{"ticker": "GO", "overview": {"cik": "1771515", "ticker": "GO", "name": "Grocery Outlet Holding Corp.", "industry": "Retail-Grocery Stores", "country": "United States", "sic": "5411", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002084658-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002140135-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006324", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-19", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005631", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006120", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003510", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001771515-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001771515-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0002140135-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002140135-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002140131-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002140037-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002140135-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0002140131-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0002140037-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0002140135-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071841", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001418", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001771515-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001780265-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001412065-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001779740-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001823561-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001670760-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001190910-26-000001", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 262700.0, "sell_n": 1, "sell_sum": 16181.6, "net": 246518.4, "insiders": 3, "first_date": "2026-08-20", "last_date": "2026-08-27"}, "metrics": {"ticker": "GO", "has_prices": true, "as_of": "2026-08-31", "last": 11.95, "prev_close": 12.17, "change": -0.22000000000000064, "change_pct": -0.01807723911257195, "session_volume": 2245596.0, "vwap_5": 12.014457866304985, "vwap_20": 10.962829122559851, "vwap_60": 10.052088651030761, "vwap_250": 10.069400713796528, "high_52w": 14.24, "low_52w": 5.79, "avg_volume_20": 2924094.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001823561-26-000003", "src": "INSIDERS", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Carey F. Jaros", "who_key": "Jaros Carey F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175500.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "The boardroom is buying: $176K of GO", "source_url": "https://www.sec.gov/Archives/edgar/data/1823561/000182356126000003/0001823561-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0002084658-26-000002", "src": "INSIDERS", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Frank Michael Kerr", "who_key": "Kerr Frank Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16181.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider trims $16K of GO", "source_url": "https://www.sec.gov/Archives/edgar/data/2084658/000208465826000002/0002084658-26-000002-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106064}, {"id": "0002140135-26-000006", "src": "INSIDERS", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Paul Blaine Miller", "who_key": "Miller Paul Blaine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 87200.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider buys $87K of GO", "source_url": "https://www.sec.gov/Archives/edgar/data/2140135/000214013526000006/0002140135-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "13DG-0000919574-26-005631", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. takes a 5.6% passive stake in GO", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0000919574-26-005631-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "13DG-0000902664-26-003510", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. takes a 6.11% passive stake in GO", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0000902664-26-003510-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000315066-26-001418", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "FMR LLC raises a passive stake in GO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001418-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227024}, {"id": "13DG-0001897612-26-000491", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. moves