{"ticker": "BZH", "overview": {"cik": "915840", "ticker": "BZH", "name": "BEAZER HOMES USA INC", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117198", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-116005", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001104659-26-111345", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-18", "title": "Form DEFA14A", "accession": "0001104659-26-108938", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108933", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-09-15", "title": "Form DEFM14A", "accession": "0001104659-26-107656", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-03", "title": "Form PREM14A", "accession": "0001104659-26-105071", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-03", "title": "Form DEFA14A", "accession": "0001104659-26-105066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-21", "title": "Form DEFA14A", "accession": "0001104659-26-099721", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001104659-26-093367", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092756", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092755", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000915840-26-000052", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092302", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092299", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000915840-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002032847-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000915840-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000915840-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000915840-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000406", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0000915840-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000016", "price_sensitive": false}]}, "description": "BEAZER HOMES USA INC trades as BZH on the NYSE and is registered in the United States, classified under Operative Builders (SIC 1531). Privy Trades holds 135 insider filings for the company, from May 2024 to May 2025. Across those, 8 insiders disclosed 8 open-market purchases totalling $1.56M against 6 sales totalling $4.65M. The most recent filing on record is dated 20 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 1564714.1394, "sell_n": 6, "sell_sum": 4650721.6559999995, "net": -3086007.5165999997, "insiders": 8, "first_date": "2024-05-07", "last_date": "2025-05-09"}, "metrics": {"ticker": "BZH", "has_prices": true, "as_of": "2026-08-07", "last": 33.18, "prev_close": 33.46, "change": -0.28000000000000114, "change_pct": -0.008368200836820118, "session_volume": 6487943.0, "vwap_5": 33.23586913416295, "vwap_20": 33.02459120515478, "vwap_60": 28.771070819218483, "vwap_250": 24.574988503421483, "high_52w": 34.07, "low_52w": 18.03, "avg_volume_20": 636264.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001562224-26-000004", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "John J. Kelley III", "who_key": "KELLEY JOHN J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562224/000156222426000004/0001562224-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001832319-26-000002", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "David I. Goldberg", "who_key": "Goldberg David I", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1832319/000183231926000002/0001832319-26-000002-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0002032847-26-000006", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Michael Anthony Dunn", "who_key": "Dunn Michael Anthony", "role": "SVP, GC and Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032847/000203284726000006/0002032847-26-000006-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001239441-26-000006", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Allan P. Merrill", "who_key": "MERRILL ALLAN P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1239441/000123944126000006/0001239441-26-000006-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001635164-26-000004", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Howard C. Heckes", "who_key": "HECKES HOWARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635164/000163516426000004/0001635164-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001708823-26-000009", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Lloyd Emerson Johnson", "who_key": "Johnson Lloyd Emerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708823/000170882326000009/0001708823-26-000009-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001502685-26-000003", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Peter M. Orser", "who_key": "Orser Peter M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1502685/000150268526000003/0001502685-26-000003-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001343811-26-000003", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Norma Ann Provencio", "who_key": "Provencio Norma Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1343811/000134381126000003/0001343811-26-000003-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0002006087-26-000002", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Alyssa P. Steele", "who_key": "Steele Alyssa P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006087/000200608726000002/0002006087-26-000002-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001952769-26-000003", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "June Sauvaget", "who_key": "Sauvaget June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952769/000195276926000003/0001952769-26-000003-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001202992-26-000003", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "C. Christian Winkle", "who_key": "WINKLE C CHRISTIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1202992/000120299226000003/0001202992-26-000003-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0001834227-26-000004", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Pei Sun", "who_key": "Sun Pei", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "C-suite exec files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834227/000183422726000004/0001834227-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "13DG-0001104659-26-117205", "src": "13DG", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Beazer Homes USA Inc", "who_key": "BEAZER HOMES USA 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": "Operative Builders", "country": "United States", "headline": "BEAZER HOMES USA INC raises a activist stake in BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/0001104659-26-117205-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "13DG-0000814375-26-000042", "src": "13DG", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Beazer Homes USA Inc", "who_key": "BEAZER HOMES USA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BEAZER HOMES USA INC takes a 10.3% passive stake in BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/0000814375-26-000042-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "0002032847-26-000003", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Michael Anthony Dunn", "who_key": "Dunn Michael Anthony", "role": "SVP, GC and Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10528.800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032847/000203284726000003/0002032847-26-000003-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "13DG-0000814375-26-000024", "src": "13DG", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Beazer Homes USA Inc", "who_key": "BEAZER HOMES USA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BEAZER HOMES USA INC takes a 10.4% passive stake in BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/0000814375-26-000024-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "0001082779-26-000004", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Danny R. Shepherd", "who_key": "SHEPHERD DANNY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000108277926000004/0001082779-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391190}, {"id": "0001635164-25-000009", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Howard C. Heckes", "who_key": "HECKES HOWARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000163516425000009/0001635164-25-000009-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474710}, {"id": "0002032847-25-000012", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Michael Anthony Dunn", "who_key": "Dunn Michael Anthony", "role": "SVP, GC and Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1454.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000203284725000012/0002032847-25-000012-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500630}, {"id": "0001832319-25-000008", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "David I. Goldberg", "who_key": "Goldberg David I", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43106.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000183231925000008/0001832319-25-000008-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500630}, {"id": "0001239441-25-000013", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Allan P. Merrill", "who_key": "MERRILL ALLAN P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 106552.08000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000123944125000013/0001239441-25-000013-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500630}, {"id": "0001834227-25-000008", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Pei Sun", "who_key": "Sun Pei", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1513.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "C-suite exec files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000183422725000008/0001834227-25-000008-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500630}, {"id": "0002032847-25-000010", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Michael Anthony Dunn", "who_key": "Dunn Michael Anthony", "role": "SVP, GC and Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17523.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000203284725000010/0002032847-25-000010-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001832319-25-000006", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "David I. Goldberg", "who_key": "Goldberg David I", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 288900.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000183231925000006/0001832319-25-000006-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001239441-25-000011", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Allan P. Merrill", "who_key": "MERRILL ALLAN P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1139062.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000123944125000011/0001239441-25-000011-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001834227-25-000006", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Pei Sun", "who_key": "Sun Pei", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14136.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "C-suite exec files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000183422725000006/0001834227-25-000006-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001562224-25-000005", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "John J. Kelley III", "who_key": "KELLEY JOHN J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000156222425000005/0001562224-25-000005-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001502685-25-000004", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Peter M. Orser", "who_key": "Orser Peter M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000150268525000004/0001502685-25-000004-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001343811-25-000005", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Norma Ann Provencio", "who_key": "Provencio Norma Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000134381125000005/0001343811-25-000005-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001952769-25-000004", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "June Sauvaget", "who_key": "Sauvaget June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on BZH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000195276925000004/0001952769-25-000004-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}], "recent_buys": [{"id": "0000915840-25-000047", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "John J. Kelley III", "who_key": "KELLEY JOHN J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 215000.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board member picks up $215K of BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000047/0000915840-25-000047-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781430}, {"id": "0000915840-25-000038", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Danny R. Shepherd", "who_key": "SHEPHERD DANNY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100195.425, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director buys $100K of BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000038/0000915840-25-000038-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903830}, {"id": "0000915840-25-000036", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Lloyd Emerson Johnson", "who_key": "Johnson Lloyd Emerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500235.75, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider cluster: 3 buying BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000036/0000915840-25-000036-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908150}, {"id": "0000915840-25-000028", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Norma Ann Provencio", "who_key": "Provencio Norma Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109650.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "7 insiders now buying BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000028/0000915840-25-000028-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908150}, {"id": "0000915840-25-000034", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Lloyd Emerson Johnson", "who_key": "Johnson Lloyd Emerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 510378.74999999994, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "4 insiders now buying BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000034/0000915840-25-000034-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912470}, {"id": "0000915840-25-000032", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Michael Anthony Dunn", "who_key": "Dunn Michael Anthony", "role": "SVP, GC and Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10003.8144, "score": 23.1, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "4 insiders now buying BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000032/0000915840-25-000032-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912470}, {"id": "0000915840-25-000031", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Allan P. Merrill", "who_key": "MERRILL ALLAN P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 109149.99999999999, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "5 insiders now buying BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000031/0000915840-25-000031-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912470}, {"id": "0000915840-25-000029", "src": "INSIDERS", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "David I. Goldberg", "who_key": "Goldberg David I", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10100.4, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider cluster: 6 buying BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000029/0000915840-25-000029-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912470}], "institutional": [{"id": "13DG-0001104659-26-117205", "src": "13DG", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Beazer Homes USA Inc", "who_key": "BEAZER HOMES USA 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": "Operative Builders", "country": "United States", "headline": "BEAZER HOMES USA INC raises a activist stake in BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/0001104659-26-117205-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "13DG-0000814375-26-000042", "src": "13DG", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Beazer Homes USA Inc", "who_key": "BEAZER HOMES USA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BEAZER HOMES USA INC takes a 10.3% passive stake in BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/0000814375-26-000042-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120470}, {"id": "13DG-0000814375-26-000024", "src": "13DG", "ticker": "BZH", "cik": "915840", "company": "BEAZER HOMES USA INC", "company_raw": "BEAZER HOMES USA INC", "who": "Beazer Homes USA Inc", "who_key": "BEAZER HOMES USA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BEAZER HOMES USA INC takes a 10.4% passive stake in BZH", "source_url": "https://www.sec.gov/Archives/edgar/data/915840/0000814375-26-000024-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Beazer Homes USA, Inc. Common Stock", "new_value": "BEAZER HOMES USA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000915840", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000915840", "applied": 1, "detected_at": "2026-09-10T23:37:59.730243"}]}, "key_people": [{"who": "Keith L. Belknap Jr", "who_key": "Belknap Keith L Jr", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4456534.236, "net": -4456534.236, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2669359.7559999996, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584024000042/0000915840-24-000042-index.htm"}, {"action": "SELL", "amount": 828248.26, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584024000040/0000915840-24-000040-index.htm"}, {"action": "SELL", "amount": 97755.22, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584024000038/0000915840-24-000038-index.htm"}, {"action": "SELL", "amount": 23290.95, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584024000035/0000915840-24-000035-index.htm"}, {"action": "SELL", "amount": 837880.05, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584024000031/0000915840-24-000031-index.htm"}], "latest": {"action": "SELL", "amount": 2669359.7559999996, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584024000042/0000915840-24-000042-index.htm"}}, {"who": "Lloyd Emerson Johnson", "who_key": "Johnson Lloyd Emerson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1010614.5, "sold": 0, "net": 1010614.5, "trades": 2, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 500235.75, "date": "2025-02-10", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000036/0000915840-25-000036-index.htm"}, {"action": "BUY", "amount": 510378.74999999994, "date": "2025-02-07", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000034/0000915840-25-000034-index.htm"}], "latest": {"action": "BUY", "amount": 500235.75, "date": "2025-02-10", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000036/0000915840-25-000036-index.htm"}}, {"who": "John J. Kelley III", "who_key": "KELLEY JOHN J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 215000.0, "sold": 0, "net": 215000.0, "trades": 1, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 215000.0, "date": "2025-05-09", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000047/0000915840-25-000047-index.htm"}], "latest": {"action": "BUY", "amount": 215000.0, "date": "2025-05-09", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000047/0000915840-25-000047-index.htm"}}, {"who": "David I. Goldberg", "who_key": "Goldberg David I", "role": "SVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10100.4, "sold": 194187.42, "net": -184087.02000000002, "trades": 2, "top_score": 35.1, "lean": "selling", "history": [{"action": "BUY", "amount": 10100.4, "date": "2025-02-07", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000029/0000915840-25-000029-index.htm"}, {"action": "SELL", "amount": 194187.42, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584024000075/0000915840-24-000075-index.htm"}], "latest": {"action": "BUY", "amount": 10100.4, "date": "2025-02-07", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000029/0000915840-25-000029-index.htm"}}, {"who": "Norma Ann Provencio", "who_key": "Provencio Norma Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 109650.0, "sold": 0, "net": 109650.0, "trades": 1, "top_score": 52.9, "lean": "buying", "history": [{"action": "BUY", "amount": 109650.0, "date": "2025-02-10", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000028/0000915840-25-000028-index.htm"}], "latest": {"action": "BUY", "amount": 109650.0, "date": "2025-02-10", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000028/0000915840-25-000028-index.htm"}}, {"who": "Allan P. Merrill", "who_key": "MERRILL ALLAN P", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 109149.99999999999, "sold": 0, "net": 109149.99999999999, "trades": 1, "top_score": 49.6, "lean": "buying", "history": [{"action": "BUY", "amount": 109149.99999999999, "date": "2025-02-07", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000031/0000915840-25-000031-index.htm"}], "latest": {"action": "BUY", "amount": 109149.99999999999, "date": "2025-02-07", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000031/0000915840-25-000031-index.htm"}}, {"who": "Danny R. Shepherd", "who_key": "SHEPHERD DANNY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100195.425, "sold": 0, "net": 100195.425, "trades": 1, "top_score": 39.8, "lean": "buying", "history": [{"action": "BUY", "amount": 100195.425, "date": "2025-02-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000038/0000915840-25-000038-index.htm"}], "latest": {"action": "BUY", "amount": 100195.425, "date": "2025-02-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000038/0000915840-25-000038-index.htm"}}, {"who": "Michael Anthony Dunn", "who_key": "Dunn Michael Anthony", "role": "SVP, GC and Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 