "close": 19.02, "volume": 1506858.0}, {"date": "2024-07-03", "close": 19.19, "volume": 889965.0}, {"date": "2024-07-05", "close": 18.62, "volume": 1278137.0}, {"date": "2024-07-08", "close": 17.76, "volume": 2012262.0}, {"date": "2024-07-09", "close": 16.45, "volume": 3277508.0}, {"date": "2024-07-10", "close": 16.33, "volume": 2090022.0}, {"date": "2024-07-11", "close": 17.49, "volume": 2166155.0}, {"date": "2024-07-12", "close": 17.92, "volume": 1505258.0}, {"date": "2024-07-15", "close": 17.62, "volume": 2105008.0}, {"date": "2024-07-16", "close": 18.58, "volume": 2153255.0}, {"date": "2024-07-17", "close": 19.32, "volume": 2097300.0}, {"date": "2024-07-18", "close": 19.25, "volume": 1900238.0}, {"date": "2024-07-19", "close": 19.7, "volume": 1747621.0}, {"date": "2024-07-22", "close": 19.93, "volume": 1790896.0}, {"date": "2024-07-23", "close": 19.48, "volume": 1878615.0}, {"date": "2024-07-24", "close": 18.84, "volume": 1945242.0}, {"date": "2024-07-25", "close": 19.49, "volume": 1735191.0}, {"date": "2024-07-26", "close": 19.93, "volume": 1576996.0}, {"date": "2024-07-29", "close": 20.15, "volume": 1220365.0}, {"date": "2024-07-30", "close": 20.71, "volume": 1889784.0}, {"date": "2024-07-31", "close": 20.85, "volume": 1640730.0}, {"date": "2024-08-01", "close": 20.05, "volume": 2155502.0}, {"date": "2024-08-02", "close": 19.62, "volume": 1487443.0}, {"date": "2024-08-05", "close": 18.29, "volume": 2286616.0}, {"date": "2024-08-06", "close": 16.98, "volume": 3110272.0}, {"date": "2024-08-07", "close": 16.955, "volume": 1608565.0}, {"date": "2024-08-08", "close": 15.97, "volume": 2246702.0}, {"date": "2024-08-09", "close": 15.63, "volume": 1774694.0}, {"date": "2024-08-12", "close": 15.38, "volume": 2108454.0}, {"date": "2024-08-13", "close": 16.3, "volume": 2201465.0}, {"date": "2024-08-14", "close": 16.62, "volume": 1652971.0}, {"date": "2024-08-15", "close": 17.26, "volume": 1707231.0}, {"date": "2024-08-16", "close": 17.27, "volume": 1079544.0}, {"date": "2024-08-19", "close": 17.93, "volume": 1947721.0}, {"date": "2024-08-20", "close": 17.53, "volume": 1263348.0}, {"date": "2024-08-21", "close": 18.09, "volume": 1531590.0}, {"date": "2024-08-22", "close": 18.01, "volume": 1158379.0}, {"date": "2024-08-23", "close": 18.18, "volume": 1255676.0}, {"date": "2024-08-26", "close": 17.71, "volume": 1944469.0}, {"date": "2024-08-27", "close": 17.43, "volume": 1314491.0}, {"date": "2024-08-28", "close": 17.32, "volume": 777640.0}, {"date": "2024-08-29", "close": 17.57, "volume": 1095224.0}, {"date": "2024-08-30", "close": 17.5, "volume": 1249879.0}, {"date": "2024-09-03", "close": 17.24, "volume": 1304863.0}, {"date": "2024-09-04", "close": 17.31, "volume": 918619.0}, {"date": "2024-09-05", "close": 16.94, "volume": 1094979.0}, {"date": "2024-09-06", "close": 16.84, "volume": 1049828.0}, {"date": "2024-09-09", "close": 16.38, "volume": 1785814.0}, {"date": "2024-09-10", "close": 16.46, "volume": 1152409.0}, {"date": "2024-09-11", "close": 16.08, "volume": 1416702.0}, {"date": "2024-09-12", "close": 15.93, "volume": 978331.0}, {"date": "2024-09-13", "close": 16.74, "volume": 978696.0}, {"date": "2024-09-16", "close": 17.1, "volume": 1632659.0}, {"date": "2024-09-17", "close": 17.54, "volume": 1259947.0}, {"date": "2024-09-18", "close": 16.74, "volume": 1393593.0}, {"date": "2024-09-19", "close": 17.21, "volume": 1289727.0}, {"date": "2024-09-20", "close": 16.69, "volume": 4748699.0}, {"date": "2024-09-23", "close": 16.76, "volume": 983158.0}, {"date": "2024-09-24", "close": 16.63, "volume": 897933.0}, {"date": "2024-09-25", "close": 16.54, "volume": 1252953.0}, {"date": "2024-09-26", "close": 16.93, "volume": 1033692.0}, {"date": "2024-09-27", "close": 16.8, "volume": 1000809.0}, {"date": "2024-09-30", "close": 16.53, "volume": 1127131.0}, {"date": "2024-10-01", "close": 16.5, "volume": 1112910.0}, {"date": "2024-10-02", "close": 16.19, "volume": 845371.0}, {"date": "2024-10-03", "close": 