to a 19% passive stake in GO", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0001897612-26-000491-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100121-26-000400", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. crosses 5% of GO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0002100121-26-000400-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000315066-26-000717", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "FMR LLC adjusts its stake in GO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000717-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}, {"id": "13DG-0000102909-26-001436", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. adjusts its stake in GO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0000102909-26-001436-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "HOUSE-2023-20022653-T106", "src": "CONGRESS", "ticker": "GO", "cik": "", "company": "Grocery Outlet Holding Corp.", "company_raw": "ldman Grandchildren 1986 Trust > TLH ADR\nGrocery Outlet Holding Corp.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps GO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926224}, {"id": "HOUSE-2022-20021550-T2", "src": "CONGRESS", "ticker": "GO", "cik": "", "company": "Grocery Outlet Holding Corp.", "company_raw": "York Brokerage Account 340\n2000075142JT Grocery Outlet Holding Corp.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee trims GO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030704}], "recent_buys": [{"id": "0001823561-26-000003", "src": "INSIDERS", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Carey F. Jaros", "who_key": "Jaros Carey F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 175500.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "The boardroom is buying: $176K of GO", "source_url": "https://www.sec.gov/Archives/edgar/data/1823561/000182356126000003/0001823561-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0002140135-26-000006", "src": "INSIDERS", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Paul Blaine Miller", "who_key": "Miller Paul Blaine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 87200.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Insider buys $87K of GO", "source_url": "https://www.sec.gov/Archives/edgar/data/2140135/000214013526000006/0002140135-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}], "institutional": [{"id": "13DG-0000919574-26-005631", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. takes a 5.6% passive stake in GO", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0000919574-26-005631-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "13DG-0000902664-26-003510", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. takes a 6.11% passive stake in GO", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0000902664-26-003510-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0000315066-26-001418", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "FMR LLC raises a passive stake in GO", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001418-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227024}, {"id": "13DG-0001897612-26-000491", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. moves to a 19% passive stake in GO", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0001897612-26-000491-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0002100121-26-000400", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. crosses 5% of GO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0002100121-26-000400-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000315066-26-000717", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "FMR LLC adjusts its stake in GO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-000717-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301904}, {"id": "13DG-0000102909-26-001436", "src": "13DG", "ticker": "GO", "cik": "1771515", "company": "Grocery Outlet Holding Corp.", "company_raw": "Grocery Outlet Holding Corp.", "who": "Grocery Outlet Holding Corp.", "who_key": "Grocery Outlet Holding Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Grocery Outlet Holding Corp. adjusts its stake in GO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1771515/0000102909-26-001436-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Grocery Outlet Holding Corp. - Common Stock", "new_value": "Grocery