10003.8144, "sold": 0, "net": 10003.8144, "trades": 1, "top_score": 23.1, "lean": "buying", "history": [{"action": "BUY", "amount": 10003.8144, "date": "2025-02-07", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000032/0000915840-25-000032-index.htm"}], "latest": {"action": "BUY", "amount": 10003.8144, "date": "2025-02-07", "score": 23.1, "source_url": "https://www.sec.gov/Archives/edgar/data/915840/000091584025000032/0000915840-25-000032-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117198", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "FORM 8-K", "accession": "0001104659-26-116005", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001104659-26-111345", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-18", "title": "Form DEFA14A", "accession": "0001104659-26-108938", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108933", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-09-15", "title": "Form DEFM14A", "accession": "0001104659-26-107656", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-03", "title": "Form PREM14A", "accession": "0001104659-26-105071", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-03", "title": "Form DEFA14A", "accession": "0001104659-26-105066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-21", "title": "Form DEFA14A", "accession": "0001104659-26-099721", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-10", "title": "Form DEFA14A", "accession": "0001104659-26-093367", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092756", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092755", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000915840-26-000052", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-07", "title": "Form DEFA14A", "accession": "0001104659-26-092302", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092299", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000915840-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002032847-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000915840-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000915840-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000915840-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000406", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0000915840-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000016", "price_sensitive": false}], "performance": {"ticker": "BZH", "has_prices": true, "summary": {"n": 8, "avg": 0.48502562631880414, "win_rate": 1.0, "best": 0.5475746268656715, "worst": 0.34987794955248175, "as_of": "2026-08-07"}, "buys": [{"who": "KELLEY JOHN J III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 215000.0, "date": "2025-05-09", "score": 58.0, "ref_price": 21.44, "return": 0.5475746268656715}, {"who": "SHEPHERD DANNY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100195.425, "date": "2025-02-13", "score": 39.8, "ref_price": 24.58, "return": 0.34987794955248175}, {"who": "Johnson Lloyd Emerson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500235.75, "date": "2025-02-10", "score": 62.4, "ref_price": 22.6, "return": 0.4681415929203539}, {"who": "Provencio Norma Ann", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109650.0, "date": "2025-02-10", "score": 52.9, "ref_price": 22.6, "return": 0.4681415929203539}, {"who": "Johnson Lloyd Emerson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 510378.74999999994, "date": "2025-02-07", "score": 47.5, "ref_price": 21.95, "return": 0.511617312072893}, {"who": "Dunn Michael Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, GC and Corp Secretary", "amount": 10003.8144, "date": "2025-02-07", "score": 23.1, "ref_price": 21.95, "return": 0.511617312072893}, {"who": "MERRILL ALLAN P", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 109149.99999999999, "date": "2025-02-07", "score": 49.6, "ref_price": 21.95, "return": 0.511617312072893}, {"who": "Goldberg David I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Financial Officer", "amount": 10100.4, "date": "2025-02-07", "score": 35.1, "ref_price": 21.95, "return": 0.511617312072893}]}, "price_series": [{"date": "2016-08-08", "close": 9.71, "volume": 617511.0}, {"date": "2016-08-09", "close": 9.99, "volume": 939972.0}, {"date": "2016-08-10", "close": 9.82, "volume": 492977.0}, {"date": "2016-08-11", "close": 10.03, "volume": 689789.0}, {"date": "2016-08-12", "close": 9.98, "volume": 570734.0}, {"date": "2016-08-15", "close": 10.34, "volume": 878998.0}, {"date": "2016-08-16", "close": 10.33, "volume": 582630.0}, {"date": "2016-08-17", "close": 10.18, "volume": 594633.0}, {"date": "2016-08-18", "close": 10.25, "volume": 405350.0}, {"date": "2016-08-19", "close": 10.28, "volume": 460278.0}, {"date": "2016-08-22", "close": 10.31, "volume": 530066.0}, {"date": "2016-08-23", "close": 10.86, "volume": 1365761.0}, {"date": "2016-08-24", "close": 10.86, "volume": 765730.0}, {"date": "2016-08-25", "close": 10.7, "volume": 599292.0}, {"date": "2016-08-26", "close": 10.65, "volume": 655545.0}, {"date": "2016-08-29", "close": 10.93, "volume": 1015784.0}, {"date": "2016-08-30", "close": 11.25, "volume": 482013.0}, {"date": "2016-08-31", "close": 11.25, "volume": 499731.0}, {"date": "2016-09-01", "close": 11.09, "volume": 642186.0}, {"date": "2016-09-02", "close": 11.36, "volume": 1055552.0}, {"date": "2016-09-06", "close": 11.67, "volume": 653646.0}, {"date": "2016-09-07", "close": 12.59, "volume": 1546568.0}, {"date": "2016-09-08", "close": 12.25, "volume": 886925.0}, {"date": "2016-09-09", "close": 11.36, "volume": 1637041.0}, {"date": "2016-09-12", "close": 12.01, "volume": 978725.0}, {"date": "2016-09-13", "close": 11.55, "volume": 1593288.0}, {"date": "2016-09-14", "close": 11.44, "volume": 759357.0}, {"date": "2016-09-15", "close": 11.23, "volume": 715116.0}, {"date": "2016-09-16", "close": 11.0, "volume": 958771.0}, {"date": "2016-09-19", "close": 11.14, "volume": 744825.0}, {"date": "2016-09-20", "close": 10.85, "volume": 918591.0}, {"date": "2016-09-21", "close": 11.11, "volume": 721376.0}, {"date": "2016-09-22", "close": 11.64, "volume": 1272473.0}, {"date": "2016-09-23", "close": 11.51, "volume": 806720.0}, {"date": "2016-09-26", "close": 11.42, "volume": 1423757.0}, {"date": "2016-09-27", "close": 11.43, "volume": 582720.0}, {"date": "2016-09-28", "close": 11.92, "volume": 1047448.0}, {"date": "2016-09-29", "close": 11.56, "volume": 767358.0}, {"date": "2016-09-30", "close": 11.66, "volume": 582887.0}, {"date": "2016-10-03", "close": 11.56, "volume": 448468.0}, {"date": "2016-10-04", "close": 11.53, "volume": 620020.0}, {"date": "2016-10-05", "close": 11.79, "volume": 638530.0}, {"date": "2016-10-06", "close": 11.86, "volume": 554894.0}, {"date": "2016-10-07", "close": 11.58, "volume": 667469.0}, {"date": "2016-10-10", "close": 11.46, "volume": 527697.0}, {"date": "2016-10-11", "close": 11.28, "volume": 372172.0}, {"date": "2016-10-12", "close": 11.26, "volume": 324866.0}, {"date": "2016-10-13", "close": 11.11, "volume": 495291.0}, {"date": "2016-10-14", "close": 11.1, "volume": 432216.0}, {"date": "2016-10-17", "close": 11.14, "volume": 380791.0}, {"date": "2016-10-18", "close": 11.29, "volume": 330833.0}, {"date": "2016-10-19", "close": 11.42, "volume": 410093.0}, {"date": "2016-10-20", "close": 11.24, "volume": 471500.0}, {"date": "2016-10-21", "close": 11.17, "volume": 380602.0}, {"date": "2016-10-24", "close": 11.27, "volume": 474311.0}, {"date": "2016-10-25", "close": 10.86, "volume": 540327.0}, {"date": "2016-10-26", "close": 10.74, "volume": 616165.0}, {"date": "2016-10-27", "close": 10.02, "volume": 766470.0}, {"date": "2016-10-28", "close": 10.04, "volume": 699456.0}, {"date": "2016-10-31", "close": 10.23, "volume": 566622.0}, {"date": "2016-11-01", "close": 10.02, "volume": 662884.0}, {"date": "2016-11-02", "close": 9.85, "volume": 597380.0}, {"date": "2016-11-03", "close": 9.74, "volume": 604009.0}, {"date": "2016-11-04", "close": 9.81, "volume": 917567.0}, {"date": "2016-11-07", "close": 10.02, "volume": 872577.0}, {"date": "2016-11-08", "close": 9.96, "volume": 575695.0}, {"date": "2016-11-09", "close": 10.16, "volume": 866833.0}, {"date": "2016-11-10", "close": 10.84, "volume": 936858.0}, {"date": "2016-11-11", "close": 11.36, "volume": 992919.0}, {"date": "2016-11-14", "close": 11.8, "volume": 1775913.0}, {"date": "2016-11-15", "close": 11.67, "volume": 2507312.0}, {"date": "2016-11-16", "close": 12.35, "volume": 1898896.0}, {"date": "2016-11-17", "close": 12.51, "volume": 1265312.0}, {"date": "2016-11-18", "close": 13.39, "volume": 1365568.0}, {"date": "2016-11-21", "close": 13.0, "volume": 1023941.0}, {"date": "2016-11-22", "close": 13.36, "volume": 828334.0}, {"date": "2016-11-23", "close": 13.95, "volume": 851816.0}, {"date": "2016-11-25", "close": 14.17, "volume": 469968.0}, {"date": "2016-11-28", "close": 13.85, "volume": 750536.0}, {"date": "2016-11-29", "close": 13.88, "volume": 489771.0}, {"date": "2016-11-30", "close": 13.48, "volume": 967188.0}, {"date": "2016-12-01", "close": 12.94, "volume": 1460777.0}, {"date": "2016-12-02", "close": 13.3, "volume": 1005694.0}, {"date": "2016-12-05", "close": 13.4, "volume": 953298.0}, {"date": "2016-12-06", "close": 14.0, "volume": 1573905.0}, {"date": "2016-12-07", "close": 14.92, "volume": 1624125.0}, {"date": "2016-12-08", "close": 15.47, "volume": 1463958.0}, {"date": "2016-12-09", "close": 15.09, "volume": 1487063.0}, {"date": "2016-12-12", "close": 14.89, "volume": 807287.0}, {"date": "2016-12-13", "close": 14.59, "volume": 637685.0}, {"date": "2016-12-14", "close": 14.23, "volume": 1008087.0}, {"date": "2016-12-15", "close": 13.96, "volume": 705507.0}, {"date": "2016-12-16", "close": 14.31, "volume": 786079.0}, {"date": "2016-12-19", "close": 14.19, "volume": 549120.0}, {"date": "2016-12-20", "close": 14.22, "volume": 328949.0}, {"date": "2016-12-21", "close": 14.22, "volume": 375019.0}, {"date": "2016-12-22", "close": 13.68, "volume": 778830.0}, {"date": "2016-12-23", "close": 13.64, "volume": 342424.0}, {"date": "2016-12-27", "close": 13.77, "volume": 301033.0}, {"date": "2016-12-28", "close": 13.61, "volume": 523038.0}, {"date": "2016-12-29", "close": 13.54, "volume": 308986.0}, {"date": "2016-12-30", "close": 13.3, "volume": 751812.0}, {"date": "2017-01-03", "close": 13.19, "volume": 987830.0}, {"date": "2017-01-04", "close": 13.65, "volume": 1202825.0}, {"date": "2017-01-05", "close": 13.66, "volume": 555658.0}, {"date": "2017-01-06", "close": 13.02, "volume": 611926.0}, {"date": "2017-01-09", "close": 13.09, "volume": 743145.0}, {"date": "2017-01-10", "close": 13.2, "volume": 625661.0}, {"date": "2017-01-11", "close": 13.43, "volume": 796320.0}, {"date": "2017-01-12", "close": 13.24, "volume": 598420.0}, {"date": "2017-01-13", "close": 13.31, "volume": 406305.0}, {"date": "2017-01-17", "close": 12.97, "volume": 498057.0}, {"date": "2017-01-18", "close": 13.12, "volume": 618506.0}, {"date": "2017-01-19", "close": 12.75, "volume": 627147.0}, {"date": "2017-01-20", "close": 12.7, "volume": 860233.0}, {"date": "2017-01-23", "close": 12.74, "volume": 455882.0}, {"date": "2017-01-24", "close": 13.87, "volume": 1286778.0}, {"date": "2017-01-25", "close": 14.23, "volume": 827140.0}, {"date": "2017-01-26", "close": 14.61, "volume": 908922.0}, {"date": "2017-01-27", "close": 14.2, "volume": 606445.0}, {"date": "2017-01-30", "close": 14.24, "volume": 693023.0}, {"date": "2017-01-31", "close": 14.26, "volume": 499218.0}, {"date": "2017-02-01", "close": 14.17, "volume": 345715.0}, {"date": "2017-02-02", "close": 14.02, "volume": 378599.0}, {"date": "2017-02-03", "close": 14.17, "volume": 505174.0}, {"date": "2017-02-06", "close": 13.96, "volume": 488106.0}, {"date": "2017-02-07", "close": 13.94, "volume": 646988.0}, {"date": "2017-02-08", "close": 14.02, "volume": 678607.0}, {"date": "2017-02-09", "close": 13.26, "volume": 1817902.0}, {"date": "2017-02-10", "close": 13.06, "volume": 1436385.0}, {"date": "2017-02-13", "close": 13.11, "volume": 798321.0}, {"date": "2017-02-14", "close": 13.12, "volume": 700803.0}, {"date": "2017-02-15", "close": 13.15, "volume": 589867.0}, {"date": "2017-02-16", "close": 12.91, "volume": 551709.0}, {"date": "2017-02-17", "close": 12.8, "volume": 389096.0}, {"date": "2017-02-21", "close": 13.06, "volume": 464547.0}, {"date": "2017-02-22", "close": 12.51, "volume": 737692.0}, {"date": "2017-02-23", "close": 12.18, "volume": 634487.0}, {"date": "2017-02-24", "close": 12.15, "volume": 492781.0}, {"date": "2017-02-27", "close": 12.39, "volume": 600453.0}, {"date": "2017-02-28", "close": 12.2, "volume": 772169.0}, {"date": "2017-03-01", "close": 12.52, "volume": 1140738.0}, {"date": "2017-03-02", "close": 12.27, "volume": 396278.0}, {"date": "2017-03-03", "close": 12.31, "volume": 502074.0}, {"date": "2017-03-06", "close": 12.19, "volume": 336232.0}, {"date": "2017-03-07", "close": 12.27, "volume": 790848.0}, {"date": "2017-03-08", "close": 12.27, "volume": 628120.0}, {"date": "2017-03-09", "close": 11.8, "volume": 819564.0}, {"date": "2017-03-10", "close": 12.04, "volume": 660974.0}, {"date": "2017-03-13", "close": 11.85, "volume": 561015.0}, {"date": "2017-03-14", "close": 11.87, "volume": 405313.0}, {"date": "2017-03-15", "close": 12.09, "volume": 670281.0}, {"date": "2017-03-16", "close": 12.48, "volume": 1399248.0}, {"date": "2017-03-17", "close": 12.14, "volume": 1034737.0}, {"date": "2017-03-20", "close": 11.95, "volume": 590314.0}, {"date": "2017-03-21", "close": 11.5, "volume": 526327.0}, {"date": "2017-03-22", "close": 11.41, "volume": 870156.0}, {"date": "2017-03-23", "close": 11.72, "volume": 466109.0}, {"date": "2017-03-24", "close": 11.72, "volume": 775007.0}, {"date": "2017-03-27", "close": 11.68, "volume": 344993.0}, {"date": "2017-03-28", "close": 12.06, "volume": 416097.0}, {"date": "2017-03-29", "close": 12.16, "volume": 559940.0}, {"date": "2017-03-30", "close": 12.1, "volume": 293307.0}, {"date": "2017-03-31", "close": 12.13, "volume": 727268.0}, {"date": "2017-04-03", "close": 11.89, "volume": 446782.0}, {"date": "2017-04-04", "close": 11.69, "volume": 348703.0}, {"date": "2017-04-05", "close": 11.66, "volume": 571592.0}, {"date": "2017-04-06", "close": 11.77, "volume": 435134.0}, {"date": "2017-04-07", "close": 11.9, "volume": 356691.0}, {"date": "2017-04-10", "close": 12.01, "volume": 459082.0}, {"date": "2017-04-11", "close": 12.12, "volume": 637254.0}, {"date": "2017-04-12", "close": 11.9, "volume": 370322.0}, {"date": "2017-04-13", "close": 11.87, "volume": 321932.0}, {"date": "2017-04-17", "close": 12.16, "volume": 355988.0}, {"date": "2017-04-18", "close": 12.59, "volume": 664965.0}, {"date": "2017-04-19", "close": 12.56, "volume": 378557.0}, {"date": "2017-04-20", "close": 12.34, "volume": 534514.0}, {"date": "2017-04-21", "close": 12.4, "volume": 305907.0}, {"date": "2017-04-24", "close": 12.39, "volume": 320348.0}, {"date": "2017-04-25", "close": 12.19, "volume": 594848.0}, {"date": "2017-04-26", "close": 12.87, "volume": 776876.0}, {"date": "2017-04-27", "close": 12.73, "volume": 390156.0}, {"date": "2017-04-28", "close": 12.41, "volume": 317299.0}, {"date": "2017-05-01", "close": 12.28, "volume": 510175.0}, {"date": "2017-05-02", "close": 11.96, "volume": 655657.0}, {"date": "2017-05-03", "close": 12.02, "volume": 678434.0}, {"date": "2017-05-04", "close": 12.94, "volume": 1739550.0}, {"date": "2017-05-05", "close": 13.04, "volume": 1213408.0}, {"date": "2017-05-08", "close": 13.52, "volume": 856362.0}, {"date": "2017-05-09", "close": 14.44, "volume": 1109258.0}, {"date": "2017-05-10", "close": 14.6, "volume": 616830.0}, {"date": "2017-05-11", "close": 14.74, "volume": 451802.0}, {"date": "2017-05-12", "close": 14.67, "volume": 342748.0}, {"date": "2017-05-15", "close": 14.89, "volume": 397622.0}, {"date": "2017-05-16", "close": 15.03, "volume": 367084.0}, {"date": "2017-05-17", "close": 14.49, "volume": 759707.0}, {"date": "2017-05-18", "close": 14.82, "volume": 437040.0}, {"date": "2017-05-19", "close": 14.99, "volume": 599983.0}, {"date": "2017-05-22", "close": 14.65, "volume": 641118.0}, {"date": "2017-05-23", "close": 14.28, "volume": 624625.0}, {"date": "2017-05-24", "close": 14.3, "volume": 641705.0}, {"date": "2017-05-25", "close": 14.07, "volume": 431183.0}, {"date": "2017-05-26", "close": 12.9, "volume": 1401502.0}, {"date": "2017-05-30", "close": 12.45, "volume": 850284.0}, {"date": "2017-05-31", "close": 12.2, "volume": 745361.0}, {"date": "2017-06-01", "close": 12.32, "volume": 528123.0}, {"date": "2017-06-02", "close": 12.56, "volume": 467609.0}, {"date": "2017-06-05", "close": 12.16, "volume": 505489.0}, {"date": "2017-06-06", "close": 12.2, "volume": 380059.0}, {"date": "2017-06-07", "close": 12.2, "volume": 329130.0}, {"date": "2017-06-08", "close": 12.12, "volume": 264846.0}, {"date": "2017-06-09", "close": 12.12, "volume": 375911.0}, {"date": "2017-06-12", "close": 12.06, "volume": 298095.0}, {"date": "2017-06-13", "close": 12.24, "volume": 653232.0}, {"date": "2017-06-14", "close": 12.31, "volume": 386525.0}, {"date": "2017-06-15", "close": 12.88, "volume": 813452.0}, {"date": "2017-06-16", "close": 12.77, "volume": 754938.0}, {"date": "2017-06-19", "close": 12.95, "volume": 360666.0}, {"date": "2017-06-20", "close": 13.09, "volume": 503190.0}, {"date": "2017-06-21", "close": 12.98, "volume": 369683.0}, {"date": "2017-06-22", "close": 13.01, "volume": 269809.0}, {"date": "2017-06-23", "close": 13.04, "volume": 533465.0}, {"date": "2017-06-26", "close": 13.1, "volume": 393670.0}, {"date": "2017-06-27", "close": 13.28, "volume": 430967.0}, {"date": "2017-06-28", "close": 13.63, "volume": 451053.0}, {"date": "2017-06-29", "close": 13.33, "volume": 371350.0}, {"date": "2017-06-30", "close": 13.72, "volume": 376685.0}, {"date": "2017-07-03", "close": 13.57, "volume": 180599.0}, {"date": "2017-07-05", "close": 13.51, "volume": 324076.0}, {"date": "2017-07-06", "close": 13.24, "volume": 226851.0}, {"date": "2017-07-07", "close": 13.72, "volume": 367593.0}, {"date": "2017-07-10", "close": 13.69, "volume": 435830.0}, {"date": "2017-07-11", "close": 13.39, "volume": 393435.0}, {"date": "2017-07-12", "close": 13.74, "volume": 366463.0}, {"date": "2017-07-13", "close": 13.61, "volume": 255239.0}, {"date": "2017-07-14", "close": 13.55, "volume": 210978.0}, {"date": "2017-07-17", "close": 13.6, "volume": 247604.0}, {"date": "2017-07-18", "close": 13.14, "volume": 249180.0}, {"date": "2017-07-19", "close": 13.42, "volume": 305369.0}, {"date": "2017-07-20", "close": 13.41, "volume": 335860.0}, {"date": "2017-07-21", "close": 13.33, "volume": 336013.0}, {"date": "2017-07-24", "close": 13.37, "volume": 219230.0}, {"date": "2017-07-25", "close": 13.64, "volume": 366500.0}, {"date": "2017-07-26", "close": 13.63, "volume": 251108.0}, {"date": "2017-07-27", "close": 13.65, "volume": 281536.0}, {"date": "2017-07-28", "close": 13.49, "volume": 228975.0}, {"date": "2017-07-31", "close": 13.26, "volume": 294998.0}, {"date": "2017-08-01", "close": 13.61, "volume": 398835.0}, {"date": "2017-08-02", "close": 15.0, "volume": 1310505.0}, {"date": "2017-08-03", "close": 15.32, "volume": 536368.0}, {"date": "2017-08-04", "close": 15.45, "volume": 476747.0}, {"date": "2017-08-07", "close": 16.08, "volume": 593226.0}, {"date": "2017-08-08", "close": 15.75, "volume": 659017.0}, {"date": "2017-08-09", "close": 15.86, "volume": 572025.0}, {"date": "2017-08-10", "close": 15.49, "volume": 383811.0}, {"date": "2017-08-11", "close": 15.57, "volume": 468308.0}, {"date": "2017-08-14", "close": 16.07, "volume": 470034.0}, {"date": "2017-08-15", "close": 16.12, "volume": 497981.0}, {"date": "2017-08-16", "close": 16.31, "volume": 518594.0}, {"date": "2017-08-17", "close": 16.0, "volume": 388968.0}, {"date": "2017-08-18", "close": 15.59, "volume": 452879.0}, {"date": "2017-08-21", "close": 15.54, "volume": 363216.0}, {"date": "2017-08-22", "close": 15.58, "volume": 386804.0}, {"date": "2017-08-23", "close": 15.24, "volume": 483441.0}, {"date": "2017-08-24", "close": 15.12, "volume": 304722.0}, {"date": "2017-08-25", "close": 15.44, "volume": 247360.0}, {"date": "2017-08-28", "close": 15.04, "volume": 465016.0}, {"date": "2017-08-29", "close": 14.81, "volume": 591665.0}, {"date": "2017-08-30", "close": 14.75, "volume": 736273.0}, {"date": "2017-08-31", "close": 14.91, "volume": 822143.0}, {"date": "2017-09-01", "close": 15.08, "volume": 301585.0}, {"date": "2017-09-05", "close": 15.1, "volume": 432060.0}, {"date": "2017-09-06", "close": 14.92, "volume": 505273.0}, {"date": "2017-09-07", "close": 14.88, "volume": 456303.0}, {"date": "2017-09-08", "close": 14.83, "volume": 313267.0}, {"date": "2017-09-11", "close": 14.93, "volume": 311015.0}, {"date": "2017-09-12", "close": 15.19, "volume": 349512.0}, {"date": "2017-09-13", "close": 15.03, "volume": 514277.0}, {"date": "2017-09-14", "close": 16.92, "volume": 1811924.0}, {"date": "2017-09-15", "close": 17.61, "volume": 1318096.0}, {"date": "2017-09-18", "close": 17.78, "volume": 720130.0}, {"date": "2017-09-19", "close": 17.99, "volume": 492462.0}, {"date": "2017-09-20", "close": 17.56, "volume": 580547.0}, {"date": "2017-09-21", "close": 17.48, "volume": 434271.0}, {"date": "2017-09-22", "close": 17.55, "volume": 229287.0}, {"date": "2017-09-25", "close": 17.38, "volume": 287026.0}, {"date": "2017-09-26", "close": 17.71, "volume": 342653.0}, {"date": "2017-09-27", "close": 18.14, "volume": 471115.0}, {"date": "2017-09-28", "close": 18.42, "volume": 407869.0}, {"date": "2017-09-29", "close": 18.74, "volume": 438922.0}, {"date": "2017-10-02", "close": 19.12, "volume": 494416.0}, {"date": "2017-10-03", "close": 19.66, "volume": 675663.0}, {"date": "2017-10-04", "close": 19.71, "volume": 552485.0}, {"date": "2017-10-05", "close": 19.45, "volume": 283443.0}, {"date": "2017-10-06", "close": 19.28, "volume": 254459.0}, {"date": "2017-10-09", "close": 19.15, "volume": 215302.0}, {"date": "2017-10-10", "close": 19.25, "volume": 251617.0}, {"date": "2017-10-11", "close": 19.35, "volume": 365264.0}, {"date": "2017-10-12", "close": 19.37, "volume": 310589.0}, {"date": "2017-10-13", "close": 