15.95, "volume": 644308.0}, {"date": "2024-10-04", "close": 16.52, "volume": 789292.0}, {"date": "2024-10-07", "close": 15.65, "volume": 1417643.0}, {"date": "2024-10-08", "close": 15.44, "volume": 1234422.0}, {"date": "2024-10-09", "close": 15.53, "volume": 1184494.0}, {"date": "2024-10-10", "close": 15.51, "volume": 1059310.0}, {"date": "2024-10-11", "close": 15.88, "volume": 995526.0}, {"date": "2024-10-14", "close": 15.45, "volume": 966669.0}, {"date": "2024-10-15", "close": 15.78, "volume": 1070124.0}, {"date": "2024-10-16", "close": 16.32, "volume": 2910519.0}, {"date": "2024-10-17", "close": 16.84, "volume": 1922822.0}, {"date": "2024-10-18", "close": 17.04, "volume": 949709.0}, {"date": "2024-10-21", "close": 16.45, "volume": 1428681.0}, {"date": "2024-10-22", "close": 15.99, "volume": 933554.0}, {"date": "2024-10-23", "close": 15.94, "volume": 895420.0}, {"date": "2024-10-24", "close": 16.01, "volume": 1048172.0}, {"date": "2024-10-25", "close": 15.96, "volume": 999652.0}, {"date": "2024-10-28", "close": 16.71, "volume": 1125548.0}, {"date": "2024-10-29", "close": 16.71, "volume": 998605.0}, {"date": "2024-10-30", "close": 17.02, "volume": 1321627.0}, {"date": "2024-10-31", "close": 16.59, "volume": 1527495.0}, {"date": "2024-11-01", "close": 16.25, "volume": 1639924.0}, {"date": "2024-11-04", "close": 15.46, "volume": 1557441.0}, {"date": "2024-11-05", "close": 15.73, "volume": 2354922.0}, {"date": "2024-11-06", "close": 16.99, "volume": 3997909.0}, {"date": "2024-11-07", "close": 16.78, "volume": 2295839.0}, {"date": "2024-11-08", "close": 15.15, "volume": 5143239.0}, {"date": "2024-11-11", "close": 13.755, "volume": 4376434.0}, {"date": "2024-11-12", "close": 13.35, "volume": 4175813.0}, {"date": "2024-11-13", "close": 13.55, "volume": 2443127.0}, {"date": "2024-11-14", "close": 13.43, "volume": 1419737.0}, {"date": "2024-11-15", "close": 13.2, "volume": 2202494.0}, {"date": "2024-11-18", "close": 12.67, "volume": 1943198.0}, {"date": "2024-11-19", "close": 12.56, "volume": 1627576.0}, {"date": "2024-11-20", "close": 12.59, "volume": 1328759.0}, {"date": "2024-11-21", "close": 12.79, "volume": 2030386.0}, {"date": "2024-11-22", "close": 13.19, "volume": 1830419.0}, {"date": "2024-11-25", "close": 14.16, "volume": 2725469.0}, {"date": "2024-11-26", "close": 13.74, "volume": 1862759.0}, {"date": "2024-11-27", "close": 14.25, "volume": 1479757.0}, {"date": "2024-11-29", "close": 13.94, "volume": 1153287.0}, {"date": "2024-12-02", "close": 13.35, "volume": 1829299.0}, {"date": "2024-12-03", "close": 13.0, "volume": 1639755.0}, {"date": "2024-12-04", "close": 12.92, "volume": 1647443.0}, {"date": "2024-12-05", "close": 12.85, "volume": 1688332.0}, {"date": "2024-12-06", "close": 12.89, "volume": 1205284.0}, {"date": "2024-12-09", "close": 12.72, "volume": 1953773.0}, {"date": "2024-12-10", "close": 13.17, "volume": 2175904.0}, {"date": "2024-12-11", "close": 12.72, "volume": 2348669.0}, {"date": "2024-12-12", "close": 12.45, "volume": 1333640.0}, {"date": "2024-12-13", "close": 12.27, "volume": 1401654.0}, {"date": "2024-12-16", "close": 12.96, "volume": 1903493.0}, {"date": "2024-12-17", "close": 12.6, "volume": 1462724.0}, {"date": "2024-12-18", "close": 11.97, "volume": 1801832.0}, {"date": "2024-12-19", "close": 11.92, "volume": 2353324.0}, {"date": "2024-12-20", "close": 11.95, "volume": 3714922.0}, {"date": "2024-12-23", "close": 11.46, "volume": 1875852.0}, {"date": "2024-12-24", "close": 11.77, "volume": 707577.0}, {"date": "2024-12-26", "close": 12.42, "volume": 1926896.0}, {"date": "2024-12-27", "close": 12.27, "volume": 1659574.0}, {"date": "2024-12-30", "close": 12.11, "volume": 1376672.0}, {"date": "2024-12-31", "close": 12.21, "volume": 1839762.0}, {"date": "2025-01-02", "close": 11.96, "volume": 2403183.0}, {"date": "2025-01-03", "close": 12.18, "volume": 1557439.0}, {"date": "2025-01-06", "close": 12.62, "volume": 2637174.0}, {"date": "2025-01-07", "close": 11.87, "volume": 