Outlet Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001771515", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001771515", "applied": 1, "detected_at": "2026-10-24T19:05:33.493504"}]}, "key_people": [{"who": "Carey F. Jaros", "who_key": "Jaros Carey F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 175500.0, "sold": 0, "net": 175500.0, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 175500.0, "date": "2026-08-27", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823561/000182356126000003/0001823561-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 175500.0, "date": "2026-08-27", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823561/000182356126000003/0001823561-26-000003-index.htm"}}, {"who": "Paul Blaine Miller", "who_key": "Miller Paul Blaine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 87200.0, "sold": 0, "net": 87200.0, "trades": 1, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 87200.0, "date": "2026-08-20", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2140135/000214013526000006/0002140135-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 87200.0, "date": "2026-08-20", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2140135/000214013526000006/0002140135-26-000006-index.htm"}}, {"who": "Frank Michael Kerr", "who_key": "Kerr Frank Michael", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 16181.6, "net": -16181.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16181.6, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084658/000208465826000002/0002084658-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 16181.6, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2084658/000208465826000002/0002084658-26-000002-index.htm"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021550.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [{"date": "2026-08-20", "net": 87200.0}, {"date": "2026-08-21", "net": -16181.6}, {"date": "2026-08-27", "net": 175500.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0002084658-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002140135-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006324", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-19", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005631", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006120", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-003510", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001771515-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001771515-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0002140135-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002140135-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002140131-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002140037-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0002140135-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0002140131-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0002140037-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-16", "title": "FORM 3", "accession": "0002140135-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071841", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001418", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001771515-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001780265-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001412065-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001779740-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001823561-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001670760-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001190910-26-000001", "price_sensitive": false}], "performance": {"ticker": "GO", "has_prices": true, "summary": {"n": 2, "avg": 0.04848754106179848, "win_rate": 1.0, "best": 0.0756075607560756, "worst": 0.021367521367521368, "as_of": "2026-08-31"}, "buys": [{"who": "Jaros Carey F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 175500.0, "date": "2026-08-27", "score": 47.0, "ref_price": 11.7, "return": 0.021367521367521368}, {"who": "Miller Paul Blaine", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 87200.0, "date": "2026-08-20", "score": 35.2, "ref_price": 11.11, "return": 0.0756075607560756}]}, "price_series": [{"date": "2019-06-20", "close": 28.51, "volume": 13395470.0}, {"date": "2019-06-21", "close": 28.6, "volume": 1773046.0}, {"date": "2019-06-24", "close": 29.99, "volume": 1085362.0}, {"date": "2019-06-25", "close": 30.69, "volume": 