19.32, "volume": 343595.0}, {"date": "2017-10-16", "close": 19.5, "volume": 275834.0}, {"date": "2017-10-17", "close": 19.48, "volume": 474250.0}, {"date": "2017-10-18", "close": 19.54, "volume": 247581.0}, {"date": "2017-10-19", "close": 19.62, "volume": 301698.0}, {"date": "2017-10-20", "close": 19.8, "volume": 251512.0}, {"date": "2017-10-23", "close": 19.84, "volume": 236967.0}, {"date": "2017-10-24", "close": 20.26, "volume": 626752.0}, {"date": "2017-10-25", "close": 19.95, "volume": 380848.0}, {"date": "2017-10-26", "close": 19.47, "volume": 380633.0}, {"date": "2017-10-27", "close": 19.94, "volume": 327298.0}, {"date": "2017-10-30", "close": 20.16, "volume": 350046.0}, {"date": "2017-10-31", "close": 20.98, "volume": 528655.0}, {"date": "2017-11-01", "close": 21.34, "volume": 393381.0}, {"date": "2017-11-02", "close": 20.76, "volume": 635860.0}, {"date": "2017-11-03", "close": 20.62, "volume": 264199.0}, {"date": "2017-11-06", "close": 21.0, "volume": 275123.0}, {"date": "2017-11-07", "close": 20.78, "volume": 260043.0}, {"date": "2017-11-08", "close": 20.83, "volume": 280789.0}, {"date": "2017-11-09", "close": 20.86, "volume": 296881.0}, {"date": "2017-11-10", "close": 20.52, "volume": 215541.0}, {"date": "2017-11-13", "close": 20.86, "volume": 369084.0}, {"date": "2017-11-14", "close": 21.56, "volume": 873783.0}, {"date": "2017-11-15", "close": 21.53, "volume": 1422024.0}, {"date": "2017-11-16", "close": 20.46, "volume": 1282216.0}, {"date": "2017-11-17", "close": 20.5, "volume": 682092.0}, {"date": "2017-11-20", "close": 21.62, "volume": 1048984.0}, {"date": "2017-11-21", "close": 21.96, "volume": 507667.0}, {"date": "2017-11-22", "close": 21.94, "volume": 372166.0}, {"date": "2017-11-24", "close": 21.9, "volume": 253429.0}, {"date": "2017-11-27", "close": 21.43, "volume": 834016.0}, {"date": "2017-11-28", "close": 21.77, "volume": 528537.0}, {"date": "2017-11-29", "close": 21.35, "volume": 668464.0}, {"date": "2017-11-30", "close": 21.16, "volume": 580230.0}, {"date": "2017-12-01", "close": 20.6, "volume": 534863.0}, {"date": "2017-12-04", "close": 20.3, "volume": 530355.0}, {"date": "2017-12-05", "close": 20.1, "volume": 547442.0}, {"date": "2017-12-06", "close": 19.95, "volume": 492172.0}, {"date": "2017-12-07", "close": 19.98, "volume": 476902.0}, {"date": "2017-12-08", "close": 19.96, "volume": 284072.0}, {"date": "2017-12-11", "close": 19.28, "volume": 546011.0}, {"date": "2017-12-12", "close": 19.06, "volume": 454283.0}, {"date": "2017-12-13", "close": 18.91, "volume": 357514.0}, {"date": "2017-12-14", "close": 18.78, "volume": 417416.0}, {"date": "2017-12-15", "close": 18.95, "volume": 593881.0}, {"date": "2017-12-18", "close": 19.59, "volume": 463617.0}, {"date": "2017-12-19", "close": 18.92, "volume": 481473.0}, {"date": "2017-12-20", "close": 19.04, "volume": 265458.0}, {"date": "2017-12-21", "close": 19.53, "volume": 498945.0}, {"date": "2017-12-22", "close": 18.94, "volume": 315468.0}, {"date": "2017-12-26", "close": 19.07, "volume": 302552.0}, {"date": "2017-12-27", "close": 19.08, "volume": 221240.0}, {"date": "2017-12-28", "close": 19.15, "volume": 306725.0}, {"date": "2017-12-29", "close": 19.21, "volume": 670237.0}, {"date": "2018-01-02", "close": 19.83, "volume": 491464.0}, {"date": "2018-01-03", "close": 20.6, "volume": 582824.0}, {"date": "2018-01-04", "close": 20.1, "volume": 401586.0}, {"date": "2018-01-05", "close": 20.32, "volume": 305024.0}, {"date": "2018-01-08", "close": 19.95, "volume": 551369.0}, {"date": "2018-01-09", "close": 19.65, "volume": 547657.0}, {"date": "2018-01-10", "close": 19.49, "volume": 511418.0}, {"date": "2018-01-11", "close": 20.7, "volume": 785707.0}, {"date": "2018-01-12", "close": 20.25, "volume": 386206.0}, {"date": "2018-01-16", "close": 20.02, "volume": 499080.0}, {"date": "2018-01-17", "close": 20.66, "volume": 402435.0}, {"date": "2018-01-18", "close": 20.36, "volume": 368595.0}, {"date": "2018-01-19", "close": 20.47, "volume": 399086.0}, {"date": "2018-01-22", "close": 20.66, "volume": 359643.0}, {"date": "2018-01-23", "close": 20.47, "volume": 401395.0}, {"date": "2018-01-24", "close": 20.34, "volume": 492386.0}, {"date": "2018-01-25", "close": 19.91, "volume": 493336.0}, {"date": "2018-01-26", "close": 19.73, "volume": 638429.0}, {"date": "2018-01-29", "close": 18.9, "volume": 644471.0}, {"date": "2018-01-30", "close": 18.46, "volume": 868474.0}, {"date": "2018-01-31", "close": 18.54, "volume": 756788.0}, {"date": "2018-02-01", "close": 19.1, "volume": 922817.0}, {"date": "2018-02-02", "close": 18.5, "volume": 865991.0}, {"date": "2018-02-05", "close": 17.4, "volume": 1325308.0}, {"date": "2018-02-06", "close": 17.57, "volume": 1139683.0}, {"date": "2018-02-07", "close": 17.47, "volume": 1337219.0}, {"date": "2018-02-08", "close": 15.5, "volume": 1722449.0}, {"date": "2018-02-09", "close": 15.25, "volume": 1687619.0}, {"date": "2018-02-12", "close": 15.91, "volume": 871599.0}, {"date": "2018-02-13", "close": 15.95, "volume": 1437889.0}, {"date": "2018-02-14", "close": 16.81, "volume": 905445.0}, {"date": "2018-02-15", "close": 16.45, "volume": 634289.0}, {"date": "2018-02-16", "close": 17.04, "volume": 785743.0}, {"date": "2018-02-20", "close": 16.98, "volume": 601419.0}, {"date": "2018-02-21", "close": 17.0, "volume": 582368.0}, {"date": "2018-02-22", "close": 16.61, "volume": 698691.0}, {"date": "2018-02-23", "close": 16.83, "volume": 461245.0}, {"date": "2018-02-26", "close": 17.14, "volume": 451234.0}, {"date": "2018-02-27", "close": 16.39, "volume": 505622.0}, {"date": "2018-02-28", "close": 15.72, "volume": 687544.0}, {"date": "2018-03-01", "close": 16.06, "volume": 575818.0}, {"date": "2018-03-02", "close": 16.0, "volume": 485492.0}, {"date": "2018-03-05", "close": 16.26, "volume": 365930.0}, {"date": "2018-03-06", "close": 16.6, "volume": 388380.0}, {"date": "2018-03-07", "close": 16.47, "volume": 466275.0}, {"date": "2018-03-08", "close": 16.38, "volume": 355060.0}, {"date": "2018-03-09", "close": 16.5, "volume": 558474.0}, {"date": "2018-03-12", "close": 16.76, "volume": 599322.0}, {"date": "2018-03-13", "close": 16.86, "volume": 594636.0}, {"date": "2018-03-14", "close": 16.4, "volume": 478474.0}, {"date": "2018-03-15", "close": 16.03, "volume": 388127.0}, {"date": "2018-03-16", "close": 16.35, "volume": 547324.0}, {"date": "2018-03-19", "close": 16.2, "volume": 386030.0}, {"date": "2018-03-20", "close": 16.16, "volume": 370242.0}, {"date": "2018-03-21", "close": 16.76, "volume": 506292.0}, {"date": "2018-03-22", "close": 16.27, "volume": 377970.0}, {"date": "2018-03-23", "close": 16.0, "volume": 325127.0}, {"date": "2018-03-26", "close": 16.18, "volume": 507279.0}, {"date": "2018-03-27", "close": 15.77, "volume": 329826.0}, {"date": "2018-03-28", "close": 15.8, "volume": 340665.0}, {"date": "2018-03-29", "close": 15.95, "volume": 756113.0}, {"date": "2018-04-02", "close": 15.13, "volume": 604184.0}, {"date": "2018-04-03", "close": 15.59, "volume": 532324.0}, {"date": "2018-04-04", "close": 16.26, "volume": 709977.0}, {"date": "2018-04-05", "close": 17.27, "volume": 863528.0}, {"date": "2018-04-06", "close": 16.51, "volume": 533497.0}, {"date": "2018-04-09", "close": 16.1, "volume": 353686.0}, {"date": "2018-04-10", "close": 16.47, "volume": 368672.0}, {"date": "2018-04-11", "close": 16.04, "volume": 291609.0}, {"date": "2018-04-12", "close": 15.92, "volume": 461116.0}, {"date": "2018-04-13", "close": 15.89, "volume": 263642.0}, {"date": "2018-04-16", "close": 16.19, "volume": 206737.0}, {"date": "2018-04-17", "close": 16.38, "volume": 217538.0}, {"date": "2018-04-18", "close": 16.52, "volume": 269847.0}, {"date": "2018-04-19", "close": 15.49, "volume": 828463.0}, {"date": "2018-04-20", "close": 15.34, "volume": 314251.0}, {"date": "2018-04-23", "close": 14.74, "volume": 635031.0}, {"date": "2018-04-24", "close": 14.77, "volume": 458743.0}, {"date": "2018-04-25", "close": 14.91, "volume": 453788.0}, {"date": "2018-04-26", "close": 15.27, "volume": 420628.0}, {"date": "2018-04-27", "close": 15.24, "volume": 272033.0}, {"date": "2018-04-30", "close": 14.68, "volume": 381881.0}, {"date": "2018-05-01", "close": 15.25, "volume": 495797.0}, {"date": "2018-05-02", "close": 15.44, "volume": 1222182.0}, {"date": "2018-05-03", "close": 16.11, "volume": 1429347.0}, {"date": "2018-05-04", "close": 15.9, "volume": 564286.0}, {"date": "2018-05-07", "close": 16.53, "volume": 874454.0}, {"date": "2018-05-08", "close": 15.87, "volume": 610148.0}, {"date": "2018-05-09", "close": 15.47, "volume": 569453.0}, {"date": "2018-05-10", "close": 15.66, "volume": 1002143.0}, {"date": "2018-05-11", "close": 15.59, "volume": 466502.0}, {"date": "2018-05-14", "close": 15.29, "volume": 336618.0}, {"date": "2018-05-15", "close": 14.38, "volume": 672285.0}, {"date": "2018-05-16", "close": 14.82, "volume": 819119.0}, {"date": "2018-05-17", "close": 15.12, "volume": 451137.0}, {"date": "2018-05-18", "close": 15.31, "volume": 696172.0}, {"date": "2018-05-21", "close": 15.35, "volume": 255896.0}, {"date": "2018-05-22", "close": 15.05, "volume": 556600.0}, {"date": "2018-05-23", "close": 15.26, "volume": 335421.0}, {"date": "2018-05-24", "close": 15.32, "volume": 316120.0}, {"date": "2018-05-25", "close": 15.47, "volume": 310749.0}, {"date": "2018-05-29", "close": 15.65, "volume": 424880.0}, {"date": "2018-05-30", "close": 15.36, "volume": 511024.0}, {"date": "2018-05-31", "close": 15.1, "volume": 241995.0}, {"date": "2018-06-01", "close": 15.15, "volume": 267451.0}, {"date": "2018-06-04", "close": 15.08, "volume": 237988.0}, {"date": "2018-06-05", "close": 14.98, "volume": 214006.0}, {"date": "2018-06-06", "close": 15.16, "volume": 445697.0}, {"date": "2018-06-07", "close": 15.5, "volume": 349211.0}, {"date": "2018-06-08", "close": 15.94, "volume": 568039.0}, {"date": "2018-06-11", "close": 15.8, "volume": 282718.0}, {"date": "2018-06-12", "close": 15.96, "volume": 183632.0}, {"date": "2018-06-13", "close": 15.02, "volume": 582111.0}, {"date": "2018-06-14", "close": 15.18, "volume": 278337.0}, {"date": "2018-06-15", "close": 15.09, "volume": 333164.0}, {"date": "2018-06-18", "close": 14.63, "volume": 464134.0}, {"date": "2018-06-19", "close": 14.48, "volume": 385417.0}, {"date": "2018-06-20", "close": 14.46, "volume": 326779.0}, {"date": "2018-06-21", "close": 14.38, "volume": 284139.0}, {"date": "2018-06-22", "close": 14.45, "volume": 660834.0}, {"date": "2018-06-25", "close": 14.26, "volume": 411445.0}, {"date": "2018-06-26", "close": 14.6, "volume": 362030.0}, {"date": "2018-06-27", "close": 14.36, "volume": 465706.0}, {"date": "2018-06-28", "close": 14.56, "volume": 321163.0}, {"date": "2018-06-29", "close": 14.75, "volume": 303746.0}, {"date": "2018-07-02", "close": 14.67, "volume": 313959.0}, {"date": "2018-07-03", "close": 14.94, "volume": 132155.0}, {"date": "2018-07-05", "close": 14.92, "volume": 214206.0}, {"date": "2018-07-06", "close": 14.84, "volume": 219217.0}, {"date": "2018-07-09", "close": 14.82, "volume": 293491.0}, {"date": "2018-07-10", "close": 15.25, "volume": 766085.0}, {"date": "2018-07-11", "close": 16.0, "volume": 674257.0}, {"date": "2018-07-12", "close": 15.55, "volume": 404819.0}, {"date": "2018-07-13", "close": 15.56, "volume": 390288.0}, {"date": "2018-07-16", "close": 15.24, "volume": 277231.0}, {"date": "2018-07-17", "close": 15.64, "volume": 287579.0}, {"date": "2018-07-18", "close": 15.56, "volume": 412360.0}, {"date": "2018-07-19", "close": 15.7, "volume": 333469.0}, {"date": "2018-07-20", "close": 15.15, "volume": 364118.0}, {"date": "2018-07-23", "close": 14.86, "volume": 320446.0}, {"date": "2018-07-24", "close": 14.38, "volume": 448196.0}, {"date": "2018-07-25", "close": 13.28, "volume": 1443877.0}, {"date": "2018-07-26", "close": 13.55, "volume": 956994.0}, {"date": "2018-07-27", "close": 12.62, "volume": 1911821.0}, {"date": "2018-07-30", "close": 12.85, "volume": 691355.0}, {"date": "2018-07-31", "close": 12.81, "volume": 664951.0}, {"date": "2018-08-01", "close": 12.84, "volume": 489394.0}, {"date": "2018-08-02", "close": 12.98, "volume": 542993.0}, {"date": "2018-08-03", "close": 12.84, "volume": 463415.0}, {"date": "2018-08-06", "close": 12.8, "volume": 473177.0}, {"date": "2018-08-07", "close": 13.17, "volume": 379646.0}, {"date": "2018-08-08", "close": 13.27, "volume": 719326.0}, {"date": "2018-08-09", "close": 13.36, "volume": 381738.0}, {"date": "2018-08-10", "close": 13.22, "volume": 524464.0}, {"date": "2018-08-13", "close": 12.75, "volume": 522583.0}, {"date": "2018-08-14", "close": 12.91, "volume": 321200.0}, {"date": "2018-08-15", "close": 12.48, "volume": 383005.0}, {"date": "2018-08-16", "close": 12.79, "volume": 514712.0}, {"date": "2018-08-17", "close": 12.84, "volume": 306727.0}, {"date": "2018-08-20", "close": 12.85, "volume": 667640.0}, {"date": "2018-08-21", "close": 13.2, "volume": 909930.0}, {"date": "2018-08-22", "close": 12.97, "volume": 571884.0}, {"date": "2018-08-23", "close": 12.67, "volume": 326594.0}, {"date": "2018-08-24", "close": 12.66, "volume": 438755.0}, {"date": "2018-08-27", "close": 12.92, "volume": 332592.0}, {"date": "2018-08-28", "close": 12.99, "volume": 361032.0}, {"date": "2018-08-29", "close": 12.95, "volume": 441463.0}, {"date": "2018-08-30", "close": 12.77, "volume": 250410.0}, {"date": "2018-08-31", "close": 12.81, "volume": 270231.0}, {"date": "2018-09-04", "close": 12.85, "volume": 193903.0}, {"date": "2018-09-05", "close": 13.05, "volume": 286465.0}, {"date": "2018-09-06", "close": 12.6, "volume": 333441.0}, {"date": "2018-09-07", "close": 12.18, "volume": 603222.0}, {"date": "2018-09-10", "close": 11.84, "volume": 568084.0}, {"date": "2018-09-11", "close": 11.84, "volume": 396045.0}, {"date": "2018-09-12", "close": 11.93, "volume": 517457.0}, {"date": "2018-09-13", "close": 12.03, "volume": 433206.0}, {"date": "2018-09-14", "close": 12.03, "volume": 300144.0}, {"date": "2018-09-17", "close": 12.06, "volume": 579936.0}, {"date": "2018-09-18", "close": 12.03, "volume": 242181.0}, {"date": "2018-09-19", "close": 12.08, "volume": 619842.0}, {"date": "2018-09-20", "close": 12.06, "volume": 426951.0}, {"date": "2018-09-21", "close": 11.2, "volume": 1855524.0}, {"date": "2018-09-24", "close": 11.09, "volume": 635936.0}, {"date": "2018-09-25", "close": 11.08, "volume": 760806.0}, {"date": "2018-09-26", "close": 10.85, "volume": 1281149.0}, {"date": "2018-09-27", "close": 10.65, "volume": 988766.0}, {"date": "2018-09-28", "close": 10.5, "volume": 521289.0}, {"date": "2018-10-01", "close": 10.63, "volume": 942728.0}, {"date": "2018-10-02", "close": 10.98, "volume": 671550.0}, {"date": "2018-10-03", "close": 10.95, "volume": 623902.0}, {"date": "2018-10-04", "close": 10.61, "volume": 488427.0}, {"date": "2018-10-05", "close": 10.54, "volume": 521321.0}, {"date": "2018-10-08", "close": 10.69, "volume": 405982.0}, {"date": "2018-10-09", "close": 10.48, "volume": 581986.0}, {"date": "2018-10-10", "close": 10.09, "volume": 765068.0}, {"date": "2018-10-11", "close": 9.78, "volume": 645520.0}, {"date": "2018-10-12", "close": 9.37, "volume": 494579.0}, {"date": "2018-10-15", "close": 9.48, "volume": 419436.0}, {"date": "2018-10-16", "close": 9.91, "volume": 903633.0}, {"date": "2018-10-17", "close": 9.82, "volume": 1523400.0}, {"date": "2018-10-18", "close": 9.51, "volume": 545201.0}, {"date": "2018-10-19", "close": 9.12, "volume": 627146.0}, {"date": "2018-10-22", "close": 8.87, "volume": 653338.0}, {"date": "2018-10-23", "close": 9.21, "volume": 816261.0}, {"date": "2018-10-24", "close": 8.44, "volume": 829712.0}, {"date": "2018-10-25", "close": 8.5, "volume": 1145724.0}, {"date": "2018-10-26", "close": 8.67, "volume": 791524.0}, {"date": "2018-10-29", "close": 8.27, "volume": 518646.0}, {"date": "2018-10-30", "close": 8.79, "volume": 675401.0}, {"date": "2018-10-31", "close": 8.81, "volume": 574700.0}, {"date": "2018-11-01", "close": 9.05, "volume": 548994.0}, {"date": "2018-11-02", "close": 9.01, "volume": 420087.0}, {"date": "2018-11-05", "close": 9.22, "volume": 340908.0}, {"date": "2018-11-06", "close": 9.09, "volume": 303991.0}, {"date": "2018-11-07", "close": 9.09, "volume": 319683.0}, {"date": "2018-11-08", "close": 8.8, "volume": 410385.0}, {"date": "2018-11-09", "close": 8.64, "volume": 362718.0}, {"date": "2018-11-12", "close": 8.32, "volume": 411863.0}, {"date": "2018-11-13", "close": 10.87, "volume": 4615840.0}, {"date": "2018-11-14", "close": 10.2, "volume": 1506907.0}, {"date": "2018-11-15", "close": 9.82, "volume": 1117890.0}, {"date": "2018-11-16", "close": 10.24, "volume": 809469.0}, {"date": "2018-11-19", "close": 10.3, "volume": 691835.0}, {"date": "2018-11-20", "close": 9.84, "volume": 765835.0}, {"date": "2018-11-21", "close": 10.44, "volume": 851176.0}, {"date": "2018-11-23", "close": 10.53, "volume": 305642.0}, {"date": "2018-11-26", "close": 10.55, "volume": 673617.0}, {"date": "2018-11-27", "close": 10.85, "volume": 557621.0}, {"date": "2018-11-28", "close": 11.05, "volume": 734819.0}, {"date": "2018-11-29", "close": 11.17, "volume": 600072.0}, {"date": "2018-11-30", "close": 11.26, "volume": 502685.0}, {"date": "2018-12-03", "close": 11.38, "volume": 557937.0}, {"date": "2018-12-04", "close": 10.88, "volume": 646018.0}, {"date": "2018-12-06", "close": 11.0, "volume": 684272.0}, {"date": "2018-12-07", "close": 10.85, "volume": 361718.0}, {"date": "2018-12-10", "close": 10.7, "volume": 496774.0}, {"date": "2018-12-11", "close": 10.69, "volume": 319646.0}, {"date": "2018-12-12", "close": 10.77, "volume": 444090.0}, {"date": "2018-12-13", "close": 10.68, "volume": 439752.0}, {"date": "2018-12-14", "close": 10.56, "volume": 354369.0}, {"date": "2018-12-17", "close": 10.47, "volume": 465456.0}, {"date": "2018-12-18", "close": 10.56, "volume": 386096.0}, {"date": "2018-12-19", "close": 10.46, "volume": 598815.0}, {"date": "2018-12-20", "close": 10.34, "volume": 651954.0}, {"date": "2018-12-21", "close": 9.66, "volume": 618143.0}, {"date": "2018-12-24", "close": 9.23, "volume": 254977.0}, {"date": "2018-12-26", "close": 9.72, "volume": 488812.0}, {"date": "2018-12-27", "close": 9.69, "volume": 430669.0}, {"date": "2018-12-28", "close": 9.71, "volume": 370901.0}, {"date": "2018-12-31", "close": 9.48, "volume": 430481.0}, {"date": "2019-01-02", "close": 10.05, "volume": 406913.0}, {"date": "2019-01-03", "close": 10.05, "volume": 436643.0}, {"date": "2019-01-04", "close": 10.66, "volume": 440229.0}, {"date": "2019-01-07", "close": 11.36, "volume": 653374.0}, {"date": "2019-01-08", "close": 11.61, "volume": 505323.0}, {"date": "2019-01-09", "close": 12.08, "volume": 464023.0}, {"date": "2019-01-10", "close": 11.97, "volume": 416082.0}, {"date": "2019-01-11", "close": 12.04, "volume": 343456.0}, {"date": "2019-01-14", "close": 11.86, "volume": 231341.0}, {"date": "2019-01-15", "close": 11.77, "volume": 266819.0}, {"date": "2019-01-16", "close": 11.84, "volume": 347595.0}, {"date": "2019-01-17", "close": 11.82, "volume": 305077.0}, {"date": "2019-01-18", "close": 11.62, "volume": 228693.0}, {"date": "2019-01-22", "close": 11.32, "volume": 347378.0}, {"date": "2019-01-23", "close": 11.48, "volume": 331093.0}, {"date": "2019-01-24", "close": 11.74, "volume": 217088.0}, {"date": "2019-01-25", "close": 11.6, "volume": 321607.0}, {"date": "2019-01-28", "close": 11.53, "volume": 432832.0}, {"date": "2019-01-29", "close": 11.7, "volume": 477768.0}, {"date": "2019-01-30", "close": 12.04, "volume": 322707.0}, {"date": "2019-01-31", "close": 12.53, "volume": 510554.0}, {"date": "2019-02-01", "close": 12.9, "volume": 584613.0}, {"date": "2019-02-04", "close": 13.04, "volume": 556742.0}, {"date": "2019-02-05", "close": 12.55, "volume": 952456.0}, {"date": "2019-02-06", "close": 11.87, "volume": 877190.0}, {"date": "2019-02-07", "close": 11.49, "volume": 660422.0}, {"date": "2019-02-08", "close": 11.45, "volume": 342467.0}, {"date": "2019-02-11", "close": 11.87, "volume": 570833.0}, {"date": "2019-02-12", "close": 13.19, "volume": 1457631.0}, {"date": "2019-02-13", "close": 12.85, "volume": 613332.0}, {"date": "2019-02-14", "close": 12.6, "volume": 528805.0}, {"date": "2019-02-15", "close": 12.9, "volume": 423667.0}, {"date": "2019-02-19", "close": 13.19, "volume": 379872.0}, {"date": "2019-02-20", "close": 13.13, "volume": 419357.0}, {"date": "2019-02-21", "close": 13.36, "volume": 290497.0}, {"date": "2019-02-22", "close": 13.06, "volume": 421541.0}, {"date": "2019-02-25", "close": 12.92, "volume": 325093.0}, {"date": "2019-02-26", "close": 12.52, "volume": 477464.0}, {"date": "2019-02-27", "close": 12.43, "volume": 334674.0}, {"date": "2019-02-28", "close": 12.12, "volume": 261882.0}, {"date": "2019-03-01", "close": 12.09, "volume": 313103.0}, {"date": "2019-03-04", "close": 12.38, "volume": 251666.0}, {"date": "2019-03-05", "close": 11.99, "volume": 303453.0}, {"date": "2019-03-06", "close": 11.63, "volume": 262993.0}, {"date": "2019-03-07", "close": 11.84, "volume": 244400.0}, {"date": "2019-03-08", "close": 11.83, "volume": 245062.0}, {"date": "2019-03-11", "close": 12.21, "volume": 286983.0}, {"date": "2019-03-12", "close": 12.11, "volume": 246345.0}, {"date": "2019-03-13", "close": 12.01, "volume": 249035.0}, {"date": "2019-03-14", "close": 11.82, "volume": 276912.0}, {"date": "2019-03-15", "close": 11.5, "volume": 776896.0}, {"date": "2019-03-18", "close": 11.55, "volume": 297309.0}, {"date": "2019-03-19", "close": 11.32, "volume": 336656.0}, {"date": "2019-03-20", "close": 11.37, "volume": 534140.0}, {"date": "2019-03-21", "close": 11.71, "volume": 1113004.0}, {"date": "2019-03-22", "close": 11.56, "volume": 293493.0}, {"date": "2019-03-25", "close": 11.66, "volume": 569459.0}, {"date": "2019-03-26", "close": 11.53, "volume": 459759.0}, {"date": "2019-03-27", "close": 12.17, "volume": 508993.0}, {"date": "2019-03-28", "close": 11.74, "volume": 464172.0}, {"date": "2019-03-29", "close": 11.51, "volume": 447124.0}, {"date": "2019-04-01", "close": 11.75, "volume": 257240.0}, {"date": "2019-04-02", "close": 11.6, "volume": 198733.0}, {"date": "2019-04-03", "close": 11.64, "volume": 291869.0}, {"date": "2019-04-04", "close": 12.07, "volume": 