1811627.0}, {"date": "2025-01-08", "close": 11.82, "volume": 1759135.0}, {"date": "2025-01-10", "close": 11.45, "volume": 1827398.0}, {"date": "2025-01-13", "close": 11.22, "volume": 1679249.0}, {"date": "2025-01-14", "close": 11.45, "volume": 1782686.0}, {"date": "2025-01-15", "close": 11.73, "volume": 1407008.0}, {"date": "2025-01-16", "close": 11.49, "volume": 1382071.0}, {"date": "2025-01-17", "close": 11.29, "volume": 1532423.0}, {"date": "2025-01-21", "close": 12.11, "volume": 2246470.0}, {"date": "2025-01-22", "close": 12.09, "volume": 1434617.0}, {"date": "2025-01-23", "close": 12.32, "volume": 1725915.0}, {"date": "2025-01-24", "close": 12.33, "volume": 1165687.0}, {"date": "2025-01-27", "close": 12.6, "volume": 1900288.0}, {"date": "2025-01-28", "close": 12.45, "volume": 987106.0}, {"date": "2025-01-29", "close": 12.7, "volume": 1618116.0}, {"date": "2025-01-30", "close": 12.89, "volume": 1377551.0}, {"date": "2025-01-31", "close": 12.56, "volume": 1704936.0}, {"date": "2025-02-03", "close": 12.56, "volume": 1948048.0}, {"date": "2025-02-04", "close": 12.62, "volume": 948552.0}, {"date": "2025-02-05", "close": 12.5, "volume": 1020945.0}, {"date": "2025-02-06", "close": 12.46, "volume": 920678.0}, {"date": "2025-02-07", "close": 12.18, "volume": 1532673.0}, {"date": "2025-02-10", "close": 11.83, "volume": 1638024.0}, {"date": "2025-02-11", "close": 12.03, "volume": 1329548.0}, {"date": "2025-02-12", "close": 11.56, "volume": 1715516.0}, {"date": "2025-02-13", "close": 11.21, "volume": 2144692.0}, {"date": "2025-02-14", "close": 11.1, "volume": 2124971.0}, {"date": "2025-02-18", "close": 12.18, "volume": 3577058.0}, {"date": "2025-02-19", "close": 12.2, "volume": 2313531.0}, {"date": "2025-02-20", "close": 12.01, "volume": 1572031.0}, {"date": "2025-02-21", "close": 11.84, "volume": 1609475.0}, {"date": "2025-02-24", "close": 11.66, "volume": 1822156.0}, {"date": "2025-02-25", "close": 11.9, "volume": 3261938.0}, {"date": "2025-02-26", "close": 9.9, "volume": 8439603.0}, {"date": "2025-02-27", "close": 10.02, "volume": 4196021.0}, {"date": "2025-02-28", "close": 9.38, "volume": 4281604.0}, {"date": "2025-03-03", "close": 8.435, "volume": 4182102.0}, {"date": "2025-03-04", "close": 8.24, "volume": 4770097.0}, {"date": "2025-03-05", "close": 8.65, "volume": 4032705.0}, {"date": "2025-03-06", "close": 8.56, "volume": 2106446.0}, {"date": "2025-03-07", "close": 8.79, "volume": 3551548.0}, {"date": "2025-03-10", "close": 9.35, "volume": 3549661.0}, {"date": "2025-03-11", "close": 8.7, "volume": 4123511.0}, {"date": "2025-03-12", "close": 9.23, "volume": 3012296.0}, {"date": "2025-03-13", "close": 8.2, "volume": 3067059.0}, {"date": "2025-03-14", "close": 8.55, "volume": 2383111.0}, {"date": "2025-03-17", "close": 8.18, "volume": 2849106.0}, {"date": "2025-03-18", "close": 7.88, "volume": 2937784.0}, {"date": "2025-03-19", "close": 7.94, "volume": 3127642.0}, {"date": "2025-03-20", "close": 8.09, "volume": 2321853.0}, {"date": "2025-03-21", "close": 7.78, "volume": 3621226.0}, {"date": "2025-03-24", "close": 8.43, "volume": 2377308.0}, {"date": "2025-03-25", "close": 8.17, "volume": 2633380.0}, {"date": "2025-03-26", "close": 7.93, "volume": 2320491.0}, {"date": "2025-03-27", "close": 8.05, "volume": 2132334.0}, {"date": "2025-03-28", "close": 7.41, "volume": 2476534.0}, {"date": "2025-03-31", "close": 7.17, "volume": 3715780.0}, {"date": "2025-04-01", "close": 7.69, "volume": 3390020.0}, {"date": "2025-04-02", "close": 7.82, "volume": 2715214.0}, {"date": "2025-04-03", "close": 7.21, "volume": 3428921.0}, {"date": "2025-04-04", "close": 6.8, "volume": 4711893.0}, {"date": "2025-04-07", "close": 6.44, "volume": 4151959.0}, {"date": "2025-04-08", "close": 6.26, "volume": 3266476.0}, {"date": "2025-04-09", "close": 7.24, "volume": 4869635.0}, {"date": "2025-04-10", "close": 6.92, "volume": 3575611.0}, {"date": "2025-04-11", "close": 7.05, "volume": 2115592.0}, {"date": "2025-04-14", "close": 