788947.0}, {"date": "2019-06-26", "close": 32.98, "volume": 2939229.0}, {"date": "2019-06-27", "close": 32.71, "volume": 1057248.0}, {"date": "2019-06-28", "close": 32.88, "volume": 541394.0}, {"date": "2019-07-01", "close": 33.1, "volume": 1002913.0}, {"date": "2019-07-02", "close": 33.0, "volume": 380720.0}, {"date": "2019-07-03", "close": 33.2, "volume": 251071.0}, {"date": "2019-07-05", "close": 33.03, "volume": 191823.0}, {"date": "2019-07-08", "close": 32.25, "volume": 332276.0}, {"date": "2019-07-09", "close": 32.68, "volume": 76114.0}, {"date": "2019-07-10", "close": 32.72, "volume": 266281.0}, {"date": "2019-07-11", "close": 33.13, "volume": 177928.0}, {"date": "2019-07-12", "close": 33.81, "volume": 251652.0}, {"date": "2019-07-15", "close": 35.38, "volume": 557288.0}, {"date": "2019-07-16", "close": 34.81, "volume": 869289.0}, {"date": "2019-07-17", "close": 35.45, "volume": 401153.0}, {"date": "2019-07-18", "close": 35.87, "volume": 176019.0}, {"date": "2019-07-19", "close": 37.65, "volume": 442427.0}, {"date": "2019-07-22", "close": 39.25, "volume": 410946.0}, {"date": "2019-07-23", "close": 36.85, "volume": 745620.0}, {"date": "2019-07-24", "close": 38.35, "volume": 429976.0}, {"date": "2019-07-25", "close": 38.16, "volume": 234048.0}, {"date": "2019-07-26", "close": 38.99, "volume": 157170.0}, {"date": "2019-07-29", "close": 39.07, "volume": 271989.0}, {"date": "2019-07-30", "close": 38.54, "volume": 274865.0}, {"date": "2019-07-31", "close": 38.94, "volume": 220804.0}, {"date": "2019-08-01", "close": 38.93, "volume": 641198.0}, {"date": "2019-08-02", "close": 38.75, "volume": 329645.0}, {"date": "2019-08-05", "close": 38.44, "volume": 613956.0}, {"date": "2019-08-06", "close": 37.2, "volume": 428647.0}, {"date": "2019-08-07", "close": 37.6, "volume": 134573.0}, {"date": "2019-08-08", "close": 37.82, "volume": 134768.0}, {"date": "2019-08-09", "close": 37.84, "volume": 296624.0}, {"date": "2019-08-12", "close": 37.54, "volume": 236231.0}, {"date": "2019-08-13", "close": 37.6, "volume": 583750.0}, {"date": "2019-08-14", "close": 39.5, "volume": 3592908.0}, {"date": "2019-08-15", "close": 43.76, "volume": 1243609.0}, {"date": "2019-08-16", "close": 46.64, "volume": 1141821.0}, {"date": "2019-08-19", "close": 43.33, "volume": 918743.0}, {"date": "2019-08-20", "close": 42.96, "volume": 517213.0}, {"date": "2019-08-21", "close": 41.78, "volume": 319853.0}, {"date": "2019-08-22", "close": 43.56, "volume": 329237.0}, {"date": "2019-08-23", "close": 41.75, "volume": 233876.0}, {"date": "2019-08-26", "close": 42.8, "volume": 190371.0}, {"date": "2019-08-27", "close": 44.01, "volume": 703952.0}, {"date": "2019-08-28", "close": 42.57, "volume": 433360.0}, {"date": "2019-08-29", "close": 41.82, "volume": 575471.0}, {"date": "2019-08-30", "close": 40.45, "volume": 393533.0}, {"date": "2019-09-03", "close": 40.3, "volume": 491716.0}, {"date": "2019-09-04", "close": 40.06, "volume": 372096.0}, {"date": "2019-09-05", "close": 40.08, "volume": 304792.0}, {"date": "2019-09-06", "close": 39.74, "volume": 400105.0}, {"date": "2019-09-09", "close": 37.03, "volume": 835117.0}, {"date": "2019-09-10", "close": 35.21, "volume": 888174.0}, {"date": "2019-09-11", "close": 36.65, "volume": 596206.0}, {"date": "2019-09-12", "close": 36.85, "volume": 420554.0}, {"date": "2019-09-13", "close": 36.96, "volume": 373678.0}, {"date": "2019-09-16", "close": 37.15, "volume": 598859.0}, {"date": "2019-09-17", "close": 36.73, "volume": 259579.0}, {"date": "2019-09-18", "close": 36.87, "volume": 409539.0}, {"date": "2019-09-19", "close": 37.42, "volume": 636275.0}, {"date": "2019-09-20", "close": 38.08, "volume": 2459883.0}, {"date": "2019-09-23", "close": 38.92, "volume": 434286.0}, {"date": "2019-09-24", "close": 37.79, "volume": 328822.0}, {"date": "2019-09-25", "close": 35.91, "volume": 493017.0}, {"date": "2019-09-26", "close": 35.71, "volume": 361005.0}, {"date": "2019-09-27", "close": 34.36, "volume": 647770.0}, {"date": "2019-09-30", "close": 34.68, "volume": 677404.0}, {"date": "2019-10-01", "close": 33.69, "volume": 1088889.0}, {"date": "2019-10-02", "close": 33.01, "volume": 1474809.0}, {"date": "2019-10-03", "close": 33.91, "volume": 2268422.0}, {"date": "2019-10-04", "close": 34.0, "volume": 6781627.0}, {"date": "2019-10-07", "close": 33.55, "volume": 1129425.0}, {"date": "2019-10-08", "close": 32.8, "volume": 1623351.0}, {"date": "2019-10-09", "close": 32.85, "volume": 1187498.0}, {"date": "2019-10-10", "close": 