273732.0}, {"date": "2019-04-05", "close": 12.28, "volume": 265495.0}, {"date": "2019-04-08", "close": 12.21, "volume": 202875.0}, {"date": "2019-04-09", "close": 12.1, "volume": 213334.0}, {"date": "2019-04-10", "close": 12.4, "volume": 233543.0}, {"date": "2019-04-11", "close": 12.72, "volume": 214338.0}, {"date": "2019-04-12", "close": 12.67, "volume": 183196.0}, {"date": "2019-04-15", "close": 12.68, "volume": 147763.0}, {"date": "2019-04-16", "close": 12.65, "volume": 202096.0}, {"date": "2019-04-17", "close": 12.88, "volume": 274887.0}, {"date": "2019-04-18", "close": 13.1, "volume": 253966.0}, {"date": "2019-04-22", "close": 12.68, "volume": 257234.0}, {"date": "2019-04-23", "close": 13.08, "volume": 222947.0}, {"date": "2019-04-24", "close": 13.13, "volume": 250676.0}, {"date": "2019-04-25", "close": 12.76, "volume": 232407.0}, {"date": "2019-04-26", "close": 12.91, "volume": 242677.0}, {"date": "2019-04-29", "close": 13.12, "volume": 270146.0}, {"date": "2019-04-30", "close": 13.29, "volume": 289179.0}, {"date": "2019-05-01", "close": 13.62, "volume": 534098.0}, {"date": "2019-05-02", "close": 14.24, "volume": 587168.0}, {"date": "2019-05-03", "close": 12.51, "volume": 1075456.0}, {"date": "2019-05-06", "close": 11.8, "volume": 1331752.0}, {"date": "2019-05-07", "close": 10.9, "volume": 1036238.0}, {"date": "2019-05-08", "close": 10.54, "volume": 826311.0}, {"date": "2019-05-09", "close": 10.5, "volume": 762436.0}, {"date": "2019-05-10", "close": 10.32, "volume": 487537.0}, {"date": "2019-05-13", "close": 10.19, "volume": 425448.0}, {"date": "2019-05-14", "close": 10.44, "volume": 464430.0}, {"date": "2019-05-15", "close": 10.22, "volume": 552778.0}, {"date": "2019-05-16", "close": 10.13, "volume": 388919.0}, {"date": "2019-05-17", "close": 9.71, "volume": 488097.0}, {"date": "2019-05-20", "close": 10.04, "volume": 2752424.0}, {"date": "2019-05-21", "close": 10.1, "volume": 686994.0}, {"date": "2019-05-22", "close": 9.62, "volume": 879665.0}, {"date": "2019-05-23", "close": 9.41, "volume": 683719.0}, {"date": "2019-05-24", "close": 9.7, "volume": 959429.0}, {"date": "2019-05-28", "close": 9.57, "volume": 355506.0}, {"date": "2019-05-29", "close": 9.28, "volume": 723321.0}, {"date": "2019-05-30", "close": 9.15, "volume": 652880.0}, {"date": "2019-05-31", "close": 9.08, "volume": 544040.0}, {"date": "2019-06-03", "close": 9.31, "volume": 415785.0}, {"date": "2019-06-04", "close": 9.43, "volume": 381284.0}, {"date": "2019-06-05", "close": 9.38, "volume": 402762.0}, {"date": "2019-06-06", "close": 9.35, "volume": 380978.0}, {"date": "2019-06-07", "close": 9.64, "volume": 429572.0}, {"date": "2019-06-10", "close": 9.75, "volume": 528824.0}, {"date": "2019-06-11", "close": 9.69, "volume": 354458.0}, {"date": "2019-06-12", "close": 9.65, "volume": 403035.0}, {"date": "2019-06-13", "close": 9.82, "volume": 429482.0}, {"date": "2019-06-14", "close": 9.99, "volume": 317656.0}, {"date": "2019-06-17", "close": 9.88, "volume": 300631.0}, {"date": "2019-06-18", "close": 10.09, "volume": 488691.0}, {"date": "2019-06-19", "close": 9.95, "volume": 325913.0}, {"date": "2019-06-20", "close": 10.0, "volume": 322594.0}, {"date": "2019-06-21", "close": 9.71, "volume": 556625.0}, {"date": "2019-06-24", "close": 9.48, "volume": 280171.0}, {"date": "2019-06-25", "close": 9.25, "volume": 708284.0}, {"date": "2019-06-26", "close": 9.18, "volume": 530796.0}, {"date": "2019-06-27", "close": 9.5, "volume": 294265.0}, {"date": "2019-06-28", "close": 9.61, "volume": 450149.0}, {"date": "2019-07-01", "close": 9.74, "volume": 272933.0}, {"date": "2019-07-02", "close": 9.87, "volume": 307915.0}, {"date": "2019-07-03", "close": 10.06, "volume": 425194.0}, {"date": "2019-07-05", "close": 9.96, "volume": 310930.0}, {"date": "2019-07-08", "close": 10.11, "volume": 451287.0}, {"date": "2019-07-09", "close": 10.06, "volume": 337037.0}, {"date": "2019-07-10", "close": 10.52, "volume": 643984.0}, {"date": "2019-07-11", "close": 10.6, "volume": 480316.0}, {"date": "2019-07-12", "close": 10.67, "volume": 509664.0}, {"date": "2019-07-15", "close": 10.54, "volume": 428699.0}, {"date": "2019-07-16", "close": 10.71, "volume": 401697.0}, {"date": "2019-07-17", "close": 10.55, "volume": 346131.0}, {"date": "2019-07-18", "close": 10.58, "volume": 248018.0}, {"date": "2019-07-19", "close": 10.54, "volume": 493409.0}, {"date": "2019-07-22", "close": 10.67, "volume": 239639.0}, {"date": "2019-07-23", "close": 10.5, "volume": 481269.0}, {"date": "2019-07-24", "close": 10.99, "volume": 465853.0}, {"date": "2019-07-25", "close": 11.32, "volume": 621583.0}, {"date": "2019-07-26", "close": 11.32, "volume": 532589.0}, {"date": "2019-07-29", "close": 11.19, "volume": 337954.0}, {"date": "2019-07-30", "close": 11.71, "volume": 643761.0}, {"date": "2019-07-31", "close": 11.72, "volume": 519647.0}, {"date": "2019-08-01", "close": 11.25, "volume": 811630.0}, {"date": "2019-08-02", "close": 11.44, "volume": 943001.0}, {"date": "2019-08-05", "close": 10.94, "volume": 746588.0}, {"date": "2019-08-06", "close": 11.29, "volume": 806498.0}, {"date": "2019-08-07", "close": 11.73, "volume": 669796.0}, {"date": "2019-08-08", "close": 11.64, "volume": 810268.0}, {"date": "2019-08-09", "close": 11.61, "volume": 234398.0}, {"date": "2019-08-12", "close": 11.46, "volume": 223656.0}, {"date": "2019-08-13", "close": 11.75, "volume": 351137.0}, {"date": "2019-08-14", "close": 11.51, "volume": 385250.0}, {"date": "2019-08-15", "close": 11.31, "volume": 238955.0}, {"date": "2019-08-16", "close": 11.44, "volume": 480663.0}, {"date": "2019-08-19", "close": 12.03, "volume": 716243.0}, {"date": "2019-08-20", "close": 12.61, "volume": 818740.0}, {"date": "2019-08-21", "close": 12.87, "volume": 428678.0}, {"date": "2019-08-22", "close": 12.76, "volume": 513482.0}, {"date": "2019-08-23", "close": 12.34, "volume": 445111.0}, {"date": "2019-08-26", "close": 12.44, "volume": 337064.0}, {"date": "2019-08-27", "close": 12.21, "volume": 348648.0}, {"date": "2019-08-28", "close": 12.36, "volume": 421521.0}, {"date": "2019-08-29", "close": 12.42, "volume": 336820.0}, {"date": "2019-08-30", "close": 12.53, "volume": 256737.0}, {"date": "2019-09-03", "close": 12.11, "volume": 334041.0}, {"date": "2019-09-04", "close": 12.49, "volume": 324296.0}, {"date": "2019-09-05", "close": 12.38, "volume": 332706.0}, {"date": "2019-09-06", "close": 12.52, "volume": 300764.0}, {"date": "2019-09-09", "close": 12.87, "volume": 293023.0}, {"date": "2019-09-10", "close": 13.19, "volume": 349685.0}, {"date": "2019-09-11", "close": 13.73, "volume": 513957.0}, {"date": "2019-09-12", "close": 14.15, "volume": 561363.0}, {"date": "2019-09-13", "close": 14.09, "volume": 610710.0}, {"date": "2019-09-16", "close": 14.11, "volume": 483636.0}, {"date": "2019-09-17", "close": 14.28, "volume": 375626.0}, {"date": "2019-09-18", "close": 14.15, "volume": 564636.0}, {"date": "2019-09-19", "close": 14.01, "volume": 407116.0}, {"date": "2019-09-20", "close": 13.9, "volume": 630938.0}, {"date": "2019-09-23", "close": 13.84, "volume": 311745.0}, {"date": "2019-09-24", "close": 14.12, "volume": 798281.0}, {"date": "2019-09-25", "close": 14.71, "volume": 619723.0}, {"date": "2019-09-26", "close": 14.83, "volume": 638179.0}, {"date": "2019-09-27", "close": 14.66, "volume": 331504.0}, {"date": "2019-09-30", "close": 14.9, "volume": 322478.0}, {"date": "2019-10-01", "close": 14.66, "volume": 438091.0}, {"date": "2019-10-02", "close": 14.62, "volume": 397912.0}, {"date": "2019-10-03", "close": 14.66, "volume": 404529.0}, {"date": "2019-10-04", "close": 15.32, "volume": 546764.0}, {"date": "2019-10-07", "close": 15.66, "volume": 624328.0}, {"date": "2019-10-08", "close": 15.37, "volume": 449928.0}, {"date": "2019-10-09", "close": 15.21, "volume": 339458.0}, {"date": "2019-10-10", "close": 14.98, "volume": 378038.0}, {"date": "2019-10-11", "close": 15.1, "volume": 317237.0}, {"date": "2019-10-14", "close": 15.27, "volume": 327784.0}, {"date": "2019-10-15", "close": 15.46, "volume": 393867.0}, {"date": "2019-10-16", "close": 16.02, "volume": 372245.0}, {"date": "2019-10-17", "close": 15.92, "volume": 391406.0}, {"date": "2019-10-18", "close": 16.14, "volume": 400042.0}, {"date": "2019-10-21", "close": 16.39, "volume": 473112.0}, {"date": "2019-10-22", "close": 16.21, "volume": 418419.0}, {"date": "2019-10-23", "close": 16.22, "volume": 275811.0}, {"date": "2019-10-24", "close": 16.07, "volume": 296748.0}, {"date": "2019-10-25", "close": 15.84, "volume": 342671.0}, {"date": "2019-10-28", "close": 15.75, "volume": 490866.0}, {"date": "2019-10-29", "close": 15.24, "volume": 730731.0}, {"date": "2019-10-30", "close": 15.25, "volume": 1005887.0}, {"date": "2019-10-31", "close": 15.01, "volume": 270399.0}, {"date": "2019-11-01", "close": 15.29, "volume": 257560.0}, {"date": "2019-11-04", "close": 14.75, "volume": 447328.0}, {"date": "2019-11-05", "close": 14.54, "volume": 386262.0}, {"date": "2019-11-06", "close": 14.68, "volume": 311339.0}, {"date": "2019-11-07", "close": 14.37, "volume": 367366.0}, {"date": "2019-11-08", "close": 14.06, "volume": 362936.0}, {"date": "2019-11-11", "close": 14.14, "volume": 298380.0}, {"date": "2019-11-12", "close": 14.47, "volume": 502471.0}, {"date": "2019-11-13", "close": 14.67, "volume": 387612.0}, {"date": "2019-11-14", "close": 15.68, "volume": 1115776.0}, {"date": "2019-11-15", "close": 15.62, "volume": 595764.0}, {"date": "2019-11-18", "close": 15.7, "volume": 602389.0}, {"date": "2019-11-19", "close": 15.55, "volume": 441666.0}, {"date": "2019-11-20", "close": 15.66, "volume": 385517.0}, {"date": "2019-11-21", "close": 15.29, "volume": 322612.0}, {"date": "2019-11-22", "close": 14.79, "volume": 278093.0}, {"date": "2019-11-25", "close": 15.11, "volume": 299153.0}, {"date": "2019-11-26", "close": 15.43, "volume": 441777.0}, {"date": "2019-11-27", "close": 15.29, "volume": 201738.0}, {"date": "2019-11-29", "close": 15.32, "volume": 85550.0}, {"date": "2019-12-02", "close": 15.17, "volume": 345967.0}, {"date": "2019-12-03", "close": 14.99, "volume": 260213.0}, {"date": "2019-12-04", "close": 14.99, "volume": 339694.0}, {"date": "2019-12-05", "close": 15.1, "volume": 405396.0}, {"date": "2019-12-06", "close": 15.2, "volume": 268317.0}, {"date": "2019-12-09", "close": 15.7, "volume": 243771.0}, {"date": "2019-12-10", "close": 15.82, "volume": 212014.0}, {"date": "2019-12-11", "close": 16.18, "volume": 207676.0}, {"date": "2019-12-12", "close": 15.68, "volume": 239232.0}, {"date": "2019-12-13", "close": 15.44, "volume": 198105.0}, {"date": "2019-12-16", "close": 15.04, "volume": 371531.0}, {"date": "2019-12-17", "close": 14.88, "volume": 330524.0}, {"date": "2019-12-18", "close": 14.67, "volume": 271433.0}, {"date": "2019-12-19", "close": 14.19, "volume": 425462.0}, {"date": "2019-12-20", "close": 14.38, "volume": 369531.0}, {"date": "2019-12-23", "close": 14.38, "volume": 389152.0}, {"date": "2019-12-24", "close": 14.61, "volume": 79904.0}, {"date": "2019-12-26", "close": 14.34, "volume": 239014.0}, {"date": "2019-12-27", "close": 14.29, "volume": 190590.0}, {"date": "2019-12-30", "close": 14.17, "volume": 138124.0}, {"date": "2019-12-31", "close": 14.13, "volume": 174704.0}, {"date": "2020-01-02", "close": 13.95, "volume": 243380.0}, {"date": "2020-01-03", "close": 14.13, "volume": 280012.0}, {"date": "2020-01-06", "close": 14.35, "volume": 245449.0}, {"date": "2020-01-07", "close": 14.17, "volume": 212521.0}, {"date": "2020-01-08", "close": 14.3, "volume": 252428.0}, {"date": "2020-01-09", "close": 14.53, "volume": 229459.0}, {"date": "2020-01-10", "close": 14.71, "volume": 204379.0}, {"date": "2020-01-13", "close": 15.07, "volume": 257665.0}, {"date": "2020-01-14", "close": 15.16, "volume": 247052.0}, {"date": "2020-01-15", "close": 15.45, "volume": 304453.0}, {"date": "2020-01-16", "close": 15.39, "volume": 195078.0}, {"date": "2020-01-17", "close": 15.31, "volume": 188001.0}, {"date": "2020-01-21", "close": 15.75, "volume": 259941.0}, {"date": "2020-01-22", "close": 15.96, "volume": 288476.0}, {"date": "2020-01-23", "close": 16.43, "volume": 521977.0}, {"date": "2020-01-24", "close": 16.12, "volume": 528367.0}, {"date": "2020-01-27", "close": 16.33, "volume": 350629.0}, {"date": "2020-01-28", "close": 16.52, "volume": 256421.0}, {"date": "2020-01-29", "close": 16.61, "volume": 253894.0}, {"date": "2020-01-30", "close": 17.21, "volume": 675610.0}, {"date": "2020-01-31", "close": 13.75, "volume": 2681357.0}, {"date": "2020-02-03", "close": 12.92, "volume": 1262902.0}, {"date": "2020-02-04", "close": 12.89, "volume": 762787.0}, {"date": "2020-02-05", "close": 13.27, "volume": 555213.0}, {"date": "2020-02-06", "close": 13.28, "volume": 334892.0}, {"date": "2020-02-07", "close": 13.34, "volume": 315529.0}, {"date": "2020-02-10", "close": 13.74, "volume": 427928.0}, {"date": "2020-02-11", "close": 14.02, "volume": 314847.0}, {"date": "2020-02-12", "close": 14.27, "volume": 377177.0}, {"date": "2020-02-13", "close": 14.27, "volume": 256185.0}, {"date": "2020-02-14", "close": 14.35, "volume": 226095.0}, {"date": "2020-02-18", "close": 14.47, "volume": 290903.0}, {"date": "2020-02-19", "close": 15.32, "volume": 472669.0}, {"date": "2020-02-20", "close": 15.61, "volume": 366954.0}, {"date": "2020-02-21", "close": 15.55, "volume": 267163.0}, {"date": "2020-02-24", "close": 15.18, "volume": 249731.0}, {"date": "2020-02-25", "close": 13.44, "volume": 448184.0}, {"date": "2020-02-26", "close": 13.33, "volume": 383910.0}, {"date": "2020-02-27", "close": 12.61, "volume": 530447.0}, {"date": "2020-02-28", "close": 12.26, "volume": 597893.0}, {"date": "2020-03-02", "close": 12.89, "volume": 503010.0}, {"date": "2020-03-03", "close": 12.95, "volume": 367017.0}, {"date": "2020-03-04", "close": 13.82, "volume": 448265.0}, {"date": "2020-03-05", "close": 13.36, "volume": 316024.0}, {"date": "2020-03-06", "close": 12.06, "volume": 423777.0}, {"date": "2020-03-09", "close": 10.54, "volume": 462231.0}, {"date": "2020-03-10", "close": 10.57, "volume": 498251.0}, {"date": "2020-03-11", "close": 9.44, "volume": 567127.0}, {"date": "2020-03-12", "close": 7.83, "volume": 936389.0}, {"date": "2020-03-13", "close": 7.92, "volume": 651617.0}, {"date": "2020-03-16", "close": 6.02, "volume": 774612.0}, {"date": "2020-03-17", "close": 5.47, "volume": 1676718.0}, {"date": "2020-03-18", "close": 5.29, "volume": 797215.0}, {"date": "2020-03-19", "close": 4.85, "volume": 996096.0}, {"date": "2020-03-20", "close": 4.76, "volume": 1016375.0}, {"date": "2020-03-23", "close": 4.95, "volume": 749900.0}, {"date": "2020-03-24", "close": 5.7, "volume": 851656.0}, {"date": "2020-03-25", "close": 6.4, "volume": 889327.0}, {"date": "2020-03-26", "close": 7.39, "volume": 1173020.0}, {"date": "2020-03-27", "close": 7.18, "volume": 892435.0}, {"date": "2020-03-30", "close": 6.62, "volume": 440708.0}, {"date": "2020-03-31", "close": 6.44, "volume": 836297.0}, {"date": "2020-04-01", "close": 5.44, "volume": 523353.0}, {"date": "2020-04-02", "close": 5.01, "volume": 468889.0}, {"date": "2020-04-03", "close": 4.9, "volume": 1161438.0}, {"date": "2020-04-06", "close": 5.25, "volume": 1260026.0}, {"date": "2020-04-07", "close": 4.63, "volume": 2250730.0}, {"date": "2020-04-08", "close": 5.38, "volume": 1663489.0}, {"date": "2020-04-09", "close": 6.18, "volume": 1769811.0}, {"date": "2020-04-13", "close": 5.48, "volume": 793439.0}, {"date": "2020-04-14", "close": 5.51, "volume": 644183.0}, {"date": "2020-04-15", "close": 5.14, "volume": 833107.0}, {"date": "2020-04-16", "close": 5.2, "volume": 582309.0}, {"date": "2020-04-17", "close": 5.48, "volume": 683409.0}, {"date": "2020-04-20", "close": 5.19, "volume": 993281.0}, {"date": "2020-04-21", "close": 5.15, "volume": 599226.0}, {"date": "2020-04-22", "close": 4.96, "volume": 684701.0}, {"date": "2020-04-23", "close": 5.22, "volume": 787552.0}, {"date": "2020-04-24", "close": 5.73, "volume": 657834.0}, {"date": "2020-04-27", "close": 6.29, "volume": 1131432.0}, {"date": "2020-04-28", "close": 6.64, "volume": 1008275.0}, {"date": "2020-04-29", "close": 7.23, "volume": 934833.0}, {"date": "2020-04-30", "close": 7.04, "volume": 815492.0}, {"date": "2020-05-01", "close": 7.0, "volume": 1192726.0}, {"date": "2020-05-04", "close": 6.84, "volume": 455568.0}, {"date": "2020-05-05", "close": 7.07, "volume": 1233042.0}, {"date": "2020-05-06", "close": 6.95, "volume": 738772.0}, {"date": "2020-05-07", "close": 7.13, "volume": 448868.0}, {"date": "2020-05-08", "close": 7.43, "volume": 721518.0}, {"date": "2020-05-11", "close": 7.35, "volume": 512823.0}, {"date": "2020-05-12", "close": 7.04, "volume": 517494.0}, {"date": "2020-05-13", "close": 6.68, "volume": 968159.0}, {"date": "2020-05-14", "close": 6.92, "volume": 506710.0}, {"date": "2020-05-15", "close": 7.08, "volume": 1005122.0}, {"date": "2020-05-18", "close": 8.27, "volume": 1189546.0}, {"date": "2020-05-19", "close": 8.76, "volume": 1450203.0}, {"date": "2020-05-20", "close": 9.08, "volume": 974998.0}, {"date": "2020-05-21", "close": 9.13, "volume": 657135.0}, {"date": "2020-05-22", "close": 9.22, "volume": 339554.0}, {"date": "2020-05-26", "close": 9.83, "volume": 725293.0}, {"date": "2020-05-27", "close": 10.62, "volume": 544883.0}, {"date": "2020-05-28", "close": 9.79, "volume": 783803.0}, {"date": "2020-05-29", "close": 9.82, "volume": 894279.0}, {"date": "2020-06-01", "close": 10.05, "volume": 515699.0}, {"date": "2020-06-02", "close": 9.9, "volume": 359292.0}, {"date": "2020-06-03", "close": 10.51, "volume": 321606.0}, {"date": "2020-06-04", "close": 10.4, "volume": 383278.0}, {"date": "2020-06-05", "close": 11.21, "volume": 933545.0}, {"date": "2020-06-08", "close": 11.2, "volume": 628458.0}, {"date": "2020-06-09", "close": 11.19, "volume": 452083.0}, {"date": "2020-06-10", "close": 10.82, "volume": 410420.0}, {"date": "2020-06-11", "close": 9.19, "volume": 504248.0}, {"date": "2020-06-12", "close": 9.82, "volume": 452708.0}, {"date": "2020-06-15", "close": 10.43, "volume": 453695.0}, {"date": "2020-06-16", "close": 10.97, "volume": 516582.0}, {"date": "2020-06-17", "close": 10.43, "volume": 414898.0}, {"date": "2020-06-18", "close": 10.11, "volume": 324833.0}, {"date": "2020-06-19", "close": 9.74, "volume": 519154.0}, {"date": "2020-06-22", "close": 9.88, "volume": 280174.0}, {"date": "2020-06-23", "close": 10.16, "volume": 351959.0}, {"date": "2020-06-24", "close": 9.62, "volume": 499016.0}, {"date": "2020-06-25", "close": 9.46, "volume": 469970.0}, {"date": "2020-06-26", "close": 9.23, "volume": 510310.0}, {"date": "2020-06-29", "close": 10.04, "volume": 412195.0}, {"date": "2020-06-30", "close": 10.07, "volume": 271750.0}, {"date": "2020-07-01", "close": 9.65, "volume": 502236.0}, {"date": "2020-07-02", "close": 9.77, "volume": 336591.0}, {"date": "2020-07-06", "close": 10.11, "volume": 569237.0}, {"date": "2020-07-07", "close": 9.92, "volume": 312443.0}, {"date": "2020-07-08", "close": 10.36, "volume": 602760.0}, {"date": "2020-07-09", "close": 9.82, "volume": 387972.0}, {"date": "2020-07-10", "close": 10.15, "volume": 279827.0}, {"date": "2020-07-13", "close": 10.11, "volume": 574333.0}, {"date": "2020-07-14", "close": 11.03, "volume": 793291.0}, {"date": "2020-07-15", "close": 11.2, "volume": 481214.0}, {"date": "2020-07-16", "close": 11.29, "volume": 358055.0}, {"date": "2020-07-17", "close": 11.07, "volume": 348188.0}, {"date": "2020-07-20", "close": 10.99, "volume": 225860.0}, {"date": "2020-07-21", "close": 10.9, "volume": 236954.0}, {"date": "2020-07-22", "close": 11.32, "volume": 438009.0}, {"date": "2020-07-23", "close": 11.36, "volume": 714772.0}, {"date": "2020-07-24", "close": 11.03, "volume": 451003.0}, {"date": "2020-07-27", "close": 11.45, "volume": 408602.0}, {"date": "2020-07-28", "close": 10.82, "volume": 403656.0}, {"date": "2020-07-29", "close": 11.38, "volume": 360663.0}, {"date": "2020-07-30", "close": 11.29, "volume": 656348.0}, {"date": "2020-07-31", "close": 11.19, "volume": 981138.0}, {"date": "2020-08-03", "close": 11.6, "volume": 708160.0}, {"date": "2020-08-04", "close": 11.2, "volume": 574597.0}, {"date": "2020-08-05", "close": 11.09, "volume": 494265.0}, {"date": "2020-08-06", "close": 11.12, "volume": 497749.0}, {"date": "2020-08-07", "close": 11.13, "volume": 447752.0}, {"date": "2020-08-10", "close": 11.54, "volume": 637351.0}, {"date": "2020-08-11", "close": 11.48, "volume": 457782.0}, {"date": "2020-08-12", "close": 11.52, "volume": 367678.0}, {"date": "2020-08-13", "close": 11.43, "volume": 251774.0}, {"date": "2020-08-14", "close": 11.4, "volume": 367513.0}, {"date": "2020-08-17", "close": 12.43, "volume": 721607.0}, {"date": "2020-08-18", "close": 12.56, "volume": 914718.0}, {"date": "2020-08-19", "close": 12.63, "volume": 404676.0}, {"date": "2020-08-20", "close": 12.54, "volume": 762432.0}, {"date": "2020-08-21", "close": 13.0, "volume": 948075.0}, {"date": "2020-08-24", "close": 12.9, "volume": 686163.0}, {"date": "2020-08-25", "close": 12.68, "volume": 327641.0}, {"date": "2020-08-26", "close": 12.58, "volume": 409220.0}, {"date": "2020-08-27", "close": 12.54, "volume": 473502.0}, {"date": "2020-08-28", "close": 12.63, "volume": 303391.0}, {"date": "2020-08-31", "close": 12.24, "volume": 576464.0}, {"date": "2020-09-01", "close": 13.0, "volume": 479661.0}, {"date": "2020-09-02", "close": 12.95, "volume": 421735.0}, {"date": "2020-09-03", "close": 12.38, "volume": 472929.0}, {"date": "2020-09-04", "close": 12.03, "volume": 948664.0}, {"date": "2020-09-08", "close": 11.95, "volume": 405251.0}, {"date": "2020-09-09", "close": 12.43, "volume": 246702.0}, {"date": "2020-09-10", "close": 12.24, "volume": 292566.0}, {"date": "2020-09-11", "close": 12.37, "volume": 327110.0}, {"date": "2020-09-14", "close": 12.4, "volume": 314817.0}, {"date": "2020-09-15", "close": 12.16, "volume": 278987.0}, {"date": "2020-09-16", "close": 12.32, "volume": 483579.0}, {"date": "2020-09-17", "close": 11.85, "volume": 300649.0}, {"date": "2020-09-18", "close": 11.6, "volume": 573351.0}, {"date": "2020-09-21", "close": 11.44, "volume": 480726.0}, {"date": "2020-09-22", "close": 12.14, "volume": 