7.64, "volume": 2949856.0}, {"date": "2025-04-15", "close": 7.57, "volume": 3161106.0}, {"date": "2025-04-16", "close": 7.51, "volume": 2778597.0}, {"date": "2025-04-17", "close": 7.95, "volume": 2307250.0}, {"date": "2025-04-21", "close": 8.4, "volume": 2636365.0}, {"date": "2025-04-22", "close": 8.55, "volume": 2974227.0}, {"date": "2025-04-23", "close": 8.42, "volume": 2288561.0}, {"date": "2025-04-24", "close": 8.29, "volume": 1916899.0}, {"date": "2025-04-25", "close": 8.09, "volume": 2226405.0}, {"date": "2025-04-28", "close": 8.26, "volume": 1861561.0}, {"date": "2025-04-29", "close": 7.92, "volume": 1957930.0}, {"date": "2025-04-30", "close": 8.02, "volume": 2978751.0}, {"date": "2025-05-01", "close": 8.0, "volume": 2187390.0}, {"date": "2025-05-02", "close": 8.09, "volume": 2054009.0}, {"date": "2025-05-05", "close": 8.01, "volume": 2370961.0}, {"date": "2025-05-06", "close": 7.93, "volume": 4304276.0}, {"date": "2025-05-07", "close": 7.26, "volume": 4096385.0}, {"date": "2025-05-08", "close": 7.33, "volume": 4528488.0}, {"date": "2025-05-09", "close": 7.3, "volume": 3526806.0}, {"date": "2025-05-12", "close": 8.81, "volume": 5878150.0}, {"date": "2025-05-13", "close": 8.43, "volume": 3332430.0}, {"date": "2025-05-14", "close": 8.7, "volume": 2676804.0}, {"date": "2025-05-15", "close": 9.05, "volume": 2445155.0}, {"date": "2025-05-16", "close": 8.81, "volume": 2124418.0}, {"date": "2025-05-19", "close": 8.4, "volume": 3035709.0}, {"date": "2025-05-20", "close": 8.01, "volume": 2377836.0}, {"date": "2025-05-21", "close": 7.62, "volume": 2883429.0}, {"date": "2025-05-22", "close": 7.71, "volume": 2243106.0}, {"date": "2025-05-23", "close": 7.54, "volume": 2034224.0}, {"date": "2025-05-27", "close": 7.88, "volume": 2604338.0}, {"date": "2025-05-28", "close": 7.65, "volume": 1777347.0}, {"date": "2025-05-29", "close": 7.71, "volume": 2493393.0}, {"date": "2025-05-30", "close": 7.63, "volume": 2175802.0}, {"date": "2025-06-02", "close": 7.63, "volume": 2708776.0}, {"date": "2025-06-03", "close": 7.55, "volume": 1990877.0}, {"date": "2025-06-04", "close": 7.88, "volume": 2560786.0}, {"date": "2025-06-05", "close": 7.43, "volume": 2553650.0}, {"date": "2025-06-06", "close": 7.58, "volume": 1463010.0}, {"date": "2025-06-09", "close": 8.33, "volume": 3209906.0}, {"date": "2025-06-10", "close": 8.25, "volume": 2459757.0}, {"date": "2025-06-11", "close": 8.34, "volume": 2186837.0}, {"date": "2025-06-12", "close": 8.81, "volume": 2834593.0}, {"date": "2025-06-13", "close": 8.06, "volume": 2573750.0}, {"date": "2025-06-16", "close": 9.36, "volume": 4082031.0}, {"date": "2025-06-17", "close": 9.34, "volume": 2860586.0}, {"date": "2025-06-18", "close": 8.96, "volume": 2597083.0}, {"date": "2025-06-20", "close": 9.51, "volume": 3367637.0}, {"date": "2025-06-23", "close": 9.08, "volume": 2794015.0}, {"date": "2025-06-24", "close": 8.91, "volume": 1643323.0}, {"date": "2025-06-25", "close": 8.82, "volume": 2037578.0}, {"date": "2025-06-26", "close": 8.81, "volume": 2172393.0}, {"date": "2025-06-27", "close": 8.66, "volume": 3056262.0}, {"date": "2025-06-30", "close": 8.61, "volume": 2014470.0}, {"date": "2025-07-01", "close": 9.67, "volume": 4832351.0}, {"date": "2025-07-02", "close": 10.2, "volume": 3088543.0}, {"date": "2025-07-03", "close": 10.16, "volume": 1337058.0}, {"date": "2025-07-07", "close": 9.53, "volume": 2416227.0}, {"date": "2025-07-08", "close": 9.88, "volume": 2513638.0}, {"date": "2025-07-09", "close": 9.76, "volume": 2388698.0}, {"date": "2025-07-10", "close": 10.17, "volume": 3000139.0}, {"date": "2025-07-11", "close": 10.03, "volume": 2178713.0}, {"date": "2025-07-14", "close": 9.8, "volume": 1891798.0}, {"date": "2025-07-15", "close": 9.39, "volume": 1988220.0}, {"date": "2025-07-16", "close": 9.36, "volume": 1462347.0}, {"date": "2025-07-17", "close": 9.23, "volume": 2185517.0}, {"date": "2025-07-18", "close": 9.39, "volume": 1679903.0}, {"date": "2025-07-21", "close": 9.44, "volume": 