32.3, "volume": 1227733.0}, {"date": "2019-10-11", "close": 32.79, "volume": 759959.0}, {"date": "2019-10-14", "close": 33.56, "volume": 541797.0}, {"date": "2019-10-15", "close": 33.67, "volume": 1160469.0}, {"date": "2019-10-16", "close": 33.51, "volume": 574815.0}, {"date": "2019-10-17", "close": 33.48, "volume": 718431.0}, {"date": "2019-10-18", "close": 33.07, "volume": 1267839.0}, {"date": "2019-10-21", "close": 32.75, "volume": 355041.0}, {"date": "2019-10-22", "close": 31.76, "volume": 1270952.0}, {"date": "2019-10-23", "close": 30.94, "volume": 1085661.0}, {"date": "2019-10-24", "close": 31.15, "volume": 785292.0}, {"date": "2019-10-25", "close": 31.51, "volume": 704442.0}, {"date": "2019-10-28", "close": 30.9, "volume": 421695.0}, {"date": "2019-10-29", "close": 31.38, "volume": 518888.0}, {"date": "2019-10-30", "close": 31.98, "volume": 419088.0}, {"date": "2019-10-31", "close": 31.9, "volume": 404397.0}, {"date": "2019-11-01", "close": 32.22, "volume": 1317142.0}, {"date": "2019-11-04", "close": 31.77, "volume": 348428.0}, {"date": "2019-11-05", "close": 31.78, "volume": 386773.0}, {"date": "2019-11-06", "close": 31.18, "volume": 872720.0}, {"date": "2019-11-07", "close": 30.87, "volume": 780053.0}, {"date": "2019-11-08", "close": 31.11, "volume": 774479.0}, {"date": "2019-11-11", "close": 31.0, "volume": 1469913.0}, {"date": "2019-11-12", "close": 32.6, "volume": 2881686.0}, {"date": "2019-11-13", "close": 31.58, "volume": 823506.0}, {"date": "2019-11-14", "close": 31.84, "volume": 653158.0}, {"date": "2019-11-15", "close": 31.56, "volume": 773370.0}, {"date": "2019-11-18", "close": 30.6, "volume": 674981.0}, {"date": "2019-11-19", "close": 30.66, "volume": 422705.0}, {"date": "2019-11-20", "close": 31.0, "volume": 626305.0}, {"date": "2019-11-21", "close": 30.85, "volume": 554006.0}, {"date": "2019-11-22", "close": 31.68, "volume": 533230.0}, {"date": "2019-11-25", "close": 31.77, "volume": 648137.0}, {"date": "2019-11-26", "close": 32.72, "volume": 588235.0}, {"date": "2019-11-27", "close": 32.78, "volume": 308957.0}, {"date": "2019-11-29", "close": 33.13, "volume": 217383.0}, {"date": "2019-12-02", "close": 32.75, "volume": 341777.0}, {"date": "2019-12-03", "close": 33.29, "volume": 412971.0}, {"date": "2019-12-04", "close": 32.5, "volume": 511496.0}, {"date": "2019-12-05", "close": 31.48, "volume": 398771.0}, {"date": "2019-12-06", "close": 32.45, "volume": 833870.0}, {"date": "2019-12-09", "close": 32.29, "volume": 683772.0}, {"date": "2019-12-10", "close": 31.78, "volume": 372575.0}, {"date": "2019-12-11", "close": 31.94, "volume": 473283.0}, {"date": "2019-12-12", "close": 30.47, "volume": 785889.0}, {"date": "2019-12-13", "close": 30.92, "volume": 596787.0}, {"date": "2019-12-16", "close": 31.31, "volume": 462472.0}, {"date": "2019-12-17", "close": 31.21, "volume": 820798.0}, {"date": "2019-12-18", "close": 31.37, "volume": 471974.0}, {"date": "2019-12-19", "close": 31.65, "volume": 371270.0}, {"date": "2019-12-20", "close": 32.99, "volume": 1132533.0}, {"date": "2019-12-23", "close": 32.85, "volume": 560518.0}, {"date": "2019-12-24", "close": 32.41, "volume": 220422.0}, {"date": "2019-12-26", "close": 33.21, "volume": 289149.0}, {"date": "2019-12-27", "close": 33.47, "volume": 286283.0}, {"date": "2019-12-30", "close": 33.29, "volume": 267766.0}, {"date": "2019-12-31", "close": 32.45, "volume": 330594.0}, {"date": "2020-01-02", "close": 31.99, "volume": 1563565.0}, {"date": "2020-01-03", "close": 32.06, "volume": 269419.0}, {"date": "2020-01-06", "close": 31.17, "volume": 500318.0}, {"date": "2020-01-07", "close": 31.43, "volume": 521327.0}, {"date": "2020-01-08", "close": 31.74, "volume": 329135.0}, {"date": "2020-01-09", "close": 32.58, "volume": 284341.0}, {"date": "2020-01-10", "close": 32.8, "volume": 271934.0}, {"date": "2020-01-13", "close": 33.5, "volume": 324559.0}, {"date": "2020-01-14", "close": 33.65, "volume": 416364.0}, {"date": "2020-01-15", "close": 33.73, "volume": 324653.0}, {"date": "2020-01-16", "close": 34.29, "volume": 249936.0}, {"date": "2020-01-17", "close": 34.44, "volume": 350639.0}, {"date": "2020-01-21", "close": 35.02, "volume": 609190.0}, {"date": "2020-01-22", "close": 35.6, "volume": 660752.0}, {"date": "2020-01-23", "close": 36.05, "volume": 534440.0}, {"date": "2020-01-24", "close": 35.43, "volume": 491169.0}, {"date": "2020-01-27", "close": 35.25, "volume": 601784.0}, {"date": "2020-01-28", "close": 33.5, "volume": 