388562.0}, {"date": "2020-09-23", "close": 11.65, "volume": 1023603.0}, {"date": "2020-09-24", "close": 12.49, "volume": 754823.0}, {"date": "2020-09-25", "close": 12.23, "volume": 372385.0}, {"date": "2020-09-28", "close": 13.51, "volume": 795401.0}, {"date": "2020-09-29", "close": 13.06, "volume": 359846.0}, {"date": "2020-09-30", "close": 13.2, "volume": 379135.0}, {"date": "2020-10-01", "close": 13.58, "volume": 362642.0}, {"date": "2020-10-02", "close": 13.79, "volume": 353604.0}, {"date": "2020-10-05", "close": 13.6, "volume": 314241.0}, {"date": "2020-10-06", "close": 13.06, "volume": 277836.0}, {"date": "2020-10-07", "close": 13.72, "volume": 348479.0}, {"date": "2020-10-08", "close": 14.24, "volume": 309977.0}, {"date": "2020-10-09", "close": 14.32, "volume": 459601.0}, {"date": "2020-10-12", "close": 14.25, "volume": 228427.0}, {"date": "2020-10-13", "close": 14.08, "volume": 230021.0}, {"date": "2020-10-14", "close": 14.16, "volume": 191199.0}, {"date": "2020-10-15", "close": 14.47, "volume": 190375.0}, {"date": "2020-10-16", "close": 14.04, "volume": 251367.0}, {"date": "2020-10-19", "close": 13.87, "volume": 315301.0}, {"date": "2020-10-20", "close": 14.19, "volume": 207355.0}, {"date": "2020-10-21", "close": 13.59, "volume": 337530.0}, {"date": "2020-10-22", "close": 13.05, "volume": 424251.0}, {"date": "2020-10-23", "close": 13.75, "volume": 536325.0}, {"date": "2020-10-26", "close": 13.2, "volume": 1069596.0}, {"date": "2020-10-27", "close": 13.25, "volume": 779058.0}, {"date": "2020-10-28", "close": 13.1, "volume": 434114.0}, {"date": "2020-10-29", "close": 12.75, "volume": 484793.0}, {"date": "2020-10-30", "close": 12.18, "volume": 288901.0}, {"date": "2020-11-02", "close": 12.59, "volume": 379227.0}, {"date": "2020-11-03", "close": 13.16, "volume": 464430.0}, {"date": "2020-11-04", "close": 14.06, "volume": 521580.0}, {"date": "2020-11-05", "close": 14.19, "volume": 362506.0}, {"date": "2020-11-06", "close": 13.41, "volume": 356426.0}, {"date": "2020-11-09", "close": 12.67, "volume": 551669.0}, {"date": "2020-11-10", "close": 13.53, "volume": 410641.0}, {"date": "2020-11-11", "close": 13.8, "volume": 336486.0}, {"date": "2020-11-12", "close": 13.73, "volume": 555642.0}, {"date": "2020-11-13", "close": 14.25, "volume": 741061.0}, {"date": "2020-11-16", "close": 14.07, "volume": 714729.0}, {"date": "2020-11-17", "close": 13.86, "volume": 743621.0}, {"date": "2020-11-18", "close": 14.03, "volume": 412688.0}, {"date": "2020-11-19", "close": 13.95, "volume": 520661.0}, {"date": "2020-11-20", "close": 14.06, "volume": 356607.0}, {"date": "2020-11-23", "close": 14.6, "volume": 352798.0}, {"date": "2020-11-24", "close": 15.1, "volume": 650349.0}, {"date": "2020-11-25", "close": 15.53, "volume": 457327.0}, {"date": "2020-11-27", "close": 15.45, "volume": 205877.0}, {"date": "2020-11-30", "close": 14.81, "volume": 409229.0}, {"date": "2020-12-01", "close": 14.57, "volume": 307296.0}, {"date": "2020-12-02", "close": 14.27, "volume": 382828.0}, {"date": "2020-12-03", "close": 15.43, "volume": 464605.0}, {"date": "2020-12-04", "close": 15.02, "volume": 343151.0}, {"date": "2020-12-07", "close": 15.46, "volume": 423697.0}, {"date": "2020-12-08", "close": 15.3, "volume": 514027.0}, {"date": "2020-12-09", "close": 15.12, "volume": 382182.0}, {"date": "2020-12-10", "close": 15.02, "volume": 275722.0}, {"date": "2020-12-11", "close": 14.91, "volume": 212254.0}, {"date": "2020-12-14", "close": 14.9, "volume": 264383.0}, {"date": "2020-12-15", "close": 15.14, "volume": 261218.0}, {"date": "2020-12-16", "close": 15.09, "volume": 319289.0}, {"date": "2020-12-17", "close": 16.0, "volume": 515433.0}, {"date": "2020-12-18", "close": 16.01, "volume": 615777.0}, {"date": "2020-12-21", "close": 16.07, "volume": 286947.0}, {"date": "2020-12-22", "close": 16.18, "volume": 192880.0}, {"date": "2020-12-23", "close": 15.83, "volume": 372082.0}, {"date": "2020-12-24", "close": 16.19, "volume": 117814.0}, {"date": "2020-12-28", "close": 15.91, "volume": 297339.0}, {"date": "2020-12-29", "close": 15.59, "volume": 289466.0}, {"date": "2020-12-30", "close": 15.41, "volume": 257308.0}, {"date": "2020-12-31", "close": 15.15, "volume": 233395.0}, {"date": "2021-01-04", "close": 14.65, "volume": 429621.0}, {"date": "2021-01-05", "close": 14.77, "volume": 411774.0}, {"date": "2021-01-06", "close": 15.27, "volume": 453309.0}, {"date": "2021-01-07", "close": 15.85, "volume": 345750.0}, {"date": "2021-01-08", "close": 15.06, "volume": 302191.0}, {"date": "2021-01-11", "close": 15.0, "volume": 464833.0}, {"date": "2021-01-12", "close": 15.18, "volume": 287814.0}, {"date": "2021-01-13", "close": 15.44, "volume": 232135.0}, {"date": "2021-01-14", "close": 15.57, "volume": 213175.0}, {"date": "2021-01-15", "close": 15.37, "volume": 208511.0}, {"date": "2021-01-19", "close": 15.74, "volume": 225932.0}, {"date": "2021-01-20", "close": 18.36, "volume": 2349491.0}, {"date": "2021-01-21", "close": 19.3, "volume": 1387721.0}, {"date": "2021-01-22", "close": 20.07, "volume": 625617.0}, {"date": "2021-01-25", "close": 19.82, "volume": 344849.0}, {"date": "2021-01-26", "close": 19.05, "volume": 406002.0}, {"date": "2021-01-27", "close": 18.51, "volume": 364539.0}, {"date": "2021-01-28", "close": 18.24, "volume": 575093.0}, {"date": "2021-01-29", "close": 16.62, "volume": 827355.0}, {"date": "2021-02-01", "close": 17.06, "volume": 377060.0}, {"date": "2021-02-02", "close": 17.75, "volume": 576068.0}, {"date": "2021-02-03", "close": 17.85, "volume": 298013.0}, {"date": "2021-02-04", "close": 18.33, "volume": 340734.0}, {"date": "2021-02-05", "close": 19.27, "volume": 338120.0}, {"date": "2021-02-08", "close": 19.85, "volume": 353881.0}, {"date": "2021-02-09", "close": 19.29, "volume": 297566.0}, {"date": "2021-02-10", "close": 19.15, "volume": 354832.0}, {"date": "2021-02-11", "close": 19.29, "volume": 238020.0}, {"date": "2021-02-12", "close": 18.65, "volume": 288655.0}, {"date": "2021-02-16", "close": 18.25, "volume": 560390.0}, {"date": "2021-02-17", "close": 18.33, "volume": 269387.0}, {"date": "2021-02-18", "close": 17.78, "volume": 244404.0}, {"date": "2021-02-19", "close": 18.54, "volume": 483689.0}, {"date": "2021-02-22", "close": 18.16, "volume": 346613.0}, {"date": "2021-02-23", "close": 17.92, "volume": 491522.0}, {"date": "2021-02-24", "close": 18.42, "volume": 358161.0}, {"date": "2021-02-25", "close": 17.32, "volume": 625688.0}, {"date": "2021-02-26", "close": 17.67, "volume": 325856.0}, {"date": "2021-03-01", "close": 17.85, "volume": 365475.0}, {"date": "2021-03-02", "close": 18.99, "volume": 1080858.0}, {"date": "2021-03-03", "close": 18.43, "volume": 641024.0}, {"date": "2021-03-04", "close": 17.44, "volume": 689762.0}, {"date": "2021-03-05", "close": 17.99, "volume": 545618.0}, {"date": "2021-03-08", "close": 18.82, "volume": 447686.0}, {"date": "2021-03-09", "close": 20.06, "volume": 1727237.0}, {"date": "2021-03-10", "close": 21.33, "volume": 1003141.0}, {"date": "2021-03-11", "close": 21.22, "volume": 467681.0}, {"date": "2021-03-12", "close": 20.53, "volume": 520870.0}, {"date": "2021-03-15", "close": 21.14, "volume": 557336.0}, {"date": "2021-03-16", "close": 20.65, "volume": 449981.0}, {"date": "2021-03-17", "close": 21.78, "volume": 441208.0}, {"date": "2021-03-18", "close": 19.84, "volume": 471043.0}, {"date": "2021-03-19", "close": 20.44, "volume": 777462.0}, {"date": "2021-03-22", "close": 20.3, "volume": 265739.0}, {"date": "2021-03-23", "close": 19.36, "volume": 430752.0}, {"date": "2021-03-24", "close": 19.26, "volume": 383062.0}, {"date": "2021-03-25", "close": 19.99, "volume": 391786.0}, {"date": "2021-03-26", "close": 20.96, "volume": 371951.0}, {"date": "2021-03-29", "close": 19.69, "volume": 339459.0}, {"date": "2021-03-30", "close": 20.72, "volume": 387191.0}, {"date": "2021-03-31", "close": 20.92, "volume": 564214.0}, {"date": "2021-04-01", "close": 21.47, "volume": 297701.0}, {"date": "2021-04-05", "close": 21.83, "volume": 294957.0}, {"date": "2021-04-06", "close": 21.72, "volume": 242086.0}, {"date": "2021-04-07", "close": 21.11, "volume": 218900.0}, {"date": "2021-04-08", "close": 20.57, "volume": 248168.0}, {"date": "2021-04-09", "close": 21.3, "volume": 247285.0}, {"date": "2021-04-12", "close": 21.42, "volume": 211811.0}, {"date": "2021-04-13", "close": 21.33, "volume": 233248.0}, {"date": "2021-04-14", "close": 21.38, "volume": 187522.0}, {"date": "2021-04-15", "close": 21.35, "volume": 230313.0}, {"date": "2021-04-16", "close": 21.38, "volume": 1077718.0}, {"date": "2021-04-19", "close": 20.65, "volume": 404561.0}, {"date": "2021-04-20", "close": 19.56, "volume": 480207.0}, {"date": "2021-04-21", "close": 19.75, "volume": 235982.0}, {"date": "2021-04-22", "close": 19.54, "volume": 272587.0}, {"date": "2021-04-23", "close": 19.87, "volume": 303821.0}, {"date": "2021-04-26", "close": 20.56, "volume": 307336.0}, {"date": "2021-04-27", "close": 20.52, "volume": 293586.0}, {"date": "2021-04-28", "close": 21.39, "volume": 343076.0}, {"date": "2021-04-29", "close": 21.8, "volume": 561158.0}, {"date": "2021-04-30", "close": 22.31, "volume": 908631.0}, {"date": "2021-05-03", "close": 23.81, "volume": 850698.0}, {"date": "2021-05-04", "close": 24.77, "volume": 729846.0}, {"date": "2021-05-05", "close": 24.61, "volume": 201608.0}, {"date": "2021-05-06", "close": 24.17, "volume": 412890.0}, {"date": "2021-05-07", "close": 25.31, "volume": 384462.0}, {"date": "2021-05-10", "close": 25.1, "volume": 456957.0}, {"date": "2021-05-11", "close": 23.57, "volume": 589768.0}, {"date": "2021-05-12", "close": 21.13, "volume": 653905.0}, {"date": "2021-05-13", "close": 22.98, "volume": 627063.0}, {"date": "2021-05-14", "close": 23.83, "volume": 425829.0}, {"date": "2021-05-17", "close": 23.56, "volume": 365903.0}, {"date": "2021-05-18", "close": 22.53, "volume": 422328.0}, {"date": "2021-05-19", "close": 22.48, "volume": 346202.0}, {"date": "2021-05-20", "close": 22.9, "volume": 427192.0}, {"date": "2021-05-21", "close": 22.76, "volume": 325542.0}, {"date": "2021-05-24", "close": 22.68, "volume": 337004.0}, {"date": "2021-05-25", "close": 23.13, "volume": 449339.0}, {"date": "2021-05-26", "close": 23.91, "volume": 366851.0}, {"date": "2021-05-27", "close": 23.76, "volume": 266590.0}, {"date": "2021-05-28", "close": 23.81, "volume": 232646.0}, {"date": "2021-06-01", "close": 24.0, "volume": 323021.0}, {"date": "2021-06-02", "close": 23.75, "volume": 408426.0}, {"date": "2021-06-03", "close": 23.06, "volume": 317578.0}, {"date": "2021-06-04", "close": 23.49, "volume": 256261.0}, {"date": "2021-06-07", "close": 23.55, "volume": 271339.0}, {"date": "2021-06-08", "close": 23.6, "volume": 267702.0}, {"date": "2021-06-09", "close": 22.09, "volume": 850769.0}, {"date": "2021-06-10", "close": 20.98, "volume": 1379729.0}, {"date": "2021-06-11", "close": 21.4, "volume": 479801.0}, {"date": "2021-06-14", "close": 21.15, "volume": 454964.0}, {"date": "2021-06-15", "close": 21.53, "volume": 510977.0}, {"date": "2021-06-16", "close": 21.17, "volume": 376818.0}, {"date": "2021-06-17", "close": 20.79, "volume": 631755.0}, {"date": "2021-06-18", "close": 20.62, "volume": 445150.0}, {"date": "2021-06-21", "close": 21.1, "volume": 442353.0}, {"date": "2021-06-22", "close": 21.02, "volume": 288135.0}, {"date": "2021-06-23", "close": 20.58, "volume": 407655.0}, {"date": "2021-06-24", "close": 20.19, "volume": 457334.0}, {"date": "2021-06-25", "close": 19.39, "volume": 1006695.0}, {"date": "2021-06-28", "close": 19.38, "volume": 465057.0}, {"date": "2021-06-29", "close": 19.49, "volume": 366899.0}, {"date": "2021-06-30", "close": 19.29, "volume": 464197.0}, {"date": "2021-07-01", "close": 19.9, "volume": 479874.0}, {"date": "2021-07-02", "close": 19.39, "volume": 328713.0}, {"date": "2021-07-06", "close": 18.23, "volume": 899696.0}, {"date": "2021-07-07", "close": 18.65, "volume": 368255.0}, {"date": "2021-07-08", "close": 17.58, "volume": 672315.0}, {"date": "2021-07-09", "close": 18.05, "volume": 363413.0}, {"date": "2021-07-12", "close": 17.86, "volume": 404893.0}, {"date": "2021-07-13", "close": 17.18, "volume": 823103.0}, {"date": "2021-07-14", "close": 17.17, "volume": 366554.0}, {"date": "2021-07-15", "close": 16.8, "volume": 400975.0}, {"date": "2021-07-16", "close": 16.62, "volume": 332289.0}, {"date": "2021-07-19", "close": 16.18, "volume": 554552.0}, {"date": "2021-07-20", "close": 16.94, "volume": 386282.0}, {"date": "2021-07-21", "close": 17.56, "volume": 699354.0}, {"date": "2021-07-22", "close": 17.05, "volume": 393904.0}, {"date": "2021-07-23", "close": 17.62, "volume": 380048.0}, {"date": "2021-07-26", "close": 17.17, "volume": 453299.0}, {"date": "2021-07-27", "close": 17.42, "volume": 249893.0}, {"date": "2021-07-28", "close": 17.48, "volume": 275646.0}, {"date": "2021-07-29", "close": 18.45, "volume": 811285.0}, {"date": "2021-07-30", "close": 18.26, "volume": 617134.0}, {"date": "2021-08-02", "close": 17.81, "volume": 465305.0}, {"date": "2021-08-03", "close": 17.63, "volume": 530231.0}, {"date": "2021-08-04", "close": 16.92, "volume": 445911.0}, {"date": "2021-08-05", "close": 17.47, "volume": 436009.0}, {"date": "2021-08-06", "close": 17.64, "volume": 259280.0}, {"date": "2021-08-09", "close": 17.2, "volume": 242282.0}, {"date": "2021-08-10", "close": 17.37, "volume": 255371.0}, {"date": "2021-08-11", "close": 18.21, "volume": 346371.0}, {"date": "2021-08-12", "close": 17.93, "volume": 289039.0}, {"date": "2021-08-13", "close": 17.75, "volume": 202512.0}, {"date": "2021-08-16", "close": 18.06, "volume": 472861.0}, {"date": "2021-08-17", "close": 17.42, "volume": 639120.0}, {"date": "2021-08-18", "close": 17.31, "volume": 274384.0}, {"date": "2021-08-19", "close": 17.51, "volume": 349881.0}, {"date": "2021-08-20", "close": 17.98, "volume": 311752.0}, {"date": "2021-08-23", "close": 17.89, "volume": 302666.0}, {"date": "2021-08-24", "close": 18.49, "volume": 517696.0}, {"date": "2021-08-25", "close": 18.75, "volume": 361498.0}, {"date": "2021-08-26", "close": 18.34, "volume": 279415.0}, {"date": "2021-08-27", "close": 18.99, "volume": 303099.0}, {"date": "2021-08-30", "close": 18.6, "volume": 209349.0}, {"date": "2021-08-31", "close": 18.71, "volume": 293712.0}, {"date": "2021-09-01", "close": 19.41, "volume": 507346.0}, {"date": "2021-09-02", "close": 19.15, "volume": 376295.0}, {"date": "2021-09-03", "close": 18.96, "volume": 497182.0}, {"date": "2021-09-07", "close": 18.95, "volume": 361113.0}, {"date": "2021-09-08", "close": 18.27, "volume": 512584.0}, {"date": "2021-09-09", "close": 18.28, "volume": 294122.0}, {"date": "2021-09-10", "close": 18.09, "volume": 223250.0}, {"date": "2021-09-13", "close": 18.01, "volume": 432124.0}, {"date": "2021-09-14", "close": 17.62, "volume": 398747.0}, {"date": "2021-09-15", "close": 17.85, "volume": 312175.0}, {"date": "2021-09-16", "close": 18.12, "volume": 278204.0}, {"date": "2021-09-17", "close": 18.28, "volume": 593553.0}, {"date": "2021-09-20", "close": 17.43, "volume": 417293.0}, {"date": "2021-09-21", "close": 17.15, "volume": 244950.0}, {"date": "2021-09-22", "close": 17.56, "volume": 241517.0}, {"date": "2021-09-23", "close": 17.66, "volume": 223660.0}, {"date": "2021-09-24", "close": 17.79, "volume": 208229.0}, {"date": "2021-09-27", "close": 18.28, "volume": 213095.0}, {"date": "2021-09-28", "close": 17.85, "volume": 284947.0}, {"date": "2021-09-29", "close": 17.81, "volume": 151840.0}, {"date": "2021-09-30", "close": 17.25, "volume": 310450.0}, {"date": "2021-10-01", "close": 17.48, "volume": 279532.0}, {"date": "2021-10-04", "close": 17.39, "volume": 248959.0}, {"date": "2021-10-05", "close": 17.26, "volume": 184410.0}, {"date": "2021-10-06", "close": 16.96, "volume": 482749.0}, {"date": "2021-10-07", "close": 17.25, "volume": 243536.0}, {"date": "2021-10-08", "close": 17.01, "volume": 160992.0}, {"date": "2021-10-11", "close": 17.0, "volume": 133345.0}, {"date": "2021-10-12", "close": 17.13, "volume": 205463.0}, {"date": "2021-10-13", "close": 17.13, "volume": 131422.0}, {"date": "2021-10-14", "close": 18.03, "volume": 358576.0}, {"date": "2021-10-15", "close": 17.72, "volume": 465515.0}, {"date": "2021-10-18", "close": 18.33, "volume": 414313.0}, {"date": "2021-10-19", "close": 17.84, "volume": 249306.0}, {"date": "2021-10-20", "close": 18.74, "volume": 384769.0}, {"date": "2021-10-21", "close": 18.74, "volume": 214636.0}, {"date": "2021-10-22", "close": 18.42, "volume": 230539.0}, {"date": "2021-10-25", "close": 18.7, "volume": 139415.0}, {"date": "2021-10-26", "close": 18.24, "volume": 286020.0}, {"date": "2021-10-27", "close": 17.71, "volume": 290562.0}, {"date": "2021-10-28", "close": 17.96, "volume": 279895.0}, {"date": "2021-10-29", "close": 18.11, "volume": 193528.0}, {"date": "2021-11-01", "close": 18.37, "volume": 211346.0}, {"date": "2021-11-02", "close": 17.66, "volume": 286004.0}, {"date": "2021-11-03", "close": 18.32, "volume": 263334.0}, {"date": "2021-11-04", "close": 18.11, "volume": 214798.0}, {"date": "2021-11-05", "close": 18.74, "volume": 294520.0}, {"date": "2021-11-08", "close": 18.74, "volume": 173266.0}, {"date": "2021-11-09", "close": 19.49, "volume": 272622.0}, {"date": "2021-11-10", "close": 18.79, "volume": 487368.0}, {"date": "2021-11-11", "close": 21.55, "volume": 1460204.0}, {"date": "2021-11-12", "close": 21.4, "volume": 416223.0}, {"date": "2021-11-15", "close": 21.49, "volume": 427158.0}, {"date": "2021-11-16", "close": 22.18, "volume": 664873.0}, {"date": "2021-11-17", "close": 22.49, "volume": 403159.0}, {"date": "2021-11-18", "close": 22.15, "volume": 405063.0}, {"date": "2021-11-19", "close": 21.51, "volume": 434850.0}, {"date": "2021-11-22", "close": 21.1, "volume": 388386.0}, {"date": "2021-11-23", "close": 21.04, "volume": 349417.0}, {"date": "2021-11-24", "close": 20.74, "volume": 181076.0}, {"date": "2021-11-26", "close": 20.1, "volume": 304339.0}, {"date": "2021-11-29", "close": 19.94, "volume": 448766.0}, {"date": "2021-11-30", "close": 19.64, "volume": 371211.0}, {"date": "2021-12-01", "close": 19.63, "volume": 355449.0}, {"date": "2021-12-02", "close": 20.91, "volume": 369822.0}, {"date": "2021-12-03", "close": 20.95, "volume": 405977.0}, {"date": "2021-12-06", "close": 22.2, "volume": 486658.0}, {"date": "2021-12-07", "close": 22.35, "volume": 382756.0}, {"date": "2021-12-08", "close": 22.46, "volume": 246838.0}, {"date": "2021-12-09", "close": 22.7, "volume": 374637.0}, {"date": "2021-12-10", "close": 23.52, "volume": 361543.0}, {"date": "2021-12-13", "close": 22.14, "volume": 386118.0}, {"date": "2021-12-14", "close": 21.74, "volume": 284326.0}, {"date": "2021-12-15", "close": 22.4, "volume": 480979.0}, {"date": "2021-12-16", "close": 21.91, "volume": 512716.0}, {"date": "2021-12-17", "close": 20.99, "volume": 555473.0}, {"date": "2021-12-20", "close": 21.23, "volume": 532131.0}, {"date": "2021-12-21", "close": 22.11, "volume": 361809.0}, {"date": "2021-12-22", "close": 22.82, "volume": 281110.0}, {"date": "2021-12-23", "close": 22.71, "volume": 213669.0}, {"date": "2021-12-27", "close": 23.21, "volume": 242500.0}, {"date": "2021-12-28", "close": 23.15, "volume": 208420.0}, {"date": "2021-12-29", "close": 23.61, "volume": 247304.0}, {"date": "2021-12-30", "close": 23.27, "volume": 192170.0}, {"date": "2021-12-31", "close": 23.22, "volume": 284011.0}, {"date": "2022-01-03", "close": 22.67, "volume": 332883.0}, {"date": "2022-01-04", "close": 22.84, "volume": 243120.0}, {"date": "2022-01-05", "close": 22.61, "volume": 364706.0}, {"date": "2022-01-06", "close": 21.98, "volume": 345772.0}, {"date": "2022-01-07", "close": 20.97, "volume": 470075.0}, {"date": "2022-01-10", "close": 21.1, "volume": 376812.0}, {"date": "2022-01-11", "close": 21.53, "volume": 264360.0}, {"date": "2022-01-12", "close": 21.33, "volume": 295220.0}, {"date": "2022-01-13", "close": 21.82, "volume": 365136.0}, {"date": "2022-01-14", "close": 21.88, "volume": 414804.0}, {"date": "2022-01-18", "close": 20.33, "volume": 637510.0}, {"date": "2022-01-19", "close": 19.42, "volume": 402260.0}, {"date": "2022-01-20", "close": 18.93, "volume": 471852.0}, {"date": "2022-01-21", "close": 18.72, "volume": 492277.0}, {"date": "2022-01-24", "close": 19.12, "volume": 766966.0}, {"date": "2022-01-25", "close": 19.12, "volume": 524852.0}, {"date": "2022-01-26", "close": 18.35, "volume": 569493.0}, {"date": "2022-01-27", "close": 18.17, "volume": 523991.0}, {"date": "2022-01-28", "close": 17.78, "volume": 1113456.0}, {"date": "2022-01-31", "close": 18.24, "volume": 715698.0}, {"date": "2022-02-01", "close": 18.01, "volume": 535060.0}, {"date": "2022-02-02", "close": 18.37, "volume": 407034.0}, {"date": "2022-02-03", "close": 18.11, "volume": 300007.0}, {"date": "2022-02-04", "close": 16.99, "volume": 580154.0}, {"date": "2022-02-07", "close": 17.0, "volume": 330792.0}, {"date": "2022-02-08", "close": 17.15, "volume": 353651.0}, {"date": "2022-02-09", "close": 17.58, "volume": 411835.0}, {"date": "2022-02-10", "close": 16.72, "volume": 545851.0}, {"date": "2022-02-11", "close": 16.52, "volume": 341693.0}, {"date": "2022-02-14", "close": 16.48, "volume": 324470.0}, {"date": "2022-02-15", "close": 16.92, "volume": 271443.0}, {"date": "2022-02-16", "close": 16.83, "volume": 249966.0}, {"date": "2022-02-17", "close": 16.07, "volume": 353656.0}, {"date": "2022-02-18", "close": 16.19, "volume": 378326.0}, {"date": "2022-02-22", "close": 15.55, "volume": 362289.0}, {"date": "2022-02-23", "close": 15.09, "volume": 374456.0}, {"date": "2022-02-24", "close": 15.61, "volume": 587234.0}, {"date": "2022-02-25", "close": 16.43, "volume": 432263.0}, {"date": "2022-02-28", "close": 16.37, "volume": 358163.0}, {"date": "2022-03-01", "close": 16.52, "volume": 254907.0}, {"date": "2022-03-02", "close": 17.18, "volume": 357497.0}, {"date": "2022-03-03", "close": 16.78, "volume": 223354.0}, {"date": "2022-03-04", "close": 16.85, "volume": 325939.0}, {"date": "2022-03-07", "close": 15.68, "volume": 406374.0}, {"date": "2022-03-08", "close": 16.19, "volume": 493259.0}, {"date": "2022-03-09", "close": 16.58, "volume": 222834.0}, {"date": "2022-03-10", "close": 