1497749.0}, {"date": "2025-07-22", "close": 9.95, "volume": 1907223.0}, {"date": "2025-07-23", "close": 10.54, "volume": 2205700.0}, {"date": "2025-07-24", "close": 10.0, "volume": 1540041.0}, {"date": "2025-07-25", "close": 10.05, "volume": 1433215.0}, {"date": "2025-07-28", "close": 9.68, "volume": 1812505.0}, {"date": "2025-07-29", "close": 9.46, "volume": 1374773.0}, {"date": "2025-07-30", "close": 9.55, "volume": 2045875.0}, {"date": "2025-07-31", "close": 9.11, "volume": 2252442.0}, {"date": "2025-08-01", "close": 8.73, "volume": 2166821.0}, {"date": "2025-08-04", "close": 8.96, "volume": 1640082.0}, {"date": "2025-08-05", "close": 8.95, "volume": 2814131.0}, {"date": "2025-08-06", "close": 6.205, "volume": 11537900.0}, {"date": "2025-08-07", "close": 6.75, "volume": 6312930.0}, {"date": "2025-08-08", "close": 6.63, "volume": 4310570.0}, {"date": "2025-08-11", "close": 6.47, "volume": 3873732.0}, {"date": "2025-08-12", "close": 6.68, "volume": 3805957.0}, {"date": "2025-08-13", "close": 7.14, "volume": 3780393.0}, {"date": "2025-08-14", "close": 7.26, "volume": 3224524.0}, {"date": "2025-08-15", "close": 7.0, "volume": 3159380.0}, {"date": "2025-08-18", "close": 7.2, "volume": 3743486.0}, {"date": "2025-08-19", "close": 7.39, "volume": 2681519.0}, {"date": "2025-08-20", "close": 7.18, "volume": 2608930.0}, {"date": "2025-08-21", "close": 6.96, "volume": 3153998.0}, {"date": "2025-08-22", "close": 7.365, "volume": 2891232.0}, {"date": "2025-08-25", "close": 7.15, "volume": 1780876.0}, {"date": "2025-08-26", "close": 7.17, "volume": 2279995.0}, {"date": "2025-08-27", "close": 7.26, "volume": 2020380.0}, {"date": "2025-08-28", "close": 7.29, "volume": 2099211.0}, {"date": "2025-08-29", "close": 7.35, "volume": 1764376.0}, {"date": "2025-09-02", "close": 7.07, "volume": 2021327.0}, {"date": "2025-09-03", "close": 6.99, "volume": 1806218.0}, {"date": "2025-09-04", "close": 7.21, "volume": 1798464.0}, {"date": "2025-09-05", "close": 7.11, "volume": 1874236.0}, {"date": "2025-09-08", "close": 6.92, "volume": 2219441.0}, {"date": "2025-09-09", "close": 6.91, "volume": 2811149.0}, {"date": "2025-09-10", "close": 6.89, "volume": 1982443.0}, {"date": "2025-09-11", "close": 6.92, "volume": 2272351.0}, {"date": "2025-09-12", "close": 6.78, "volume": 1446331.0}, {"date": "2025-09-15", "close": 6.88, "volume": 1834708.0}, {"date": "2025-09-16", "close": 6.8, "volume": 1744955.0}, {"date": "2025-09-17", "close": 6.7, "volume": 2578878.0}, {"date": "2025-09-18", "close": 6.81, "volume": 2297839.0}, {"date": "2025-09-19", "close": 6.83, "volume": 2614497.0}, {"date": "2025-09-22", "close": 6.94, "volume": 2559219.0}, {"date": "2025-09-23", "close": 7.08, "volume": 2316657.0}, {"date": "2025-09-24", "close": 7.43, "volume": 2690268.0}, {"date": "2025-09-25", "close": 7.13, "volume": 1896011.0}, {"date": "2025-09-26", "close": 7.24, "volume": 1387782.0}, {"date": "2025-09-29", "close": 7.38, "volume": 2175518.0}, {"date": "2025-09-30", "close": 7.17, "volume": 1851159.0}, {"date": "2025-10-01", "close": 7.11, "volume": 1753189.0}, {"date": "2025-10-02", "close": 7.24, "volume": 2114247.0}, {"date": "2025-10-03", "close": 7.43, "volume": 2391592.0}, {"date": "2025-10-06", "close": 7.39, "volume": 2554838.0}, {"date": "2025-10-07", "close": 7.52, "volume": 2216117.0}, {"date": "2025-10-08", "close": 7.54, "volume": 2665285.0}, {"date": "2025-10-09", "close": 7.5, "volume": 1466493.0}, {"date": "2025-10-10", "close": 6.89, "volume": 1647540.0}, {"date": "2025-10-13", "close": 7.26, "volume": 1672157.0}, {"date": "2025-10-14", "close": 7.69, "volume": 2315368.0}, {"date": "2025-10-15", "close": 7.6, "volume": 1505422.0}, {"date": "2025-10-16", "close": 7.65, "volume": 1620364.0}, {"date": "2025-10-17", "close": 7.41, "volume": 1422244.0}, {"date": "2025-10-20", "close": 7.42, "volume": 1312158.0}, {"date": "2025-10-21", "close": 7.7, "volume": 2002550.0}, {"date": "2025-10-22", "close": 7.71, "volume": 