999299.0}, {"date": "2020-01-29", "close": 33.74, "volume": 1269189.0}, {"date": "2020-01-30", "close": 32.61, "volume": 6252579.0}, {"date": "2020-01-31", "close": 32.74, "volume": 2174945.0}, {"date": "2020-02-03", "close": 32.72, "volume": 2032143.0}, {"date": "2020-02-04", "close": 32.15, "volume": 1491469.0}, {"date": "2020-02-05", "close": 31.56, "volume": 1368585.0}, {"date": "2020-02-06", "close": 31.23, "volume": 1387160.0}, {"date": "2020-02-07", "close": 30.96, "volume": 1730552.0}, {"date": "2020-02-10", "close": 30.75, "volume": 1874047.0}, {"date": "2020-02-11", "close": 30.75, "volume": 1584867.0}, {"date": "2020-02-12", "close": 31.54, "volume": 1250247.0}, {"date": "2020-02-13", "close": 32.2, "volume": 1535367.0}, {"date": "2020-02-14", "close": 32.91, "volume": 613750.0}, {"date": "2020-02-18", "close": 32.11, "volume": 1090982.0}, {"date": "2020-02-19", "close": 32.02, "volume": 549632.0}, {"date": "2020-02-20", "close": 32.36, "volume": 399799.0}, {"date": "2020-02-21", "close": 31.65, "volume": 677189.0}, {"date": "2020-02-24", "close": 31.32, "volume": 804891.0}, {"date": "2020-02-25", "close": 31.7, "volume": 1233353.0}, {"date": "2020-02-26", "close": 31.28, "volume": 1242984.0}, {"date": "2020-02-27", "close": 30.0, "volume": 1161616.0}, {"date": "2020-02-28", "close": 31.65, "volume": 3370838.0}, {"date": "2020-03-02", "close": 31.53, "volume": 1055301.0}, {"date": "2020-03-03", "close": 31.16, "volume": 681244.0}, {"date": "2020-03-04", "close": 32.71, "volume": 570978.0}, {"date": "2020-03-05", "close": 32.96, "volume": 609932.0}, {"date": "2020-03-06", "close": 33.38, "volume": 1136558.0}, {"date": "2020-03-09", "close": 32.76, "volume": 1154787.0}, {"date": "2020-03-10", "close": 33.44, "volume": 776477.0}, {"date": "2020-03-11", "close": 32.52, "volume": 1148809.0}, {"date": "2020-03-12", "close": 29.06, "volume": 1214755.0}, {"date": "2020-03-13", "close": 30.26, "volume": 1124609.0}, {"date": "2020-03-16", "close": 29.49, "volume": 1348097.0}, {"date": "2020-03-17", "close": 33.71, "volume": 1245222.0}, {"date": "2020-03-18", "close": 33.38, "volume": 1241160.0}, {"date": "2020-03-19", "close": 30.5, "volume": 1318322.0}, {"date": "2020-03-20", "close": 30.82, "volume": 1908837.0}, {"date": "2020-03-23", "close": 31.47, "volume": 1157740.0}, {"date": "2020-03-24", "close": 33.2, "volume": 1332192.0}, {"date": "2020-03-25", "close": 33.45, "volume": 1301699.0}, {"date": "2020-03-26", "close": 35.43, "volume": 1068367.0}, {"date": "2020-03-27", "close": 33.81, "volume": 1044208.0}, {"date": "2020-03-30", "close": 33.8, "volume": 696608.0}, {"date": "2020-03-31", "close": 34.34, "volume": 645394.0}, {"date": "2020-04-01", "close": 34.42, "volume": 1041173.0}, {"date": "2020-04-02", "close": 34.53, "volume": 730064.0}, {"date": "2020-04-03", "close": 34.41, "volume": 772752.0}, {"date": "2020-04-06", "close": 37.24, "volume": 1142775.0}, {"date": "2020-04-07", "close": 36.74, "volume": 1165426.0}, {"date": "2020-04-08", "close": 35.77, "volume": 1298315.0}, {"date": "2020-04-09", "close": 33.86, "volume": 1047819.0}, {"date": "2020-04-13", "close": 33.99, "volume": 759588.0}, {"date": "2020-04-14", "close": 33.82, "volume": 1206242.0}, {"date": "2020-04-15", "close": 33.65, "volume": 600826.0}, {"date": "2020-04-16", "close": 34.79, "volume": 1108866.0}, {"date": "2020-04-17", "close": 35.61, "volume": 976670.0}, {"date": "2020-04-20", "close": 34.94, "volume": 935165.0}, {"date": "2020-04-21", "close": 35.11, "volume": 1521331.0}, {"date": "2020-04-22", "close": 35.15, "volume": 3066390.0}, {"date": "2020-04-23", "close": 33.88, "volume": 8662140.0}, {"date": "2020-04-24", "close": 34.88, "volume": 3148926.0}, {"date": "2020-04-27", "close": 35.47, "volume": 2271301.0}, {"date": "2020-04-28", "close": 34.84, "volume": 2045533.0}, {"date": "2020-04-29", "close": 34.58, "volume": 2288656.0}, {"date": "2020-04-30", "close": 33.27, "volume": 1339557.0}, {"date": "2020-05-01", "close": 33.18, "volume": 932453.0}, {"date": "2020-05-04", "close": 33.06, "volume": 717882.0}, {"date": "2020-05-05", "close": 34.45, "volume": 1237422.0}, {"date": "2020-05-06", "close": 36.14, "volume": 1415447.0}, {"date": "2020-05-07", "close": 36.38, "volume": 917042.0}, {"date": "2020-05-08", "close": 36.71, "volume": 944264.0}, {"date": "2020-05-11", "close": 36.67, "volume": 1769629.0}, {"date": "2020-05-12", "close": 37.49, "volume": 2015611.0}, {"date": "2020-05-13", "close": 36.88, "volume": 