16.68, "volume": 186905.0}, {"date": "2022-03-11", "close": 16.21, "volume": 269880.0}, {"date": "2022-03-14", "close": 15.75, "volume": 298425.0}, {"date": "2022-03-15", "close": 16.35, "volume": 250269.0}, {"date": "2022-03-16", "close": 16.64, "volume": 267048.0}, {"date": "2022-03-17", "close": 16.89, "volume": 191088.0}, {"date": "2022-03-18", "close": 17.18, "volume": 422253.0}, {"date": "2022-03-21", "close": 16.45, "volume": 352991.0}, {"date": "2022-03-22", "close": 16.53, "volume": 301407.0}, {"date": "2022-03-23", "close": 15.84, "volume": 571396.0}, {"date": "2022-03-24", "close": 16.19, "volume": 519811.0}, {"date": "2022-03-25", "close": 15.9, "volume": 332499.0}, {"date": "2022-03-28", "close": 16.0, "volume": 320779.0}, {"date": "2022-03-29", "close": 16.46, "volume": 285795.0}, {"date": "2022-03-30", "close": 15.71, "volume": 322746.0}, {"date": "2022-03-31", "close": 15.22, "volume": 517597.0}, {"date": "2022-04-01", "close": 15.53, "volume": 240331.0}, {"date": "2022-04-04", "close": 15.73, "volume": 335392.0}, {"date": "2022-04-05", "close": 15.13, "volume": 411833.0}, {"date": "2022-04-06", "close": 14.49, "volume": 388167.0}, {"date": "2022-04-07", "close": 14.11, "volume": 451577.0}, {"date": "2022-04-08", "close": 14.32, "volume": 363779.0}, {"date": "2022-04-11", "close": 14.72, "volume": 406583.0}, {"date": "2022-04-12", "close": 14.75, "volume": 281848.0}, {"date": "2022-04-13", "close": 15.23, "volume": 205224.0}, {"date": "2022-04-14", "close": 14.92, "volume": 220966.0}, {"date": "2022-04-18", "close": 15.0, "volume": 205616.0}, {"date": "2022-04-19", "close": 15.59, "volume": 225790.0}, {"date": "2022-04-20", "close": 15.54, "volume": 183909.0}, {"date": "2022-04-21", "close": 15.45, "volume": 340061.0}, {"date": "2022-04-22", "close": 14.91, "volume": 200876.0}, {"date": "2022-04-25", "close": 15.59, "volume": 332128.0}, {"date": "2022-04-26", "close": 15.1, "volume": 266461.0}, {"date": "2022-04-27", "close": 14.79, "volume": 312113.0}, {"date": "2022-04-28", "close": 15.41, "volume": 494063.0}, {"date": "2022-04-29", "close": 15.08, "volume": 622457.0}, {"date": "2022-05-02", "close": 15.28, "volume": 548684.0}, {"date": "2022-05-03", "close": 15.51, "volume": 427548.0}, {"date": "2022-05-04", "close": 16.47, "volume": 487640.0}, {"date": "2022-05-05", "close": 15.38, "volume": 497129.0}, {"date": "2022-05-06", "close": 14.95, "volume": 313915.0}, {"date": "2022-05-09", "close": 14.6, "volume": 416975.0}, {"date": "2022-05-10", "close": 14.39, "volume": 453032.0}, {"date": "2022-05-11", "close": 14.2, "volume": 669911.0}, {"date": "2022-05-12", "close": 15.43, "volume": 590532.0}, {"date": "2022-05-13", "close": 15.92, "volume": 397804.0}, {"date": "2022-05-16", "close": 15.61, "volume": 245307.0}, {"date": "2022-05-17", "close": 16.06, "volume": 308956.0}, {"date": "2022-05-18", "close": 14.81, "volume": 358109.0}, {"date": "2022-05-19", "close": 15.03, "volume": 423782.0}, {"date": "2022-05-20", "close": 15.22, "volume": 327379.0}, {"date": "2022-05-23", "close": 14.77, "volume": 336951.0}, {"date": "2022-05-24", "close": 14.46, "volume": 520864.0}, {"date": "2022-05-25", "close": 14.92, "volume": 306140.0}, {"date": "2022-05-26", "close": 15.48, "volume": 382904.0}, {"date": "2022-05-27", "close": 16.0, "volume": 333614.0}, {"date": "2022-05-31", "close": 16.21, "volume": 461988.0}, {"date": "2022-06-01", "close": 16.31, "volume": 362187.0}, {"date": "2022-06-02", "close": 16.47, "volume": 399452.0}, {"date": "2022-06-03", "close": 16.44, "volume": 350446.0}, {"date": "2022-06-06", "close": 16.35, "volume": 372876.0}, {"date": "2022-06-07", "close": 16.26, "volume": 357528.0}, {"date": "2022-06-08", "close": 16.0, "volume": 430143.0}, {"date": "2022-06-09", "close": 16.11, "volume": 272758.0}, {"date": "2022-06-10", "close": 15.0, "volume": 523104.0}, {"date": "2022-06-13", "close": 13.21, "volume": 849151.0}, {"date": "2022-06-14", "close": 13.13, "volume": 507268.0}, {"date": "2022-06-15", "close": 12.82, "volume": 729294.0}, {"date": "2022-06-16", "close": 10.65, "volume": 1263916.0}, {"date": "2022-06-17", "close": 10.61, "volume": 1002386.0}, {"date": "2022-06-21", "close": 10.71, "volume": 570067.0}, {"date": "2022-06-22", "close": 11.14, "volume": 591313.0}, {"date": "2022-06-23", "close": 11.96, "volume": 654990.0}, {"date": "2022-06-24", "close": 12.44, "volume": 714319.0}, {"date": "2022-06-27", "close": 12.5, "volume": 397794.0}, {"date": "2022-06-28", "close": 12.05, "volume": 445825.0}, {"date": "2022-06-29", "close": 11.92, "volume": 315599.0}, {"date": "2022-06-30", "close": 12.07, "volume": 374008.0}, {"date": "2022-07-01", "close": 12.6, "volume": 315425.0}, {"date": "2022-07-05", "close": 12.94, "volume": 363672.0}, {"date": "2022-07-06", "close": 12.71, "volume": 309283.0}, {"date": "2022-07-07", "close": 12.97, "volume": 264174.0}, {"date": "2022-07-08", "close": 13.18, "volume": 245296.0}, {"date": "2022-07-11", "close": 13.1, "volume": 331904.0}, {"date": "2022-07-12", "close": 13.13, "volume": 365068.0}, {"date": "2022-07-13", "close": 13.29, "volume": 252926.0}, {"date": "2022-07-14", "close": 13.13, "volume": 186916.0}, {"date": "2022-07-15", "close": 13.27, "volume": 242679.0}, {"date": "2022-07-18", "close": 13.33, "volume": 300791.0}, {"date": "2022-07-19", "close": 14.2, "volume": 422471.0}, {"date": "2022-07-20", "close": 14.38, "volume": 248722.0}, {"date": "2022-07-21", "close": 14.74, "volume": 424102.0}, {"date": "2022-07-22", "close": 15.16, "volume": 422199.0}, {"date": "2022-07-25", "close": 14.75, "volume": 424773.0}, {"date": "2022-07-26", "close": 14.72, "volume": 405292.0}, {"date": "2022-07-27", "close": 15.32, "volume": 318898.0}, {"date": "2022-07-28", "close": 15.3, "volume": 341864.0}, {"date": "2022-07-29", "close": 14.75, "volume": 551603.0}, {"date": "2022-08-01", "close": 14.7, "volume": 514086.0}, {"date": "2022-08-02", "close": 14.29, "volume": 354161.0}, {"date": "2022-08-03", "close": 14.59, "volume": 311214.0}, {"date": "2022-08-04", "close": 15.14, "volume": 339061.0}, {"date": "2022-08-05", "close": 15.05, "volume": 209945.0}, {"date": "2022-08-08", "close": 15.44, "volume": 191771.0}, {"date": "2022-08-09", "close": 15.03, "volume": 240125.0}, {"date": "2022-08-10", "close": 15.74, "volume": 277933.0}, {"date": "2022-08-11", "close": 15.68, "volume": 198303.0}, {"date": "2022-08-12", "close": 16.08, "volume": 178083.0}, {"date": "2022-08-15", "close": 15.99, "volume": 262755.0}, {"date": "2022-08-16", "close": 16.25, "volume": 270105.0}, {"date": "2022-08-17", "close": 15.6, "volume": 270610.0}, {"date": "2022-08-18", "close": 15.71, "volume": 165027.0}, {"date": "2022-08-19", "close": 15.02, "volume": 313394.0}, {"date": "2022-08-22", "close": 14.64, "volume": 463693.0}, {"date": "2022-08-23", "close": 14.92, "volume": 251634.0}, {"date": "2022-08-24", "close": 15.13, "volume": 196965.0}, {"date": "2022-08-25", "close": 15.37, "volume": 219555.0}, {"date": "2022-08-26", "close": 14.66, "volume": 306273.0}, {"date": "2022-08-29", "close": 14.94, "volume": 321866.0}, {"date": "2022-08-30", "close": 14.59, "volume": 484661.0}, {"date": "2022-08-31", "close": 14.24, "volume": 511941.0}, {"date": "2022-09-01", "close": 13.13, "volume": 669907.0}, {"date": "2022-09-02", "close": 13.71, "volume": 368325.0}, {"date": "2022-09-06", "close": 13.11, "volume": 311769.0}, {"date": "2022-09-07", "close": 13.54, "volume": 450074.0}, {"date": "2022-09-08", "close": 13.42, "volume": 373982.0}, {"date": "2022-09-09", "close": 13.69, "volume": 458914.0}, {"date": "2022-09-12", "close": 13.72, "volume": 269814.0}, {"date": "2022-09-13", "close": 12.4, "volume": 387217.0}, {"date": "2022-09-14", "close": 12.11, "volume": 513548.0}, {"date": "2022-09-15", "close": 12.0, "volume": 388656.0}, {"date": "2022-09-16", "close": 12.26, "volume": 1141901.0}, {"date": "2022-09-19", "close": 12.39, "volume": 702379.0}, {"date": "2022-09-20", "close": 11.92, "volume": 882700.0}, {"date": "2022-09-21", "close": 11.67, "volume": 843913.0}, {"date": "2022-09-22", "close": 11.11, "volume": 443460.0}, {"date": "2022-09-23", "close": 10.97, "volume": 357772.0}, {"date": "2022-09-26", "close": 10.29, "volume": 387234.0}, {"date": "2022-09-27", "close": 10.02, "volume": 509076.0}, {"date": "2022-09-28", "close": 10.52, "volume": 505953.0}, {"date": "2022-09-29", "close": 10.08, "volume": 428448.0}, {"date": "2022-09-30", "close": 9.67, "volume": 566112.0}, {"date": "2022-10-03", "close": 10.38, "volume": 514144.0}, {"date": "2022-10-04", "close": 11.39, "volume": 540524.0}, {"date": "2022-10-05", "close": 11.06, "volume": 449648.0}, {"date": "2022-10-06", "close": 11.0, "volume": 263725.0}, {"date": "2022-10-07", "close": 10.54, "volume": 217212.0}, {"date": "2022-10-10", "close": 10.48, "volume": 228669.0}, {"date": "2022-10-11", "close": 10.54, "volume": 511314.0}, {"date": "2022-10-12", "close": 10.39, "volume": 165152.0}, {"date": "2022-10-13", "close": 10.55, "volume": 412252.0}, {"date": "2022-10-14", "close": 10.46, "volume": 393462.0}, {"date": "2022-10-17", "close": 10.65, "volume": 269471.0}, {"date": "2022-10-18", "close": 10.51, "volume": 279740.0}, {"date": "2022-10-19", "close": 9.85, "volume": 589972.0}, {"date": "2022-10-20", "close": 9.71, "volume": 537412.0}, {"date": "2022-10-21", "close": 9.95, "volume": 741923.0}, {"date": "2022-10-24", "close": 10.31, "volume": 353637.0}, {"date": "2022-10-25", "close": 11.05, "volume": 484201.0}, {"date": "2022-10-26", "close": 11.05, "volume": 269611.0}, {"date": "2022-10-27", "close": 10.95, "volume": 337024.0}, {"date": "2022-10-28", "close": 11.44, "volume": 277832.0}, {"date": "2022-10-31", "close": 11.31, "volume": 223741.0}, {"date": "2022-11-01", "close": 11.45, "volume": 221415.0}, {"date": "2022-11-02", "close": 10.76, "volume": 390703.0}, {"date": "2022-11-03", "close": 10.61, "volume": 278562.0}, {"date": "2022-11-04", "close": 10.99, "volume": 484795.0}, {"date": "2022-11-07", "close": 11.21, "volume": 248924.0}, {"date": "2022-11-08", "close": 11.13, "volume": 315173.0}, {"date": "2022-11-09", "close": 10.99, "volume": 357870.0}, {"date": "2022-11-10", "close": 12.53, "volume": 572779.0}, {"date": "2022-11-11", "close": 12.98, "volume": 835279.0}, {"date": "2022-11-14", "close": 12.03, "volume": 746966.0}, {"date": "2022-11-15", "close": 12.59, "volume": 642231.0}, {"date": "2022-11-16", "close": 12.8, "volume": 376644.0}, {"date": "2022-11-17", "close": 12.8, "volume": 443646.0}, {"date": "2022-11-18", "close": 13.58, "volume": 848923.0}, {"date": "2022-11-21", "close": 13.1, "volume": 403278.0}, {"date": "2022-11-22", "close": 13.42, "volume": 236607.0}, {"date": "2022-11-23", "close": 13.65, "volume": 202365.0}, {"date": "2022-11-25", "close": 13.62, "volume": 83195.0}, {"date": "2022-11-28", "close": 13.61, "volume": 265646.0}, {"date": "2022-11-29", "close": 13.48, "volume": 313020.0}, {"date": "2022-11-30", "close": 13.65, "volume": 310079.0}, {"date": "2022-12-01", "close": 14.13, "volume": 268990.0}, {"date": "2022-12-02", "close": 13.72, "volume": 275507.0}, {"date": "2022-12-05", "close": 13.44, "volume": 243901.0}, {"date": "2022-12-06", "close": 13.39, "volume": 227179.0}, {"date": "2022-12-07", "close": 13.72, "volume": 227801.0}, {"date": "2022-12-08", "close": 13.43, "volume": 221762.0}, {"date": "2022-12-09", "close": 13.38, "volume": 181502.0}, {"date": "2022-12-12", "close": 13.51, "volume": 183060.0}, {"date": "2022-12-13", "close": 13.91, "volume": 336975.0}, {"date": "2022-12-14", "close": 13.75, "volume": 187377.0}, {"date": "2022-12-15", "close": 14.03, "volume": 220680.0}, {"date": "2022-12-16", "close": 13.84, "volume": 358409.0}, {"date": "2022-12-19", "close": 13.18, "volume": 230550.0}, {"date": "2022-12-20", "close": 13.13, "volume": 223960.0}, {"date": "2022-12-21", "close": 13.24, "volume": 163848.0}, {"date": "2022-12-22", "close": 13.09, "volume": 204337.0}, {"date": "2022-12-23", "close": 12.97, "volume": 110542.0}, {"date": "2022-12-27", "close": 12.8, "volume": 162008.0}, {"date": "2022-12-28", "close": 12.31, "volume": 187864.0}, {"date": "2022-12-29", "close": 12.9, "volume": 214900.0}, {"date": "2022-12-30", "close": 12.76, "volume": 139107.0}, {"date": "2023-01-03", "close": 13.03, "volume": 199806.0}, {"date": "2023-01-04", "close": 13.31, "volume": 215446.0}, {"date": "2023-01-05", "close": 13.23, "volume": 158316.0}, {"date": "2023-01-06", "close": 13.48, "volume": 336474.0}, {"date": "2023-01-09", "close": 13.63, "volume": 220954.0}, {"date": "2023-01-10", "close": 13.85, "volume": 156541.0}, {"date": "2023-01-11", "close": 14.17, "volume": 145155.0}, {"date": "2023-01-12", "close": 14.28, "volume": 193272.0}, {"date": "2023-01-13", "close": 14.65, "volume": 172461.0}, {"date": "2023-01-17", "close": 14.39, "volume": 162767.0}, {"date": "2023-01-18", "close": 14.49, "volume": 204872.0}, {"date": "2023-01-19", "close": 14.26, "volume": 165105.0}, {"date": "2023-01-20", "close": 14.87, "volume": 264491.0}, {"date": "2023-01-23", "close": 15.16, "volume": 263201.0}, {"date": "2023-01-24", "close": 15.04, "volume": 144804.0}, {"date": "2023-01-25", "close": 15.24, "volume": 127689.0}, {"date": "2023-01-26", "close": 15.76, "volume": 199221.0}, {"date": "2023-01-27", "close": 15.88, "volume": 171334.0}, {"date": "2023-01-30", "close": 15.52, "volume": 202440.0}, {"date": "2023-01-31", "close": 16.37, "volume": 222484.0}, {"date": "2023-02-01", "close": 16.58, "volume": 377494.0}, {"date": "2023-02-02", "close": 17.32, "volume": 379983.0}, {"date": "2023-02-03", "close": 15.41, "volume": 727151.0}, {"date": "2023-02-06", "close": 15.59, "volume": 406992.0}, {"date": "2023-02-07", "close": 15.64, "volume": 482644.0}, {"date": "2023-02-08", "close": 15.06, "volume": 332815.0}, {"date": "2023-02-09", "close": 14.9, "volume": 358479.0}, {"date": "2023-02-10", "close": 15.04, "volume": 192287.0}, {"date": "2023-02-13", "close": 15.39, "volume": 247975.0}, {"date": "2023-02-14", "close": 15.13, "volume": 184391.0}, {"date": "2023-02-15", "close": 15.16, "volume": 199855.0}, {"date": "2023-02-16", "close": 14.67, "volume": 256986.0}, {"date": "2023-02-17", "close": 14.76, "volume": 321424.0}, {"date": "2023-02-21", "close": 14.72, "volume": 317925.0}, {"date": "2023-02-22", "close": 14.81, "volume": 179681.0}, {"date": "2023-02-23", "close": 15.0, "volume": 139156.0}, {"date": "2023-02-24", "close": 14.63, "volume": 187797.0}, {"date": "2023-02-27", "close": 14.84, "volume": 139804.0}, {"date": "2023-02-28", "close": 14.91, "volume": 139268.0}, {"date": "2023-03-01", "close": 14.93, "volume": 179454.0}, {"date": "2023-03-02", "close": 15.21, "volume": 199579.0}, {"date": "2023-03-03", "close": 15.5, "volume": 256271.0}, {"date": "2023-03-06", "close": 15.01, "volume": 311172.0}, {"date": "2023-03-07", "close": 14.9, "volume": 115425.0}, {"date": "2023-03-08", "close": 15.13, "volume": 165086.0}, {"date": "2023-03-09", "close": 15.13, "volume": 348341.0}, {"date": "2023-03-10", "close": 14.24, "volume": 324082.0}, {"date": "2023-03-13", "close": 13.69, "volume": 595320.0}, {"date": "2023-03-14", "close": 13.8, "volume": 312713.0}, {"date": "2023-03-15", "close": 13.94, "volume": 215607.0}, {"date": "2023-03-16", "close": 14.68, "volume": 335390.0}, {"date": "2023-03-17", "close": 14.21, "volume": 512872.0}, {"date": "2023-03-20", "close": 14.15, "volume": 281830.0}, {"date": "2023-03-21", "close": 14.68, "volume": 245738.0}, {"date": "2023-03-22", "close": 14.65, "volume": 215972.0}, {"date": "2023-03-23", "close": 14.65, "volume": 359537.0}, {"date": "2023-03-24", "close": 14.75, "volume": 205555.0}, {"date": "2023-03-27", "close": 14.75, "volume": 184042.0}, {"date": "2023-03-28", "close": 14.77, "volume": 172454.0}, {"date": "2023-03-29", "close": 14.78, "volume": 261099.0}, {"date": "2023-03-30", "close": 15.21, "volume": 304000.0}, {"date": "2023-03-31", "close": 15.88, "volume": 187042.0}, {"date": "2023-04-03", "close": 16.29, "volume": 365101.0}, {"date": "2023-04-04", "close": 15.68, "volume": 302828.0}, {"date": "2023-04-05", "close": 15.71, "volume": 488084.0}, {"date": "2023-04-06", "close": 15.65, "volume": 176055.0}, {"date": "2023-04-10", "close": 15.84, "volume": 156719.0}, {"date": "2023-04-11", "close": 16.34, "volume": 181091.0}, {"date": "2023-04-12", "close": 16.48, "volume": 212985.0}, {"date": "2023-04-13", "close": 16.45, "volume": 154414.0}, {"date": "2023-04-14", "close": 16.64, "volume": 242975.0}, {"date": "2023-04-17", "close": 16.72, "volume": 136214.0}, {"date": "2023-04-18", "close": 17.1, "volume": 212057.0}, {"date": "2023-04-19", "close": 16.91, "volume": 102355.0}, {"date": "2023-04-20", "close": 16.81, "volume": 226135.0}, {"date": "2023-04-21", "close": 17.16, "volume": 211704.0}, {"date": "2023-04-24", "close": 17.29, "volume": 170334.0}, {"date": "2023-04-25", "close": 17.0, "volume": 109771.0}, {"date": "2023-04-26", "close": 16.78, "volume": 189957.0}, {"date": "2023-04-27", "close": 17.18, "volume": 214944.0}, {"date": "2023-04-28", "close": 21.31, "volume": 1396876.0}, {"date": "2023-05-01", "close": 19.35, "volume": 765333.0}, {"date": "2023-05-02", "close": 18.81, "volume": 402950.0}, {"date": "2023-05-03", "close": 19.99, "volume": 518486.0}, {"date": "2023-05-04", "close": 19.96, "volume": 365021.0}, {"date": "2023-05-05", "close": 20.49, "volume": 398777.0}, {"date": "2023-05-08", "close": 20.83, "volume": 550681.0}, {"date": "2023-05-09", "close": 20.96, "volume": 261076.0}, {"date": "2023-05-10", "close": 21.35, "volume": 248279.0}, {"date": "2023-05-11", "close": 21.64, "volume": 276706.0}, {"date": "2023-05-12", "close": 20.86, "volume": 251571.0}, {"date": "2023-05-15", "close": 20.86, "volume": 189910.0}, {"date": "2023-05-16", "close": 21.13, "volume": 207883.0}, {"date": "2023-05-17", "close": 21.28, "volume": 209470.0}, {"date": "2023-05-18", "close": 21.74, "volume": 287949.0}, {"date": "2023-05-19", "close": 21.12, "volume": 204126.0}, {"date": "2023-05-22", "close": 20.67, "volume": 214320.0}, {"date": "2023-05-23", "close": 20.6, "volume": 204158.0}, {"date": "2023-05-24", "close": 20.83, "volume": 183348.0}, {"date": "2023-05-25", "close": 21.03, "volume": 129853.0}, {"date": "2023-05-26", "close": 20.82, "volume": 133311.0}, {"date": "2023-05-30", "close": 20.64, "volume": 176311.0}, {"date": "2023-05-31", "close": 20.27, "volume": 794354.0}, {"date": "2023-06-01", "close": 20.87, "volume": 221179.0}, {"date": "2023-06-02", "close": 21.58, "volume": 232666.0}, {"date": "2023-06-05", "close": 21.26, "volume": 192784.0}, {"date": "2023-06-06", "close": 22.52, "volume": 419720.0}, {"date": "2023-06-07", "close": 22.96, "volume": 345767.0}, {"date": "2023-06-08", "close": 22.52, "volume": 201493.0}, {"date": "2023-06-09", "close": 22.32, "volume": 280259.0}, {"date": "2023-06-12", "close": 22.67, "volume": 175589.0}, {"date": "2023-06-13", "close": 22.92, "volume": 180761.0}, {"date": "2023-06-14", "close": 22.28, "volume": 213572.0}, {"date": "2023-06-15", "close": 22.64, "volume": 249675.0}, {"date": "2023-06-16", "close": 22.31, "volume": 306626.0}, {"date": "2023-06-20", "close": 22.9, "volume": 308698.0}, {"date": "2023-06-21", "close": 23.18, "volume": 386092.0}, {"date": "2023-06-22", "close": 22.87, "volume": 331527.0}, {"date": "2023-06-23", "close": 22.52, "volume": 431119.0}, {"date": "2023-06-26", "close": 23.22, "volume": 269748.0}, {"date": "2023-06-27", "close": 24.64, "volume": 532778.0}, {"date": "2023-06-28", "close": 27.3, "volume": 1018746.0}, {"date": "2023-06-29", "close": 27.88, "volume": 518029.0}, {"date": "2023-06-30", "close": 28.29, "volume": 527512.0}, {"date": "2023-07-03", "close": 28.26, "volume": 312856.0}, {"date": "2023-07-05", "close": 27.49, "volume": 409732.0}, {"date": "2023-07-06", "close": 27.02, "volume": 462089.0}, {"date": "2023-07-07", "close": 27.29, "volume": 483251.0}, {"date": "2023-07-10", "close": 28.16, "volume": 515618.0}, {"date": "2023-07-11", "close": 28.37, "volume": 520246.0}, {"date": "2023-07-12", "close": 29.2, "volume": 469496.0}, {"date": "2023-07-13", "close": 29.04, "volume": 344175.0}, {"date": "2023-07-14", "close": 28.94, "volume": 309835.0}, {"date": "2023-07-17", "close": 29.08, "volume": 300204.0}, {"date": "2023-07-18", "close": 28.7, "volume": 354247.0}, {"date": "2023-07-19", "close": 29.47, "volume": 500305.0}, {"date": "2023-07-20", "close": 27.77, "volume": 473824.0}, {"date": "2023-07-21", "close": 27.76, "volume": 314887.0}, {"date": "2023-07-24", "close": 27.9, "volume": 353690.0}, {"date": "2023-07-25", "close": 28.14, "volume": 325804.0}, {"date": "2023-07-26", "close": 27.98, "volume": 360609.0}, {"date": "2023-07-27", "close": 27.74, "volume": 483895.0}, {"date": "2023-07-28", "close": 35.43, "volume": 2458521.0}, {"date": "2023-07-31", "close": 33.63, "volume": 1004267.0}, {"date": "2023-08-01", "close": 34.44, "volume": 567383.0}, {"date": "2023-08-02", "close": 33.88, "volume": 718307.0}, {"date": "2023-08-03", "close": 33.06, "volume": 618850.0}, {"date": "2023-08-04", "close": 32.82, "volume": 654572.0}, {"date": "2023-08-07", "close": 33.31, "volume": 373607.0}, {"date": "2023-08-08", "close": 33.18, "volume": 284803.0}, {"date": "2023-08-09", "close": 32.32, "volume": 412545.0}, {"date": "2023-08-10", "close": 31.99, "volume": 500422.0}, {"date": "2023-08-11", "close": 32.45, "volume": 355613.0}, {"date": "2023-08-14", "close": 32.38, "volume": 476422.0}, {"date": "2023-08-15", "close": 32.49, "volume": 299361.0}, {"date": "2023-08-16", "close": 33.13, "volume": 752782.0}, {"date": "2023-08-17", "close": 30.32, "volume": 957799.0}, {"date": "2023-08-18", "close": 28.99, "volume": 1014316.0}, {"date": "2023-08-21", "close": 28.3, "volume": 446532.0}, {"date": "2023-08-22", "close": 28.23, "volume": 361628.0}, {"date": "2023-08-23", "close": 29.49, "volume": 463013.0}, {"date": "2023-08-24", "close": 28.87, "volume": 367673.0}, {"date": "2023-08-25", "close": 27.53, "volume": 764284.0}, {"date": "2023-08-28", "close": 27.82, "volume": 476977.0}, {"date": "2023-08-29", "close": 