1407681.0}, {"date": "2025-10-23", "close": 7.65, "volume": 1671699.0}, {"date": "2025-10-24", "close": 7.98, "volume": 2289182.0}, {"date": "2025-10-27", "close": 7.7, "volume": 1510211.0}, {"date": "2025-10-28", "close": 7.51, "volume": 1314603.0}, {"date": "2025-10-29", "close": 7.4, "volume": 1722670.0}, {"date": "2025-10-30", "close": 6.93, "volume": 2255809.0}, {"date": "2025-10-31", "close": 6.83, "volume": 1862608.0}, {"date": "2025-11-03", "close": 6.76, "volume": 2380628.0}, {"date": "2025-11-04", "close": 6.89, "volume": 2686665.0}, {"date": "2025-11-05", "close": 7.23, "volume": 3511616.0}, {"date": "2025-11-06", "close": 6.4, "volume": 4426299.0}, {"date": "2025-11-07", "close": 6.675, "volume": 3410262.0}, {"date": "2025-11-10", "close": 6.4, "volume": 2718953.0}, {"date": "2025-11-11", "close": 6.35, "volume": 2352809.0}, {"date": "2025-11-12", "close": 6.49, "volume": 2351811.0}, {"date": "2025-11-13", "close": 6.79, "volume": 3374253.0}, {"date": "2025-11-14", "close": 6.77, "volume": 1974311.0}, {"date": "2025-11-17", "close": 6.66, "volume": 2094621.0}, {"date": "2025-11-18", "close": 6.32, "volume": 2519904.0}, {"date": "2025-11-19", "close": 6.15, "volume": 2590063.0}, {"date": "2025-11-20", "close": 5.92, "volume": 2153231.0}, {"date": "2025-11-21", "close": 6.35, "volume": 2653523.0}, {"date": "2025-11-24", "close": 6.37, "volume": 1976670.0}, {"date": "2025-11-25", "close": 6.9, "volume": 2891473.0}, {"date": "2025-11-26", "close": 7.14, "volume": 2088845.0}, {"date": "2025-11-28", "close": 7.1, "volume": 978387.0}, {"date": "2025-12-01", "close": 6.88, "volume": 2239703.0}, {"date": "2025-12-02", "close": 6.75, "volume": 2298862.0}, {"date": "2025-12-03", "close": 6.88, "volume": 2167101.0}, {"date": "2025-12-04", "close": 6.75, "volume": 2058959.0}, {"date": "2025-12-05", "close": 6.75, "volume": 1630702.0}, {"date": "2025-12-08", "close": 7.0, "volume": 2730726.0}, {"date": "2025-12-09", "close": 6.75, "volume": 2506340.0}, {"date": "2025-12-10", "close": 6.96, "volume": 2060691.0}, {"date": "2025-12-11", "close": 7.14, "volume": 1465906.0}, {"date": "2025-12-12", "close": 7.09, "volume": 1524519.0}, {"date": "2025-12-15", "close": 6.99, "volume": 1897703.0}, {"date": "2025-12-16", "close": 6.81, "volume": 1510039.0}, {"date": "2025-12-17", "close": 7.07, "volume": 2655723.0}, {"date": "2025-12-18", "close": 7.18, "volume": 2447882.0}, {"date": "2025-12-19", "close": 6.92, "volume": 2681743.0}, {"date": "2025-12-22", "close": 6.72, "volume": 1352821.0}, {"date": "2025-12-23", "close": 6.51, "volume": 1542774.0}, {"date": "2025-12-24", "close": 6.54, "volume": 1026710.0}, {"date": "2025-12-26", "close": 6.79, "volume": 2067116.0}, {"date": "2025-12-29", "close": 6.3, "volume": 2226348.0}, {"date": "2025-12-30", "close": 6.21, "volume": 2038389.0}, {"date": "2025-12-31", "close": 6.17, "volume": 2794943.0}, {"date": "2026-01-02", "close": 6.38, "volume": 2322724.0}, {"date": "2026-01-05", "close": 6.48, "volume": 2714969.0}, {"date": "2026-01-06", "close": 6.68, "volume": 2407091.0}, {"date": "2026-01-07", "close": 6.66, "volume": 2627802.0}, {"date": "2026-01-08", "close": 6.89, "volume": 2166326.0}, {"date": "2026-01-09", "close": 7.02, "volume": 1781695.0}, {"date": "2026-01-12", "close": 7.59, "volume": 1953458.0}, {"date": "2026-01-13", "close": 7.47, "volume": 1715044.0}, {"date": "2026-01-14", "close": 7.67, "volume": 1194864.0}, {"date": "2026-01-15", "close": 8.07, "volume": 1907427.0}, {"date": "2026-01-16", "close": 7.67, "volume": 1725979.0}, {"date": "2026-01-20", "close": 7.46, "volume": 1357481.0}, {"date": "2026-01-21", "close": 7.62, "volume": 1381206.0}, {"date": "2026-01-22", "close": 7.66, "volume": 1341375.0}, {"date": "2026-01-23", "close": 7.71, "volume": 1118310.0}, {"date": "2026-01-26", "close": 6.61, "volume": 3338956.0}, {"date": "2026-01-27", "close": 6.685, "volume": 1711841.0}, {"date": "2026-01-28", "close": 6.18, "volume": 