1287139.0}, {"date": "2020-05-14", "close": 37.61, "volume": 655280.0}, {"date": "2020-05-15", "close": 37.53, "volume": 951893.0}, {"date": "2020-05-18", "close": 38.38, "volume": 947317.0}, {"date": "2020-05-19", "close": 38.37, "volume": 730061.0}, {"date": "2020-05-20", "close": 37.8, "volume": 523995.0}, {"date": "2020-05-21", "close": 37.63, "volume": 491425.0}, {"date": "2020-05-22", "close": 37.84, "volume": 454066.0}, {"date": "2020-05-26", "close": 37.05, "volume": 846117.0}, {"date": "2020-05-27", "close": 37.29, "volume": 873422.0}, {"date": "2020-05-28", "close": 36.17, "volume": 3215487.0}, {"date": "2020-05-29", "close": 36.81, "volume": 1090723.0}, {"date": "2020-06-01", "close": 36.03, "volume": 778273.0}, {"date": "2020-06-02", "close": 36.31, "volume": 995851.0}, {"date": "2020-06-03", "close": 36.41, "volume": 966778.0}, {"date": "2020-06-04", "close": 35.58, "volume": 2612897.0}, {"date": "2020-06-05", "close": 34.63, "volume": 1376151.0}, {"date": "2020-06-08", "close": 33.04, "volume": 1731060.0}, {"date": "2020-06-09", "close": 32.72, "volume": 1902447.0}, {"date": "2020-06-10", "close": 33.97, "volume": 1151346.0}, {"date": "2020-06-11", "close": 33.16, "volume": 1482180.0}, {"date": "2020-06-12", "close": 32.63, "volume": 863961.0}, {"date": "2020-06-15", "close": 33.15, "volume": 989990.0}, {"date": "2020-06-16", "close": 34.7, "volume": 1236452.0}, {"date": "2020-06-17", "close": 35.5, "volume": 1393615.0}, {"date": "2020-06-18", "close": 34.81, "volume": 994519.0}, {"date": "2020-06-19", "close": 35.02, "volume": 1261975.0}, {"date": "2020-06-22", "close": 35.44, "volume": 978848.0}, {"date": "2020-06-23", "close": 38.93, "volume": 6057643.0}, {"date": "2020-06-24", "close": 37.95, "volume": 12831100.0}, {"date": "2020-06-25", "close": 38.76, "volume": 1396903.0}, {"date": "2020-06-26", "close": 39.4, "volume": 2233301.0}, {"date": "2020-06-29", "close": 41.5, "volume": 1471993.0}, {"date": "2020-06-30", "close": 40.8, "volume": 1047345.0}, {"date": "2020-07-01", "close": 41.39, "volume": 941646.0}, {"date": "2020-07-02", "close": 41.99, "volume": 927244.0}, {"date": "2020-07-06", "close": 44.08, "volume": 1927096.0}, {"date": "2020-07-07", "close": 43.29, "volume": 975668.0}, {"date": "2020-07-08", "close": 42.79, "volume": 705018.0}, {"date": "2020-07-09", "close": 42.94, "volume": 787162.0}, {"date": "2020-07-10", "close": 41.61, "volume": 1089964.0}, {"date": "2020-07-13", "close": 39.56, "volume": 1045424.0}, {"date": "2020-07-14", "close": 39.7, "volume": 846035.0}, {"date": "2020-07-15", "close": 39.06, "volume": 1034242.0}, {"date": "2020-07-16", "close": 39.33, "volume": 738836.0}, {"date": "2020-07-17", "close": 39.33, "volume": 486794.0}, {"date": "2020-07-20", "close": 39.42, "volume": 617844.0}, {"date": "2020-07-21", "close": 40.2, "volume": 864925.0}, {"date": "2020-07-22", "close": 41.58, "volume": 1033016.0}, {"date": "2020-07-23", "close": 42.72, "volume": 1370730.0}, {"date": "2020-07-24", "close": 41.78, "volume": 645984.0}, {"date": "2020-07-27", "close": 43.1, "volume": 646799.0}, {"date": "2020-07-28", "close": 43.3, "volume": 459091.0}, {"date": "2020-07-29", "close": 43.29, "volume": 616877.0}, {"date": "2020-07-30", "close": 44.01, "volume": 606939.0}, {"date": "2020-07-31", "close": 43.99, "volume": 1008999.0}, {"date": "2020-08-03", "close": 43.63, "volume": 815794.0}, {"date": "2020-08-04", "close": 44.54, "volume": 824084.0}, {"date": "2020-08-05", "close": 44.85, "volume": 552439.0}, {"date": "2020-08-06", "close": 44.55, "volume": 390977.0}, {"date": "2020-08-07", "close": 45.02, "volume": 665845.0}, {"date": "2020-08-10", "close": 44.33, "volume": 1352651.0}, {"date": "2020-08-11", "close": 42.66, "volume": 2738879.0}, {"date": "2020-08-12", "close": 42.86, "volume": 1098226.0}, {"date": "2020-08-13", "close": 42.88, "volume": 1224664.0}, {"date": "2020-08-14", "close": 42.88, "volume": 1149212.0}, {"date": "2020-08-17", "close": 42.46, "volume": 883790.0}, {"date": "2020-08-18", "close": 41.91, "volume": 749972.0}, {"date": "2020-08-19", "close": 42.09, "volume": 940630.0}, {"date": "2020-08-20", "close": 41.85, "volume": 1157595.0}, {"date": "2020-08-21", "close": 41.51, "volume": 1166144.0}, {"date": "2020-08-24", "close": 41.62, "volume": 527760.0}, {"date": "2020-08-25", "close": 41.305, "volume": 573484.0}, {"date": "2020-08-26", "close": 40.74, "volume": 873363.0}, {"date": "2020-08-27", "close": 41.78, "volume": 1276697.0}, {"date": "2020-08-28", "close": 