28.73, "volume": 970789.0}, {"date": "2023-08-30", "close": 28.86, "volume": 414304.0}, {"date": "2023-08-31", "close": 29.31, "volume": 511457.0}, {"date": "2023-09-01", "close": 29.65, "volume": 300221.0}, {"date": "2023-09-05", "close": 27.74, "volume": 454556.0}, {"date": "2023-09-06", "close": 27.88, "volume": 305513.0}, {"date": "2023-09-07", "close": 28.44, "volume": 311279.0}, {"date": "2023-09-08", "close": 28.14, "volume": 260246.0}, {"date": "2023-09-11", "close": 27.82, "volume": 314806.0}, {"date": "2023-09-12", "close": 26.89, "volume": 420616.0}, {"date": "2023-09-13", "close": 27.05, "volume": 391093.0}, {"date": "2023-09-14", "close": 27.56, "volume": 315348.0}, {"date": "2023-09-15", "close": 25.85, "volume": 580111.0}, {"date": "2023-09-18", "close": 25.5, "volume": 668751.0}, {"date": "2023-09-19", "close": 25.51, "volume": 732707.0}, {"date": "2023-09-20", "close": 25.21, "volume": 444202.0}, {"date": "2023-09-21", "close": 24.79, "volume": 456931.0}, {"date": "2023-09-22", "close": 25.05, "volume": 362087.0}, {"date": "2023-09-25", "close": 24.97, "volume": 258132.0}, {"date": "2023-09-26", "close": 24.58, "volume": 371799.0}, {"date": "2023-09-27", "close": 24.92, "volume": 290293.0}, {"date": "2023-09-28", "close": 25.61, "volume": 290925.0}, {"date": "2023-09-29", "close": 24.91, "volume": 242841.0}, {"date": "2023-10-02", "close": 24.86, "volume": 374090.0}, {"date": "2023-10-03", "close": 23.25, "volume": 522192.0}, {"date": "2023-10-04", "close": 23.66, "volume": 559267.0}, {"date": "2023-10-05", "close": 23.54, "volume": 426095.0}, {"date": "2023-10-06", "close": 23.75, "volume": 311602.0}, {"date": "2023-10-09", "close": 23.82, "volume": 205071.0}, {"date": "2023-10-10", "close": 24.17, "volume": 364440.0}, {"date": "2023-10-11", "close": 24.3, "volume": 239268.0}, {"date": "2023-10-12", "close": 23.44, "volume": 337758.0}, {"date": "2023-10-13", "close": 23.39, "volume": 363712.0}, {"date": "2023-10-16", "close": 23.27, "volume": 300217.0}, {"date": "2023-10-17", "close": 23.67, "volume": 521194.0}, {"date": "2023-10-18", "close": 23.03, "volume": 345624.0}, {"date": "2023-10-19", "close": 22.58, "volume": 331171.0}, {"date": "2023-10-20", "close": 22.4, "volume": 326667.0}, {"date": "2023-10-23", "close": 23.0, "volume": 368566.0}, {"date": "2023-10-24", "close": 23.2, "volume": 256705.0}, {"date": "2023-10-25", "close": 23.37, "volume": 799134.0}, {"date": "2023-10-26", "close": 23.61, "volume": 450498.0}, {"date": "2023-10-27", "close": 23.43, "volume": 366251.0}, {"date": "2023-10-30", "close": 23.53, "volume": 420994.0}, {"date": "2023-10-31", "close": 24.19, "volume": 274791.0}, {"date": "2023-11-01", "close": 25.46, "volume": 465735.0}, {"date": "2023-11-02", "close": 27.08, "volume": 659650.0}, {"date": "2023-11-03", "close": 28.67, "volume": 458286.0}, {"date": "2023-11-06", "close": 27.95, "volume": 448099.0}, {"date": "2023-11-07", "close": 28.56, "volume": 296762.0}, {"date": "2023-11-08", "close": 28.47, "volume": 211233.0}, {"date": "2023-11-09", "close": 27.95, "volume": 208777.0}, {"date": "2023-11-10", "close": 29.07, "volume": 221829.0}, {"date": "2023-11-13", "close": 28.44, "volume": 227311.0}, {"date": "2023-11-14", "close": 31.19, "volume": 566758.0}, {"date": "2023-11-15", "close": 30.5, "volume": 464846.0}, {"date": "2023-11-16", "close": 30.24, "volume": 366901.0}, {"date": "2023-11-17", "close": 27.17, "volume": 1475229.0}, {"date": "2023-11-20", "close": 26.66, "volume": 689742.0}, {"date": "2023-11-21", "close": 26.82, "volume": 712620.0}, {"date": "2023-11-22", "close": 26.29, "volume": 464493.0}, {"date": "2023-11-24", "close": 25.83, "volume": 248718.0}, {"date": "2023-11-27", "close": 25.93, "volume": 435358.0}, {"date": "2023-11-28", "close": 25.82, "volume": 760710.0}, {"date": "2023-11-29", "close": 26.85, "volume": 580339.0}, {"date": "2023-11-30", "close": 26.31, "volume": 442624.0}, {"date": "2023-12-01", "close": 27.4, "volume": 479751.0}, {"date": "2023-12-04", "close": 27.8, "volume": 385308.0}, {"date": "2023-12-05", "close": 27.96, "volume": 432987.0}, {"date": "2023-12-06", "close": 28.55, "volume": 437345.0}, {"date": "2023-12-07", "close": 29.24, "volume": 396465.0}, {"date": "2023-12-08", "close": 29.88, "volume": 286535.0}, {"date": "2023-12-11", "close": 29.36, "volume": 350285.0}, {"date": "2023-12-12", "close": 29.22, "volume": 324656.0}, {"date": "2023-12-13", "close": 30.33, "volume": 599694.0}, {"date": "2023-12-14", "close": 33.02, "volume": 705261.0}, {"date": "2023-12-15", "close": 31.4, "volume": 844996.0}, {"date": "2023-12-18", "close": 31.1, "volume": 408817.0}, {"date": "2023-12-19", "close": 32.8, "volume": 354280.0}, {"date": "2023-12-20", "close": 33.02, "volume": 486119.0}, {"date": "2023-12-21", "close": 33.38, "volume": 252421.0}, {"date": "2023-12-22", "close": 33.51, "volume": 347520.0}, {"date": "2023-12-26", "close": 33.99, "volume": 226843.0}, {"date": "2023-12-27", "close": 33.98, "volume": 322180.0}, {"date": "2023-12-28", "close": 34.13, "volume": 253162.0}, {"date": "2023-12-29", "close": 33.79, "volume": 427267.0}, {"date": "2024-01-02", "close": 33.11, "volume": 254799.0}, {"date": "2024-01-03", "close": 31.62, "volume": 290751.0}, {"date": "2024-01-04", "close": 31.34, "volume": 258584.0}, {"date": "2024-01-05", "close": 31.15, "volume": 476077.0}, {"date": "2024-01-08", "close": 31.77, "volume": 315662.0}, {"date": "2024-01-09", "close": 31.49, "volume": 230963.0}, {"date": "2024-01-10", "close": 32.21, "volume": 245756.0}, {"date": "2024-01-11", "close": 32.16, "volume": 230702.0}, {"date": "2024-01-12", "close": 31.76, "volume": 168557.0}, {"date": "2024-01-16", "close": 31.3, "volume": 255755.0}, {"date": "2024-01-17", "close": 31.15, "volume": 207642.0}, {"date": "2024-01-18", "close": 32.66, "volume": 636693.0}, {"date": "2024-01-19", "close": 32.39, "volume": 399047.0}, {"date": "2024-01-22", "close": 33.25, "volume": 346434.0}, {"date": "2024-01-23", "close": 31.39, "volume": 336001.0}, {"date": "2024-01-24", "close": 30.69, "volume": 336874.0}, {"date": "2024-01-25", "close": 31.81, "volume": 239026.0}, {"date": "2024-01-26", "close": 31.82, "volume": 187198.0}, {"date": "2024-01-29", "close": 32.59, "volume": 234974.0}, {"date": "2024-01-30", "close": 32.75, "volume": 201415.0}, {"date": "2024-01-31", "close": 31.75, "volume": 327612.0}, {"date": "2024-02-01", "close": 32.36, "volume": 312324.0}, {"date": "2024-02-02", "close": 29.81, "volume": 1330096.0}, {"date": "2024-02-05", "close": 29.24, "volume": 585857.0}, {"date": "2024-02-06", "close": 29.11, "volume": 649517.0}, {"date": "2024-02-07", "close": 28.6, "volume": 408969.0}, {"date": "2024-02-08", "close": 29.44, "volume": 322484.0}, {"date": "2024-02-09", "close": 29.35, "volume": 523004.0}, {"date": "2024-02-12", "close": 31.31, "volume": 534096.0}, {"date": "2024-02-13", "close": 28.97, "volume": 359410.0}, {"date": "2024-02-14", "close": 29.72, "volume": 354247.0}, {"date": "2024-02-15", "close": 30.47, "volume": 248927.0}, {"date": "2024-02-16", "close": 29.37, "volume": 304542.0}, {"date": "2024-02-20", "close": 29.09, "volume": 237427.0}, {"date": "2024-02-21", "close": 29.28, "volume": 196184.0}, {"date": "2024-02-22", "close": 29.03, "volume": 274521.0}, {"date": "2024-02-23", "close": 29.44, "volume": 164240.0}, {"date": "2024-02-26", "close": 29.42, "volume": 224241.0}, {"date": "2024-02-27", "close": 30.1, "volume": 387296.0}, {"date": "2024-02-28", "close": 30.27, "volume": 302770.0}, {"date": "2024-02-29", "close": 31.33, "volume": 348584.0}, {"date": "2024-03-01", "close": 32.24, "volume": 259295.0}, {"date": "2024-03-04", "close": 31.15, "volume": 546859.0}, {"date": "2024-03-05", "close": 29.88, "volume": 261716.0}, {"date": "2024-03-06", "close": 30.18, "volume": 230434.0}, {"date": "2024-03-07", "close": 30.66, "volume": 240986.0}, {"date": "2024-03-08", "close": 31.1, "volume": 203077.0}, {"date": "2024-03-11", "close": 30.77, "volume": 220219.0}, {"date": "2024-03-12", "close": 31.16, "volume": 296358.0}, {"date": "2024-03-13", "close": 31.87, "volume": 235831.0}, {"date": "2024-03-14", "close": 29.74, "volume": 409223.0}, {"date": "2024-03-15", "close": 29.59, "volume": 525384.0}, {"date": "2024-03-18", "close": 29.44, "volume": 191970.0}, {"date": "2024-03-19", "close": 30.14, "volume": 230892.0}, {"date": "2024-03-20", "close": 31.6, "volume": 180572.0}, {"date": "2024-03-21", "close": 31.87, "volume": 262351.0}, {"date": "2024-03-22", "close": 31.51, "volume": 130154.0}, {"date": "2024-03-25", "close": 31.32, "volume": 184760.0}, {"date": "2024-03-26", "close": 31.22, "volume": 128566.0}, {"date": "2024-03-27", "close": 31.88, "volume": 173694.0}, {"date": "2024-03-28", "close": 32.8, "volume": 266796.0}, {"date": "2024-04-01", "close": 32.44, "volume": 179716.0}, {"date": "2024-04-02", "close": 31.43, "volume": 290156.0}, {"date": "2024-04-03", "close": 31.9, "volume": 203672.0}, {"date": "2024-04-04", "close": 31.0, "volume": 243841.0}, {"date": "2024-04-05", "close": 30.86, "volume": 485825.0}, {"date": "2024-04-08", "close": 30.72, "volume": 202159.0}, {"date": "2024-04-09", "close": 30.44, "volume": 289057.0}, {"date": "2024-04-10", "close": 28.76, "volume": 589813.0}, {"date": "2024-04-11", "close": 29.08, "volume": 295097.0}, {"date": "2024-04-12", "close": 28.22, "volume": 293581.0}, {"date": "2024-04-15", "close": 27.54, "volume": 279045.0}, {"date": "2024-04-16", "close": 26.41, "volume": 532028.0}, {"date": "2024-04-17", "close": 26.06, "volume": 815189.0}, {"date": "2024-04-18", "close": 25.79, "volume": 383417.0}, {"date": "2024-04-19", "close": 26.31, "volume": 256055.0}, {"date": "2024-04-22", "close": 26.59, "volume": 257336.0}, {"date": "2024-04-23", "close": 27.88, "volume": 304505.0}, {"date": "2024-04-24", "close": 27.21, "volume": 399212.0}, {"date": "2024-04-25", "close": 27.49, "volume": 328085.0}, {"date": "2024-04-26", "close": 28.45, "volume": 253268.0}, {"date": "2024-04-29", "close": 28.4, "volume": 300967.0}, {"date": "2024-04-30", "close": 28.03, "volume": 235737.0}, {"date": "2024-05-01", "close": 28.2, "volume": 412577.0}, {"date": "2024-05-02", "close": 27.01, "volume": 1121711.0}, {"date": "2024-05-03", "close": 27.7, "volume": 541536.0}, {"date": "2024-05-06", "close": 28.34, "volume": 394108.0}, {"date": "2024-05-07", "close": 28.95, "volume": 585425.0}, {"date": "2024-05-08", "close": 28.74, "volume": 373695.0}, {"date": "2024-05-09", "close": 28.69, "volume": 461458.0}, {"date": "2024-05-10", "close": 28.43, "volume": 392370.0}, {"date": "2024-05-13", "close": 28.3, "volume": 282392.0}, {"date": "2024-05-14", "close": 28.3, "volume": 196710.0}, {"date": "2024-05-15", "close": 29.84, "volume": 331453.0}, {"date": "2024-05-16", "close": 28.4, "volume": 397230.0}, {"date": "2024-05-17", "close": 28.77, "volume": 264221.0}, {"date": "2024-05-20", "close": 29.45, "volume": 337822.0}, {"date": "2024-05-21", "close": 28.7, "volume": 330214.0}, {"date": "2024-05-22", "close": 27.73, "volume": 586108.0}, {"date": "2024-05-23", "close": 27.2, "volume": 459797.0}, {"date": "2024-05-24", "close": 27.53, "volume": 167442.0}, {"date": "2024-05-28", "close": 27.89, "volume": 253698.0}, {"date": "2024-05-29", "close": 27.07, "volume": 251181.0}, {"date": "2024-05-30", "close": 27.48, "volume": 310623.0}, {"date": "2024-05-31", "close": 28.72, "volume": 456058.0}, {"date": "2024-06-03", "close": 29.34, "volume": 295315.0}, {"date": "2024-06-04", "close": 28.56, "volume": 275400.0}, {"date": "2024-06-05", "close": 28.76, "volume": 261151.0}, {"date": "2024-06-06", "close": 28.48, "volume": 230067.0}, {"date": "2024-06-07", "close": 28.1, "volume": 332842.0}, {"date": "2024-06-10", "close": 28.33, "volume": 226069.0}, {"date": "2024-06-11", "close": 27.88, "volume": 220728.0}, {"date": "2024-06-12", "close": 28.78, "volume": 432771.0}, {"date": "2024-06-13", "close": 28.48, "volume": 534942.0}, {"date": "2024-06-14", "close": 27.75, "volume": 255599.0}, {"date": "2024-06-17", "close": 28.8, "volume": 511300.0}, {"date": "2024-06-18", "close": 28.17, "volume": 312438.0}, {"date": "2024-06-20", "close": 27.51, "volume": 372750.0}, {"date": "2024-06-21", "close": 27.6, "volume": 1238379.0}, {"date": "2024-06-24", "close": 28.09, "volume": 317847.0}, {"date": "2024-06-25", "close": 27.31, "volume": 310020.0}, {"date": "2024-06-26", "close": 27.27, "volume": 355581.0}, {"date": "2024-06-27", "close": 27.4, "volume": 247013.0}, {"date": "2024-06-28", "close": 27.48, "volume": 577473.0}, {"date": "2024-07-01", "close": 26.68, "volume": 432707.0}, {"date": "2024-07-02", "close": 26.27, "volume": 324413.0}, {"date": "2024-07-03", "close": 26.42, "volume": 147387.0}, {"date": "2024-07-05", "close": 26.21, "volume": 387665.0}, {"date": "2024-07-08", "close": 26.9, "volume": 233893.0}, {"date": "2024-07-09", "close": 26.1, "volume": 342064.0}, {"date": "2024-07-10", "close": 26.92, "volume": 307727.0}, {"date": "2024-07-11", "close": 29.26, "volume": 700898.0}, {"date": "2024-07-12", "close": 30.76, "volume": 835436.0}, {"date": "2024-07-15", "close": 31.03, "volume": 622746.0}, {"date": "2024-07-16", "close": 33.04, "volume": 901700.0}, {"date": "2024-07-17", "close": 32.92, "volume": 610253.0}, {"date": "2024-07-18", "close": 32.03, "volume": 634734.0}, {"date": "2024-07-19", "close": 31.68, "volume": 367781.0}, {"date": "2024-07-22", "close": 32.25, "volume": 297049.0}, {"date": "2024-07-23", "close": 33.25, "volume": 327236.0}, {"date": "2024-07-24", "close": 31.8, "volume": 378355.0}, {"date": "2024-07-25", "close": 32.73, "volume": 373634.0}, {"date": "2024-07-26", "close": 33.84, "volume": 327814.0}, {"date": "2024-07-29", "close": 33.63, "volume": 198942.0}, {"date": "2024-07-30", "close": 34.05, "volume": 480210.0}, {"date": "2024-07-31", "close": 33.67, "volume": 361566.0}, {"date": "2024-08-01", "close": 32.73, "volume": 332126.0}, {"date": "2024-08-02", "close": 28.57, "volume": 1038116.0}, {"date": "2024-08-05", "close": 26.77, "volume": 1027980.0}, {"date": "2024-08-06", "close": 27.32, "volume": 529654.0}, {"date": "2024-08-07", "close": 25.91, "volume": 606368.0}, {"date": "2024-08-08", "close": 27.46, "volume": 433088.0}, {"date": "2024-08-09", "close": 27.75, "volume": 419492.0}, {"date": "2024-08-12", "close": 27.5, "volume": 289274.0}, {"date": "2024-08-13", "close": 27.84, "volume": 375708.0}, {"date": "2024-08-14", "close": 27.77, "volume": 331002.0}, {"date": "2024-08-15", "close": 29.1, "volume": 538843.0}, {"date": "2024-08-16", "close": 28.74, "volume": 435793.0}, {"date": "2024-08-19", "close": 29.97, "volume": 433512.0}, {"date": "2024-08-20", "close": 29.69, "volume": 244702.0}, {"date": "2024-08-21", "close": 31.02, "volume": 408693.0}, {"date": "2024-08-22", "close": 31.18, "volume": 217321.0}, {"date": "2024-08-23", "close": 32.49, "volume": 920044.0}, {"date": "2024-08-26", "close": 31.96, "volume": 306905.0}, {"date": "2024-08-27", "close": 31.66, "volume": 220337.0}, {"date": "2024-08-28", "close": 31.04, "volume": 235122.0}, {"date": "2024-08-29", "close": 31.04, "volume": 261294.0}, {"date": "2024-08-30", "close": 31.28, "volume": 253946.0}, {"date": "2024-09-03", "close": 29.86, "volume": 338714.0}, {"date": "2024-09-04", "close": 29.83, "volume": 219968.0}, {"date": "2024-09-05", "close": 30.75, "volume": 439165.0}, {"date": "2024-09-06", "close": 30.8, "volume": 318661.0}, {"date": "2024-09-09", "close": 31.12, "volume": 404754.0}, {"date": "2024-09-10", "close": 30.97, "volume": 344299.0}, {"date": "2024-09-11", "close": 31.1, "volume": 330474.0}, {"date": "2024-09-12", "close": 31.92, "volume": 359108.0}, {"date": "2024-09-13", "close": 33.59, "volume": 373265.0}, {"date": "2024-09-16", "close": 33.89, "volume": 260354.0}, {"date": "2024-09-17", "close": 33.89, "volume": 481216.0}, {"date": "2024-09-18", "close": 33.76, "volume": 501512.0}, {"date": "2024-09-19", "close": 34.55, "volume": 487084.0}, {"date": "2024-09-20", "close": 33.31, "volume": 781205.0}, {"date": "2024-09-23", "close": 33.49, "volume": 251200.0}, {"date": "2024-09-24", "close": 33.37, "volume": 236071.0}, {"date": "2024-09-25", "close": 32.97, "volume": 420867.0}, {"date": "2024-09-26", "close": 32.62, "volume": 261928.0}, {"date": "2024-09-27", "close": 33.97, "volume": 377644.0}, {"date": "2024-09-30", "close": 34.17, "volume": 352587.0}, {"date": "2024-10-01", "close": 33.83, "volume": 234491.0}, {"date": "2024-10-02", "close": 33.36, "volume": 218923.0}, {"date": "2024-10-03", "close": 32.86, "volume": 273335.0}, {"date": "2024-10-04", "close": 32.38, "volume": 294159.0}, {"date": "2024-10-07", "close": 31.99, "volume": 445489.0}, {"date": "2024-10-08", "close": 32.24, "volume": 239094.0}, {"date": "2024-10-09", "close": 31.96, "volume": 193613.0}, {"date": "2024-10-10", "close": 31.38, "volume": 200792.0}, {"date": "2024-10-11", "close": 31.84, "volume": 222939.0}, {"date": "2024-10-14", "close": 32.29, "volume": 148908.0}, {"date": "2024-10-15", "close": 32.53, "volume": 209310.0}, {"date": "2024-10-16", "close": 33.54, "volume": 231278.0}, {"date": "2024-10-17", "close": 33.3, "volume": 221821.0}, {"date": "2024-10-18", "close": 33.88, "volume": 271991.0}, {"date": "2024-10-21", "close": 32.09, "volume": 271557.0}, {"date": "2024-10-22", "close": 30.83, "volume": 332871.0}, {"date": "2024-10-23", "close": 31.09, "volume": 268024.0}, {"date": "2024-10-24", "close": 31.44, "volume": 218389.0}, {"date": "2024-10-25", "close": 31.02, "volume": 145011.0}, {"date": "2024-10-28", "close": 31.75, "volume": 164070.0}, {"date": "2024-10-29", "close": 31.19, "volume": 285363.0}, {"date": "2024-10-30", "close": 31.42, "volume": 170152.0}, {"date": "2024-10-31", "close": 30.76, "volume": 207452.0}, {"date": "2024-11-01", "close": 30.77, "volume": 235621.0}, {"date": "2024-11-04", "close": 31.24, "volume": 583943.0}, {"date": "2024-11-05", "close": 32.01, "volume": 377456.0}, {"date": "2024-11-06", "close": 32.6, "volume": 491559.0}, {"date": "2024-11-07", "close": 32.98, "volume": 364687.0}, {"date": "2024-11-08", "close": 33.48, "volume": 197524.0}, {"date": "2024-11-11", "close": 33.65, "volume": 191934.0}, {"date": "2024-11-12", "close": 32.06, "volume": 285772.0}, {"date": "2024-11-13", "close": 31.96, "volume": 470838.0}, {"date": "2024-11-14", "close": 34.63, "volume": 1317365.0}, {"date": "2024-11-15", "close": 33.3, "volume": 462649.0}, {"date": "2024-11-18", "close": 32.63, "volume": 411529.0}, {"date": "2024-11-19", "close": 32.91, "volume": 363964.0}, {"date": "2024-11-20", "close": 32.66, "volume": 239733.0}, {"date": "2024-11-21", "close": 33.03, "volume": 209922.0}, {"date": "2024-11-22", "close": 34.13, "volume": 254477.0}, {"date": "2024-11-25", "close": 35.73, "volume": 422722.0}, {"date": "2024-11-26", "close": 34.99, "volume": 641382.0}, {"date": "2024-11-27", "close": 34.93, "volume": 231799.0}, {"date": "2024-11-29", "close": 34.95, "volume": 113101.0}, {"date": "2024-12-02", "close": 34.9, "volume": 256835.0}, {"date": "2024-12-03", "close": 34.73, "volume": 187780.0}, {"date": "2024-12-04", "close": 34.13, "volume": 307414.0}, {"date": "2024-12-05", "close": 33.28, "volume": 204757.0}, {"date": "2024-12-06", "close": 32.27, "volume": 533547.0}, {"date": "2024-12-09", "close": 32.83, "volume": 200977.0}, {"date": "2024-12-10", "close": 32.18, "volume": 236057.0}, {"date": "2024-12-11", "close": 31.9, "volume": 397403.0}, {"date": "2024-12-12", "close": 31.63, "volume": 251917.0}, {"date": "2024-12-13", "close": 30.72, "volume": 245589.0}, {"date": "2024-12-16", "close": 30.62, "volume": 251714.0}, {"date": "2024-12-17", "close": 30.01, "volume": 235816.0}, {"date": "2024-12-18", "close": 28.38, "volume": 362936.0}, {"date": "2024-12-19", "close": 27.8, "volume": 524248.0}, {"date": "2024-12-20", "close": 27.92, "volume": 594466.0}, {"date": "2024-12-23", "close": 28.16, "volume": 262993.0}, {"date": "2024-12-24", "close": 28.32, "volume": 93630.0}, {"date": "2024-12-26", "close": 28.11, "volume": 218841.0}, {"date": "2024-12-27", "close": 27.61, "volume": 168223.0}, {"date": "2024-12-30", "close": 27.34, "volume": 226353.0}, {"date": "2024-12-31", "close": 27.46, "volume": 237274.0}, {"date": "2025-01-02", "close": 26.74, "volume": 270856.0}, {"date": "2025-01-03", "close": 26.69, "volume": 169592.0}, {"date": "2025-01-06", "close": 26.3, "volume": 232618.0}, {"date": "2025-01-07", "close": 26.36, "volume": 354619.0}, {"date": "2025-01-08", "close": 26.57, "volume": 311136.0}, {"date": "2025-01-10", "close": 25.63, "volume": 261535.0}, {"date": "2025-01-13", "close": 26.12, "volume": 222991.0}, {"date": "2025-01-14", "close": 27.08, "volume": 385603.0}, {"date": "2025-01-15", "close": 28.43, "volume": 378434.0}, {"date": "2025-01-16", "close": 28.57, "volume": 237952.0}, {"date": "2025-01-17", "close": 28.25, "volume": 204329.0}, {"date": "2025-01-21", "close": 28.19, "volume": 252136.0}, {"date": "2025-01-22", "close": 28.0, "volume": 188084.0}, {"date": "2025-01-23", "close": 27.93, "volume": 224807.0}, {"date": "2025-01-24", "close": 27.52, "volume": 150467.0}, {"date": "2025-01-27", "close": 28.37, "volume": 404071.0}, {"date": "2025-01-28", "close": 27.46, "volume": 201761.0}, {"date": "2025-01-29", "close": 26.94, "volume": 243923.0}, {"date": "2025-01-30", "close": 27.7, "volume": 334738.0}, {"date": "2025-01-31", "close": 22.16, "volume": 2145864.0}, {"date": "2025-02-03", "close": 21.33, "volume": 849822.0}, {"date": "2025-02-04", "close": 22.07, "volume": 640061.0}, {"date": "2025-02-05", "close": 21.91, "volume": 505181.0}, {"date": "2025-02-06", "close": 22.56, "volume": 765668.0}, {"date": "2025-02-07", "close": 21.95, "volume": 631133.0}, {"date": "2025-02-10", "close": 22.6, "volume": 739350.0}, {"date": "2025-02-11", "close": 23.82, "volume": 1117221.0}, {"date": "2025-02-12", "close": 24.34, "volume": 919940.0}, {"date": "2025-02-13", "close": 24.58, "volume": 455577.0}, {"date": "2025-02-14", "close": 25.1, "volume": 745369.0}, {"date": "2025-02-18", "close": 24.22, "volume": 579756.0}, {"date": "2025-02-19", "close": 