3276291.0}, {"date": "2026-01-29", "close": 6.16, "volume": 2519618.0}, {"date": "2026-01-30", "close": 6.0, "volume": 2836373.0}, {"date": "2026-02-02", "close": 5.97, "volume": 2465915.0}, {"date": "2026-02-03", "close": 6.19, "volume": 2706249.0}, {"date": "2026-02-04", "close": 6.43, "volume": 2290570.0}, {"date": "2026-02-05", "close": 6.62, "volume": 2401527.0}, {"date": "2026-02-06", "close": 7.07, "volume": 2983256.0}, {"date": "2026-02-09", "close": 7.23, "volume": 2142323.0}, {"date": "2026-02-10", "close": 6.96, "volume": 3505587.0}, {"date": "2026-02-11", "close": 6.93, "volume": 2217078.0}, {"date": "2026-02-12", "close": 6.47, "volume": 3197394.0}, {"date": "2026-02-13", "close": 6.25, "volume": 3071441.0}, {"date": "2026-02-17", "close": 6.44, "volume": 2720884.0}, {"date": "2026-02-18", "close": 6.83, "volume": 2914818.0}, {"date": "2026-02-19", "close": 6.64, "volume": 2241091.0}, {"date": "2026-02-20", "close": 6.47, "volume": 2189975.0}, {"date": "2026-02-23", "close": 6.14, "volume": 2263709.0}, {"date": "2026-02-24", "close": 5.87, "volume": 3137210.0}, {"date": "2026-02-25", "close": 5.71, "volume": 5938740.0}, {"date": "2026-02-26", "close": 6.18, "volume": 4555868.0}, {"date": "2026-02-27", "close": 6.12, "volume": 2491124.0}, {"date": "2026-03-02", "close": 6.32, "volume": 3617784.0}, {"date": "2026-03-03", "close": 6.35, "volume": 3079790.0}, {"date": "2026-03-04", "close": 6.57, "volume": 3689183.0}, {"date": "2026-03-05", "close": 6.38, "volume": 2853750.0}, {"date": "2026-03-06", "close": 6.01, "volume": 2839890.0}, {"date": "2026-03-09", "close": 5.81, "volume": 5771139.0}, {"date": "2026-03-10", "close": 5.93, "volume": 3613317.0}, {"date": "2026-03-11", "close": 5.695, "volume": 2983255.0}, {"date": "2026-03-12", "close": 5.44, "volume": 3116179.0}, {"date": "2026-03-13", "close": 5.51, "volume": 2899674.0}, {"date": "2026-03-16", "close": 5.61, "volume": 2190123.0}, {"date": "2026-03-17", "close": 5.69, "volume": 3088669.0}, {"date": "2026-03-18", "close": 5.7, "volume": 3098523.0}, {"date": "2026-03-19", "close": 6.03, "volume": 3659000.0}, {"date": "2026-03-20", "close": 5.82, "volume": 16133200.0}, {"date": "2026-03-23", "close": 5.59, "volume": 3278031.0}, {"date": "2026-03-24", "close": 5.73, "volume": 2870863.0}, {"date": "2026-03-25", "close": 5.62, "volume": 2062801.0}, {"date": "2026-03-26", "close": 5.52, "volume": 1585883.0}, {"date": "2026-03-27", "close": 5.26, "volume": 2048282.0}, {"date": "2026-03-30", "close": 5.34, "volume": 1716599.0}, {"date": "2026-03-31", "close": 5.4, "volume": 2514464.0}, {"date": "2026-04-01", "close": 5.48, "volume": 2015685.0}, {"date": "2026-04-02", "close": 5.49, "volume": 1782599.0}, {"date": "2026-04-06", "close": 5.75, "volume": 1529279.0}, {"date": "2026-04-07", "close": 5.66, "volume": 1883823.0}, {"date": "2026-04-08", "close": 5.92, "volume": 2047329.0}, {"date": "2026-04-09", "close": 6.08, "volume": 1884594.0}, {"date": "2026-04-10", "close": 5.93, "volume": 1262644.0}, {"date": "2026-04-13", "close": 5.83, "volume": 3010590.0}, {"date": "2026-04-14", "close": 6.41, "volume": 2691693.0}, {"date": "2026-04-15", "close": 6.55, "volume": 2377667.0}, {"date": "2026-04-16", "close": 6.4, "volume": 3228692.0}, {"date": "2026-04-17", "close": 6.73, "volume": 2140018.0}, {"date": "2026-04-20", "close": 6.67, "volume": 2829489.0}, {"date": "2026-04-21", "close": 6.49, "volume": 1682825.0}, {"date": "2026-04-22", "close": 6.6, "volume": 1653319.0}, {"date": "2026-04-23", "close": 6.39, "volume": 1320468.0}, {"date": "2026-04-24", "close": 6.13, "volume": 2187476.0}, {"date": "2026-04-27", "close": 6.08, "volume": 2588265.0}, {"date": "2026-04-28", "close": 6.03, "volume": 1474003.0}, {"date": "2026-04-29", "close": 6.01, "volume": 1369155.0}, {"date": "2026-04-30", "close": 6.1, "volume": 1484150.0}, {"date": "2026-05-01", "close": 5.92, "volume": 2098585.0}, {"date": "2026-05-04", "close": 5.63, "volume": 2243413.0}, {"date": "2026-05-05", "close": 