24.23, "volume": 462555.0}, {"date": "2025-02-20", "close": 24.47, "volume": 453054.0}, {"date": "2025-02-21", "close": 23.33, "volume": 568461.0}, {"date": "2025-02-24", "close": 22.73, "volume": 424734.0}, {"date": "2025-02-25", "close": 23.77, "volume": 686358.0}, {"date": "2025-02-26", "close": 23.11, "volume": 485990.0}, {"date": "2025-02-27", "close": 22.44, "volume": 298188.0}, {"date": "2025-02-28", "close": 22.3, "volume": 415549.0}, {"date": "2025-03-03", "close": 21.54, "volume": 401563.0}, {"date": "2025-03-04", "close": 21.63, "volume": 567284.0}, {"date": "2025-03-05", "close": 22.36, "volume": 597137.0}, {"date": "2025-03-06", "close": 23.2, "volume": 510514.0}, {"date": "2025-03-07", "close": 23.14, "volume": 449757.0}, {"date": "2025-03-10", "close": 22.67, "volume": 629218.0}, {"date": "2025-03-11", "close": 22.15, "volume": 520080.0}, {"date": "2025-03-12", "close": 21.77, "volume": 432047.0}, {"date": "2025-03-13", "close": 21.06, "volume": 251337.0}, {"date": "2025-03-14", "close": 21.4, "volume": 359302.0}, {"date": "2025-03-17", "close": 21.66, "volume": 294635.0}, {"date": "2025-03-18", "close": 21.7, "volume": 300597.0}, {"date": "2025-03-19", "close": 22.16, "volume": 231354.0}, {"date": "2025-03-20", "close": 22.09, "volume": 271375.0}, {"date": "2025-03-21", "close": 21.38, "volume": 628884.0}, {"date": "2025-03-24", "close": 22.25, "volume": 313477.0}, {"date": "2025-03-25", "close": 21.66, "volume": 378220.0}, {"date": "2025-03-26", "close": 21.48, "volume": 257419.0}, {"date": "2025-03-27", "close": 21.28, "volume": 272167.0}, {"date": "2025-03-28", "close": 20.27, "volume": 370145.0}, {"date": "2025-03-31", "close": 20.39, "volume": 406071.0}, {"date": "2025-04-01", "close": 20.51, "volume": 240210.0}, {"date": "2025-04-02", "close": 20.87, "volume": 187011.0}, {"date": "2025-04-03", "close": 19.02, "volume": 543425.0}, {"date": "2025-04-04", "close": 20.37, "volume": 970400.0}, {"date": "2025-04-07", "close": 19.42, "volume": 500807.0}, {"date": "2025-04-08", "close": 18.29, "volume": 637884.0}, {"date": "2025-04-09", "close": 19.64, "volume": 562115.0}, {"date": "2025-04-10", "close": 18.38, "volume": 468257.0}, {"date": "2025-04-11", "close": 18.23, "volume": 333113.0}, {"date": "2025-04-14", "close": 18.45, "volume": 316955.0}, {"date": "2025-04-15", "close": 18.43, "volume": 281871.0}, {"date": "2025-04-16", "close": 17.94, "volume": 314689.0}, {"date": "2025-04-17", "close": 18.59, "volume": 377840.0}, {"date": "2025-04-21", "close": 18.05, "volume": 326437.0}, {"date": "2025-04-22", "close": 19.06, "volume": 481611.0}, {"date": "2025-04-23", "close": 18.89, "volume": 414793.0}, {"date": "2025-04-24", "close": 19.22, "volume": 315645.0}, {"date": "2025-04-25", "close": 19.26, "volume": 416620.0}, {"date": "2025-04-28", "close": 19.49, "volume": 296925.0}, {"date": "2025-04-29", "close": 19.35, "volume": 257207.0}, {"date": "2025-04-30", "close": 19.56, "volume": 396323.0}, {"date": "2025-05-01", "close": 19.53, "volume": 294185.0}, {"date": "2025-05-02", "close": 21.25, "volume": 933999.0}, {"date": "2025-05-05", "close": 21.2, "volume": 560311.0}, {"date": "2025-05-06", "close": 20.68, "volume": 375822.0}, {"date": "2025-05-07", "close": 21.02, "volume": 458002.0}, {"date": "2025-05-08", "close": 21.5, "volume": 263862.0}, {"date": "2025-05-09", "close": 21.44, "volume": 278820.0}, {"date": "2025-05-12", "close": 21.85, "volume": 417120.0}, {"date": "2025-05-13", "close": 23.34, "volume": 830314.0}, {"date": "2025-05-14", "close": 22.01, "volume": 462667.0}, {"date": "2025-05-15", "close": 22.28, "volume": 262403.0}, {"date": "2025-05-16", "close": 22.69, "volume": 284879.0}, {"date": "2025-05-19", "close": 22.36, "volume": 342997.0}, {"date": "2025-05-20", "close": 21.86, "volume": 317028.0}, {"date": "2025-05-21", "close": 20.7, "volume": 394674.0}, {"date": "2025-05-22", "close": 20.7, "volume": 312490.0}, {"date": "2025-05-23", "close": 20.73, "volume": 198705.0}, {"date": "2025-05-27", "close": 21.31, "volume": 359631.0}, {"date": "2025-05-28", "close": 20.46, "volume": 376210.0}, {"date": "2025-05-29", "close": 20.56, "volume": 263126.0}, {"date": "2025-05-30", "close": 20.52, "volume": 504659.0}, {"date": "2025-06-02", "close": 20.69, "volume": 455237.0}, {"date": "2025-06-03", "close": 21.24, "volume": 500496.0}, {"date": "2025-06-04", "close": 21.95, "volume": 471471.0}, {"date": "2025-06-05", "close": 21.84, "volume": 354971.0}, {"date": "2025-06-06", "close": 21.36, "volume": 290131.0}, {"date": "2025-06-09", "close": 21.98, "volume": 278223.0}, {"date": "2025-06-10", "close": 22.97, "volume": 487587.0}, {"date": "2025-06-11", "close": 22.31, "volume": 367401.0}, {"date": "2025-06-12", "close": 22.25, "volume": 280023.0}, {"date": "2025-06-13", "close": 21.49, "volume": 283045.0}, {"date": "2025-06-16", "close": 21.92, "volume": 208285.0}, {"date": "2025-06-17", "close": 21.41, "volume": 392246.0}, {"date": "2025-06-18", "close": 21.45, "volume": 234963.0}, {"date": "2025-06-20", "close": 21.62, "volume": 538509.0}, {"date": "2025-06-23", "close": 22.33, "volume": 236365.0}, {"date": "2025-06-24", "close": 22.43, "volume": 249549.0}, {"date": "2025-06-25", "close": 21.91, "volume": 211743.0}, {"date": "2025-06-26", "close": 22.11, "volume": 184155.0}, {"date": "2025-06-27", "close": 22.6, "volume": 476827.0}, {"date": "2025-06-30", "close": 22.37, "volume": 350385.0}, {"date": "2025-07-01", "close": 23.4, "volume": 497561.0}, {"date": "2025-07-02", "close": 23.9, "volume": 323726.0}, {"date": "2025-07-03", "close": 23.58, "volume": 156892.0}, {"date": "2025-07-07", "close": 23.17, "volume": 227268.0}, {"date": "2025-07-08", "close": 23.12, "volume": 268480.0}, {"date": "2025-07-09", "close": 24.34, "volume": 327558.0}, {"date": "2025-07-10", "close": 24.64, "volume": 354763.0}, {"date": "2025-07-11", "close": 24.35, "volume": 389466.0}, {"date": "2025-07-14", "close": 24.26, "volume": 265301.0}, {"date": "2025-07-15", "close": 23.08, "volume": 323463.0}, {"date": "2025-07-16", "close": 23.24, "volume": 289478.0}, {"date": "2025-07-17", "close": 23.37, "volume": 235633.0}, {"date": "2025-07-18", "close": 23.28, "volume": 351251.0}, {"date": "2025-07-21", "close": 23.29, "volume": 278477.0}, {"date": "2025-07-22", "close": 25.39, "volume": 523549.0}, {"date": "2025-07-23", "close": 25.49, "volume": 463709.0}, {"date": "2025-07-24", "close": 24.27, "volume": 351195.0}, {"date": "2025-07-25", "close": 24.64, "volume": 268005.0}, {"date": "2025-07-28", "close": 24.62, "volume": 220081.0}, {"date": "2025-07-29", "close": 24.36, "volume": 355712.0}, {"date": "2025-07-30", "close": 23.42, "volume": 267040.0}, {"date": "2025-07-31", "close": 23.5, "volume": 466213.0}, {"date": "2025-08-01", "close": 21.7, "volume": 921059.0}, {"date": "2025-08-04", "close": 22.23, "volume": 366272.0}, {"date": "2025-08-05", "close": 23.1, "volume": 494329.0}, {"date": "2025-08-06", "close": 23.3, "volume": 340334.0}, {"date": "2025-08-07", "close": 23.61, "volume": 369411.0}, {"date": "2025-08-08", "close": 23.28, "volume": 307680.0}, {"date": "2025-08-11", "close": 23.1, "volume": 247668.0}, {"date": "2025-08-12", "close": 24.21, "volume": 328536.0}, {"date": "2025-08-13", "close": 25.65, "volume": 471795.0}, {"date": "2025-08-14", "close": 25.34, "volume": 291839.0}, {"date": "2025-08-15", "close": 25.66, "volume": 462417.0}, {"date": "2025-08-18", "close": 25.58, "volume": 416650.0}, {"date": "2025-08-19", "close": 25.95, "volume": 341142.0}, {"date": "2025-08-20", "close": 24.79, "volume": 425994.0}, {"date": "2025-08-21", "close": 24.45, "volume": 253200.0}, {"date": "2025-08-22", "close": 26.19, "volume": 438868.0}, {"date": "2025-08-25", "close": 25.67, "volume": 263902.0}, {"date": "2025-08-26", "close": 25.31, "volume": 514153.0}, {"date": "2025-08-27", "close": 25.39, "volume": 298081.0}, {"date": "2025-08-28", "close": 25.2, "volume": 222202.0}, {"date": "2025-08-29", "close": 25.16, "volume": 268486.0}, {"date": "2025-09-02", "close": 24.84, "volume": 322855.0}, {"date": "2025-09-03", "close": 24.82, "volume": 326439.0}, {"date": "2025-09-04", "close": 25.97, "volume": 635853.0}, {"date": "2025-09-05", "close": 26.26, "volume": 409358.0}, {"date": "2025-09-08", "close": 26.01, "volume": 491920.0}, {"date": "2025-09-09", "close": 25.21, "volume": 436551.0}, {"date": "2025-09-10", "close": 25.5, "volume": 373159.0}, {"date": "2025-09-11", "close": 26.08, "volume": 433418.0}, {"date": "2025-09-12", "close": 26.26, "volume": 495125.0}, {"date": "2025-09-15", "close": 26.32, "volume": 400133.0}, {"date": "2025-09-16", "close": 26.08, "volume": 305343.0}, {"date": "2025-09-17", "close": 25.46, "volume": 537122.0}, {"date": "2025-09-18", "close": 25.73, "volume": 433276.0}, {"date": "2025-09-19", "close": 24.91, "volume": 778757.0}, {"date": "2025-09-22", "close": 24.54, "volume": 318329.0}, {"date": "2025-09-23", "close": 24.43, "volume": 274308.0}, {"date": "2025-09-24", "close": 24.53, "volume": 334830.0}, {"date": "2025-09-25", "close": 23.92, "volume": 296689.0}, {"date": "2025-09-26", "close": 24.49, "volume": 277202.0}, {"date": "2025-09-29", "close": 24.69, "volume": 181754.0}, {"date": "2025-09-30", "close": 24.55, "volume": 209876.0}, {"date": "2025-10-01", "close": 24.93, "volume": 224981.0}, {"date": "2025-10-02", "close": 24.66, "volume": 269671.0}, {"date": "2025-10-03", "close": 25.02, "volume": 191214.0}, {"date": "2025-10-06", "close": 24.3, "volume": 235660.0}, {"date": "2025-10-07", "close": 22.96, "volume": 371168.0}, {"date": "2025-10-08", "close": 22.99, "volume": 306770.0}, {"date": "2025-10-09", "close": 22.51, "volume": 408055.0}, {"date": "2025-10-10", "close": 21.94, "volume": 385608.0}, {"date": "2025-10-13", "close": 21.94, "volume": 392880.0}, {"date": "2025-10-14", "close": 22.65, "volume": 337636.0}, {"date": "2025-10-15", "close": 22.9, "volume": 242041.0}, {"date": "2025-10-16", "close": 22.7, "volume": 241041.0}, {"date": "2025-10-17", "close": 22.94, "volume": 201692.0}, {"date": "2025-10-20", "close": 23.26, "volume": 191721.0}, {"date": "2025-10-21", "close": 23.87, "volume": 265067.0}, {"date": "2025-10-22", "close": 23.54, "volume": 370488.0}, {"date": "2025-10-23", "close": 23.99, "volume": 284076.0}, {"date": "2025-10-24", "close": 24.13, "volume": 228183.0}, {"date": "2025-10-27", "close": 23.86, "volume": 210208.0}, {"date": "2025-10-28", "close": 23.81, "volume": 244820.0}, {"date": "2025-10-29", "close": 22.99, "volume": 298012.0}, {"date": "2025-10-30", "close": 22.41, "volume": 312415.0}, {"date": "2025-10-31", "close": 22.4, "volume": 334039.0}, {"date": "2025-11-03", "close": 22.15, "volume": 354412.0}, {"date": "2025-11-04", "close": 22.19, "volume": 413280.0}, {"date": "2025-11-05", "close": 22.31, "volume": 218760.0}, {"date": "2025-11-06", "close": 22.05, "volume": 306370.0}, {"date": "2025-11-07", "close": 21.92, "volume": 412893.0}, {"date": "2025-11-10", "close": 21.79, "volume": 276518.0}, {"date": "2025-11-11", "close": 21.86, "volume": 273355.0}, {"date": "2025-11-12", "close": 21.78, "volume": 279249.0}, {"date": "2025-11-13", "close": 21.4, "volume": 379043.0}, {"date": "2025-11-14", "close": 21.85, "volume": 825943.0}, {"date": "2025-11-17", "close": 19.91, "volume": 897557.0}, {"date": "2025-11-18", "close": 20.0, "volume": 542068.0}, {"date": "2025-11-19", "close": 19.82, "volume": 453456.0}, {"date": "2025-11-20", "close": 19.92, "volume": 673597.0}, {"date": "2025-11-21", "close": 21.33, "volume": 717898.0}, {"date": "2025-11-24", "close": 21.16, "volume": 577800.0}, {"date": "2025-11-25", "close": 22.68, "volume": 714742.0}, {"date": "2025-11-26", "close": 23.01, "volume": 420029.0}, {"date": "2025-11-28", "close": 22.87, "volume": 179493.0}, {"date": "2025-12-01", "close": 22.74, "volume": 426498.0}, {"date": "2025-12-02", "close": 22.77, "volume": 304520.0}, {"date": "2025-12-03", "close": 23.83, "volume": 480585.0}, {"date": "2025-12-04", "close": 22.83, "volume": 432779.0}, {"date": "2025-12-05", "close": 22.5, "volume": 321255.0}, {"date": "2025-12-08", "close": 22.26, "volume": 470174.0}, {"date": "2025-12-09", "close": 22.19, "volume": 518397.0}, {"date": "2025-12-10", "close": 22.6, "volume": 650913.0}, {"date": "2025-12-11", "close": 22.78, "volume": 385054.0}, {"date": "2025-12-12", "close": 22.58, "volume": 312517.0}, {"date": "2025-12-15", "close": 22.35, "volume": 266488.0}, {"date": "2025-12-16", "close": 22.04, "volume": 340518.0}, {"date": "2025-12-17", "close": 21.4, "volume": 446789.0}, {"date": "2025-12-18", "close": 21.53, "volume": 418328.0}, {"date": "2025-12-19", "close": 20.96, "volume": 850419.0}, {"date": "2025-12-22", "close": 20.37, "volume": 398849.0}, {"date": "2025-12-23", "close": 20.1, "volume": 323014.0}, {"date": "2025-12-24", "close": 20.34, "volume": 149463.0}, {"date": "2025-12-26", "close": 20.28, "volume": 397314.0}, {"date": "2025-12-29", "close": 20.09, "volume": 430613.0}, {"date": "2025-12-30", "close": 20.24, "volume": 282980.0}, {"date": "2025-12-31", "close": 20.27, "volume": 350089.0}, {"date": "2026-01-02", "close": 20.25, "volume": 551668.0}, {"date": "2026-01-05", "close": 20.69, "volume": 417032.0}, {"date": "2026-01-06", "close": 20.67, "volume": 279353.0}, {"date": "2026-01-07", "close": 20.25, "volume": 355683.0}, {"date": "2026-01-08", "close": 21.3, "volume": 446406.0}, {"date": "2026-01-09", "close": 23.19, "volume": 719766.0}, {"date": "2026-01-12", "close": 23.59, "volume": 446758.0}, {"date": "2026-01-13", "close": 24.03, "volume": 363645.0}, {"date": "2026-01-14", "close": 23.77, "volume": 414360.0}, {"date": "2026-01-15", "close": 24.1, "volume": 255421.0}, {"date": "2026-01-16", "close": 23.78, "volume": 332214.0}, {"date": "2026-01-20", "close": 23.38, "volume": 445854.0}, {"date": "2026-01-21", "close": 24.33, "volume": 381068.0}, {"date": "2026-01-22", "close": 23.95, "volume": 422405.0}, {"date": "2026-01-23", "close": 23.6, "volume": 514485.0}, {"date": "2026-01-26", "close": 23.57, "volume": 352376.0}, {"date": "2026-01-27", "close": 23.3, "volume": 388012.0}, {"date": "2026-01-28", "close": 23.58, "volume": 534675.0}, {"date": "2026-01-29", "close": 24.21, "volume": 520373.0}, {"date": "2026-01-30", "close": 21.57, "volume": 2460552.0}, {"date": "2026-02-02", "close": 22.37, "volume": 1118638.0}, {"date": "2026-02-03", "close": 22.81, "volume": 779544.0}, {"date": "2026-02-04", "close": 24.54, "volume": 852926.0}, {"date": "2026-02-05", "close": 24.56, "volume": 653570.0}, {"date": "2026-02-06", "close": 25.05, "volume": 567428.0}, {"date": "2026-02-09", "close": 25.2, "volume": 392678.0}, {"date": "2026-02-10", "close": 26.69, "volume": 493289.0}, {"date": "2026-02-11", "close": 26.73, "volume": 449173.0}, {"date": "2026-02-12", "close": 26.61, "volume": 428980.0}, {"date": "2026-02-13", "close": 27.71, "volume": 559044.0}, {"date": "2026-02-17", "close": 27.71, "volume": 511502.0}, {"date": "2026-02-18", "close": 27.73, "volume": 396965.0}, {"date": "2026-02-19", "close": 27.16, "volume": 382535.0}, {"date": "2026-02-20", "close": 27.1, "volume": 383309.0}, {"date": "2026-02-23", "close": 26.3, "volume": 607657.0}, {"date": "2026-02-24", "close": 26.44, "volume": 436810.0}, {"date": "2026-02-25", "close": 26.02, "volume": 563436.0}, {"date": "2026-02-26", "close": 25.84, "volume": 559222.0}, {"date": "2026-02-27", "close": 25.58, "volume": 455852.0}, {"date": "2026-03-02", "close": 24.37, "volume": 334022.0}, {"date": "2026-03-03", "close": 23.87, "volume": 293888.0}, {"date": "2026-03-04", "close": 23.54, "volume": 288206.0}, {"date": "2026-03-05", "close": 22.74, "volume": 430651.0}, {"date": "2026-03-06", "close": 22.21, "volume": 419329.0}, {"date": "2026-03-09", "close": 22.02, "volume": 458508.0}, {"date": "2026-03-10", "close": 21.74, "volume": 314173.0}, {"date": "2026-03-11", "close": 21.73, "volume": 299872.0}, {"date": "2026-03-12", "close": 20.83, "volume": 369204.0}, {"date": "2026-03-13", "close": 20.83, "volume": 342103.0}, {"date": "2026-03-16", "close": 21.06, "volume": 293451.0}, {"date": "2026-03-17", "close": 21.21, "volume": 286629.0}, {"date": "2026-03-18", "close": 20.04, "volume": 384927.0}, {"date": "2026-03-19", "close": 19.68, "volume": 500639.0}, {"date": "2026-03-20", "close": 18.65, "volume": 799759.0}, {"date": "2026-03-23", "close": 19.37, "volume": 399245.0}, {"date": "2026-03-24", "close": 19.34, "volume": 296732.0}, {"date": "2026-03-25", "close": 19.69, "volume": 401028.0}, {"date": "2026-03-26", "close": 19.78, "volume": 316094.0}, {"date": "2026-03-27", "close": 19.04, "volume": 323050.0}, {"date": "2026-03-30", "close": 18.77, "volume": 310784.0}, {"date": "2026-03-31", "close": 19.24, "volume": 549110.0}, {"date": "2026-04-01", "close": 19.78, "volume": 515197.0}, {"date": "2026-04-02", "close": 19.88, "volume": 454133.0}, {"date": "2026-04-06", "close": 20.39, "volume": 405954.0}, {"date": "2026-04-07", "close": 19.82, "volume": 538329.0}, {"date": "2026-04-08", "close": 21.04, "volume": 500993.0}, {"date": "2026-04-09", "close": 21.8, "volume": 430738.0}, {"date": "2026-04-10", "close": 21.69, "volume": 388120.0}, {"date": "2026-04-13", "close": 21.75, "volume": 379568.0}, {"date": "2026-04-14", "close": 21.89, "volume": 385662.0}, {"date": "2026-04-15", "close": 21.82, "volume": 445421.0}, {"date": "2026-04-16", "close": 20.54, "volume": 548332.0}, {"date": "2026-04-17", "close": 22.13, "volume": 518731.0}, {"date": "2026-04-20", "close": 22.8, "volume": 261412.0}, {"date": "2026-04-21", "close": 22.32, "volume": 363528.0}, {"date": "2026-04-22", "close": 22.96, "volume": 274353.0}, {"date": "2026-04-23", "close": 22.57, "volume": 265576.0}, {"date": "2026-04-24", "close": 22.45, "volume": 266213.0}, {"date": "2026-04-27", "close": 22.46, "volume": 236230.0}, {"date": "2026-04-28", "close": 22.26, "volume": 260732.0}, {"date": "2026-04-29", "close": 21.17, "volume": 352608.0}, {"date": "2026-04-30", "close": 21.59, "volume": 388959.0}, {"date": "2026-05-01", "close": 20.63, "volume": 631052.0}, {"date": "2026-05-04", "close": 18.03, "volume": 1007781.0}, {"date": "2026-05-05", "close": 18.35, "volume": 785945.0}, {"date": "2026-05-06", "close": 18.91, "volume": 562685.0}, {"date": "2026-05-07", "close": 18.63, "volume": 417651.0}, {"date": "2026-05-08", "close": 18.77, "volume": 357279.0}, {"date": "2026-05-11", "close": 25.16, "volume": 5546542.0}, {"date": "2026-05-12", "close": 23.33, "volume": 2440899.0}, {"date": "2026-05-13", "close": 23.62, "volume": 1099028.0}, {"date": "2026-05-14", "close": 22.99, "volume": 986042.0}, {"date": "2026-05-15", "close": 22.12, "volume": 710074.0}, {"date": "2026-05-18", "close": 21.9, "volume": 749465.0}, {"date": "2026-05-19", "close": 21.64, "volume": 722450.0}, {"date": "2026-05-20", "close": 22.65, "volume": 614435.0}, {"date": "2026-05-21", "close": 24.01, "volume": 645146.0}, {"date": "2026-05-22", "close": 24.36, "volume": 422474.0}, {"date": "2026-05-26", "close": 24.5, "volume": 414220.0}, {"date": "2026-05-27", "close": 25.0, "volume": 370555.0}, {"date": "2026-05-28", "close": 25.17, "volume": 397874.0}, {"date": "2026-05-29", "close": 25.39, "volume": 519111.0}, {"date": "2026-06-01", "close": 25.86, "volume": 753281.0}, {"date": "2026-06-02", "close": 26.49, "volume": 407795.0}, {"date": "2026-06-03", "close": 26.32, "volume": 474933.0}, {"date": "2026-06-04", "close": 25.9, "volume": 589999.0}, {"date": "2026-06-05", "close": 25.96, "volume": 700364.0}, {"date": "2026-06-08", "close": 25.99, "volume": 653456.0}, {"date": "2026-06-09", "close": 27.04, "volume": 444668.0}, {"date": "2026-06-10", "close": 26.4, "volume": 510990.0}, {"date": "2026-06-11", "close": 27.65, "volume": 414705.0}, {"date": "2026-06-12", "close": 27.37, "volume": 221952.0}, {"date": "2026-06-15", "close": 26.85, "volume": 598779.0}, {"date": "2026-06-16", "close": 27.23, "volume": 324194.0}, {"date": "2026-06-17", "close": 26.86, "volume": 448724.0}, {"date": "2026-06-18", "close": 27.05, "volume": 896685.0}, {"date": "2026-06-22", "close": 26.48, "volume": 227439.0}, {"date": "2026-06-23", "close": 26.55, "volume": 141971.0}, {"date": "2026-06-24", "close": 27.68, "volume": 494369.0}, {"date": "2026-06-25", "close": 27.51, "volume": 238878.0}, {"date": "2026-06-26", "close": 29.2, "volume": 543344.0}, {"date": "2026-06-29", "close": 29.26, "volume": 500690.0}, {"date": "2026-06-30", "close": 28.05, "volume": 348229.0}, {"date": "2026-07-01", "close": 27.54, "volume": 320119.0}, {"date": "2026-07-02", "close": 28.07, "volume": 245844.0}, {"date": "2026-07-06", "close": 27.74, "volume": 377393.0}, {"date": "2026-07-07", "close": 27.42, "volume": 249813.0}, {"date": "2026-07-08", "close": 31.01, "volume": 1792858.0}, {"date": "2026-07-09", "close": 31.41, "volume": 522796.0}, {"date": "2026-07-10", "close": 31.89, "volume": 395600.0}, {"date": "2026-07-13", "close": 31.49, "volume": 447668.0}, {"date": "2026-07-14", "close": 32.57, "volume": 381574.0}, {"date": "2026-07-15", "close": 32.73, "volume": 443942.0}, {"date": "2026-07-16", "close": 33.3, "volume": 332726.0}, {"date": "2026-07-17", "close": 32.91, "volume": 389485.0}, {"date": "2026-07-20", "close": 32.51, "volume": 285470.0}, {"date": "2026-07-21", "close": 32.82, "volume": 369072.0}, {"date": "2026-07-22", "close": 33.0, "volume": 223802.0}, {"date": "2026-07-23", "close": 32.79, "volume": 311917.0}, {"date": "2026-07-24", "close": 33.19, "volume": 247720.0}, {"date": "2026-07-27", "close": 33.05, "volume": 356184.0}, {"date": "2026-07-28", "close": 33.4, "volume": 245121.0}, {"date": "2026-07-29", "close": 32.49, "volume": 239438.0}, {"date": "2026-07-30", "close": 32.59, "volume": 253488.0}, {"date": "2026-07-31", "close": 32.1, "volume": 343843.0}, {"date": "2026-08-03", "close": 32.97, "volume": 302459.0}, {"date": "2026-08-04", "close": 33.31, "volume": 294450.0}, {"date": "2026-08-05", "close": 34.07, "volume": 407717.0}, {"date": "2026-08-06", "close": 33.46, "volume": 361276.0}, {"date": "2026-08-07", "close": 33.18, "volume": 6487943.0}], "refreshing": true}