5.76, "volume": 2065254.0}, {"date": "2026-05-06", "close": 8.12, "volume": 11203080.0}, {"date": "2026-05-07", "close": 7.95, "volume": 4646690.0}, {"date": "2026-05-08", "close": 8.12, "volume": 6772604.0}, {"date": "2026-05-11", "close": 8.37, "volume": 2719610.0}, {"date": "2026-05-12", "close": 8.32, "volume": 2715226.0}, {"date": "2026-05-13", "close": 8.28, "volume": 2964488.0}, {"date": "2026-05-14", "close": 8.14, "volume": 2135775.0}, {"date": "2026-05-15", "close": 8.04, "volume": 2107087.0}, {"date": "2026-05-18", "close": 7.65, "volume": 2742294.0}, {"date": "2026-05-19", "close": 7.61, "volume": 2155756.0}, {"date": "2026-05-20", "close": 7.86, "volume": 2972313.0}, {"date": "2026-05-21", "close": 7.75, "volume": 1740961.0}, {"date": "2026-05-22", "close": 7.815, "volume": 1511648.0}, {"date": "2026-05-26", "close": 7.92, "volume": 2808806.0}, {"date": "2026-05-27", "close": 8.305, "volume": 2289943.0}, {"date": "2026-05-28", "close": 8.32, "volume": 1327158.0}, {"date": "2026-05-29", "close": 8.44, "volume": 2956804.0}, {"date": "2026-06-01", "close": 8.14, "volume": 2445623.0}, {"date": "2026-06-02", "close": 7.81, "volume": 1518627.0}, {"date": "2026-06-03", "close": 7.49, "volume": 1620317.0}, {"date": "2026-06-04", "close": 7.14, "volume": 2126631.0}, {"date": "2026-06-05", "close": 7.27, "volume": 2400613.0}, {"date": "2026-06-08", "close": 7.07, "volume": 1630820.0}, {"date": "2026-06-09", "close": 7.43, "volume": 1985639.0}, {"date": "2026-06-10", "close": 7.41, "volume": 2700941.0}, {"date": "2026-06-11", "close": 8.06, "volume": 2228684.0}, {"date": "2026-06-12", "close": 8.29, "volume": 2192175.0}, {"date": "2026-06-15", "close": 7.65, "volume": 2316421.0}, {"date": "2026-06-16", "close": 7.63, "volume": 1736647.0}, {"date": "2026-06-17", "close": 7.68, "volume": 1797055.0}, {"date": "2026-06-18", "close": 8.06, "volume": 2388261.0}, {"date": "2026-06-22", "close": 8.33, "volume": 2748278.0}, {"date": "2026-06-23", "close": 8.25, "volume": 2052445.0}, {"date": "2026-06-24", "close": 8.55, "volume": 1958142.0}, {"date": "2026-06-25", "close": 8.65, "volume": 2569327.0}, {"date": "2026-06-26", "close": 8.97, "volume": 5771708.0}, {"date": "2026-06-29", "close": 9.16, "volume": 2750067.0}, {"date": "2026-06-30", "close": 9.14, "volume": 2379924.0}, {"date": "2026-07-01", "close": 8.91, "volume": 1998452.0}, {"date": "2026-07-02", "close": 8.7, "volume": 2283451.0}, {"date": "2026-07-06", "close": 8.04, "volume": 2787378.0}, {"date": "2026-07-07", "close": 7.98, "volume": 1978746.0}, {"date": "2026-07-08", "close": 7.77, "volume": 1608647.0}, {"date": "2026-07-09", "close": 8.06, "volume": 1759850.0}, {"date": "2026-07-10", "close": 8.34, "volume": 2019743.0}, {"date": "2026-07-13", "close": 8.44, "volume": 1569522.0}, {"date": "2026-07-14", "close": 8.31, "volume": 1234718.0}, {"date": "2026-07-15", "close": 8.42, "volume": 1891778.0}, {"date": "2026-07-16", "close": 8.57, "volume": 1882081.0}, {"date": "2026-07-17", "close": 8.54, "volume": 1361966.0}, {"date": "2026-07-20", "close": 8.34, "volume": 1486339.0}, {"date": "2026-07-21", "close": 8.44, "volume": 1831242.0}, {"date": "2026-07-22", "close": 8.42, "volume": 1029186.0}, {"date": "2026-07-23", "close": 8.19, "volume": 1304287.0}, {"date": "2026-07-24", "close": 7.94, "volume": 1781717.0}, {"date": "2026-07-27", "close": 8.54, "volume": 2097937.0}, {"date": "2026-07-28", "close": 8.6, "volume": 1513151.0}, {"date": "2026-07-29", "close": 8.81, "volume": 1294322.0}, {"date": "2026-07-30", "close": 8.86, "volume": 1177767.0}, {"date": "2026-07-31", "close": 8.66, "volume": 1652133.0}, {"date": "2026-08-03", "close": 9.04, "volume": 2016576.0}, {"date": "2026-08-04", "close": 8.92, "volume": 1953546.0}, {"date": "2026-08-05", "close": 11.85, "volume": 10745260.0}, {"date": "2026-08-06", "close": 10.88, "volume": 4080409.0}, {"date": "2026-08-07", "close": 10.95, "volume": 2011531.0}], "refreshing": true}