41.13, "volume": 812775.0}, {"date": "2020-08-31", "close": 41.13, "volume": 578091.0}, {"date": "2020-09-01", "close": 42.23, "volume": 966699.0}, {"date": "2020-09-02", "close": 42.02, "volume": 908659.0}, {"date": "2020-09-03", "close": 39.77, "volume": 883576.0}, {"date": "2020-09-04", "close": 38.86, "volume": 1070178.0}, {"date": "2020-09-08", "close": 40.04, "volume": 1313987.0}, {"date": "2020-09-09", "close": 39.38, "volume": 1407721.0}, {"date": "2020-09-10", "close": 38.22, "volume": 1134214.0}, {"date": "2020-09-11", "close": 38.66, "volume": 1467615.0}, {"date": "2020-09-14", "close": 39.01, "volume": 903835.0}, {"date": "2020-09-15", "close": 40.08, "volume": 844618.0}, {"date": "2020-09-16", "close": 39.56, "volume": 1135254.0}, {"date": "2020-09-17", "close": 39.98, "volume": 1053301.0}, {"date": "2020-09-18", "close": 38.14, "volume": 4211029.0}, {"date": "2020-09-21", "close": 37.845, "volume": 750476.0}, {"date": "2020-09-22", "close": 39.43, "volume": 791605.0}, {"date": "2020-09-23", "close": 37.82, "volume": 805227.0}, {"date": "2020-09-24", "close": 38.14, "volume": 522784.0}, {"date": "2020-09-25", "close": 38.49, "volume": 556043.0}, {"date": "2020-09-28", "close": 38.03, "volume": 597773.0}, {"date": "2020-09-29", "close": 39.24, "volume": 760433.0}, {"date": "2020-09-30", "close": 39.32, "volume": 1167819.0}, {"date": "2020-10-01", "close": 40.29, "volume": 553579.0}, {"date": "2020-10-02", "close": 39.71, "volume": 490218.0}, {"date": "2020-10-05", "close": 41.26, "volume": 842215.0}, {"date": "2020-10-06", "close": 41.57, "volume": 767766.0}, {"date": "2020-10-07", "close": 41.77, "volume": 575977.0}, {"date": "2020-10-08", "close": 42.18, "volume": 489083.0}, {"date": "2020-10-09", "close": 43.29, "volume": 568815.0}, {"date": "2020-10-12", "close": 42.27, "volume": 575742.0}, {"date": "2020-10-13", "close": 42.55, "volume": 728569.0}, {"date": "2020-10-14", "close": 41.52, "volume": 535745.0}, {"date": "2020-10-15", "close": 41.37, "volume": 694963.0}, {"date": "2020-10-16", "close": 41.41, "volume": 800161.0}, {"date": "2020-10-19", "close": 40.53, "volume": 652767.0}, {"date": "2020-10-20", "close": 40.93, "volume": 442127.0}, {"date": "2020-10-21", "close": 41.74, "volume": 709519.0}, {"date": "2020-10-22", "close": 41.81, "volume": 556510.0}, {"date": "2020-10-23", "close": 42.32, "volume": 647320.0}, {"date": "2020-10-26", "close": 42.78, "volume": 609385.0}, {"date": "2020-10-27", "close": 44.17, "volume": 912707.0}, {"date": "2020-10-28", "close": 44.22, "volume": 919907.0}, {"date": "2020-10-29", "close": 44.59, "volume": 745467.0}, {"date": "2020-10-30", "close": 44.02, "volume": 1096077.0}, {"date": "2020-11-02", "close": 43.48, "volume": 982855.0}, {"date": "2020-11-03", "close": 44.49, "volume": 555999.0}, {"date": "2020-11-04", "close": 46.55, "volume": 1876168.0}, {"date": "2020-11-05", "close": 45.46, "volume": 1302063.0}, {"date": "2020-11-06", "close": 44.32, "volume": 819904.0}, {"date": "2020-11-09", "close": 41.21, "volume": 1446692.0}, {"date": "2020-11-10", "close": 42.44, "volume": 1632133.0}, {"date": "2020-11-11", "close": 40.24, "volume": 4306252.0}, {"date": "2020-11-12", "close": 39.26, "volume": 1855373.0}, {"date": "2020-11-13", "close": 38.41, "volume": 1148678.0}, {"date": "2020-11-16", "close": 37.295, "volume": 1101983.0}, {"date": "2020-11-17", "close": 37.1, "volume": 964464.0}, {"date": "2020-11-18", "close": 36.75, "volume": 1277383.0}, {"date": "2020-11-19", "close": 37.52, "volume": 1161508.0}, {"date": "2020-11-20", "close": 38.48, "volume": 1183677.0}, {"date": "2020-11-23", "close": 38.46, "volume": 749885.0}, {"date": "2020-11-24", "close": 37.25, "volume": 1356061.0}, {"date": "2020-11-25", "close": 37.26, "volume": 715178.0}, {"date": "2020-11-27", "close": 37.84, "volume": 220077.0}, {"date": "2020-11-30", "close": 38.62, "volume": 814448.0}, {"date": "2020-12-01", "close": 37.8, "volume": 1074271.0}, {"date": "2020-12-02", "close": 37.62, "volume": 984545.0}, {"date": "2020-12-03", "close": 37.27, "volume": 1004344.0}, {"date": "2020-12-04", "close": 37.5, "volume": 921391.0}, {"date": "2020-12-07", "close": 37.78, "volume": 623443.0}, {"date": "2020-12-08", "close": 38.27, "volume": 1126175.0}, {"date": "2020-12-09", "close": 37.73, "volume": 1451173.0}, {"date": "2020-12-10", "close": 37.67, "volume": 1102758.0}, {"date": "2020-12-11", "close": 38.0, "volume": 648749.0}, {"date": "2020-12-14", "close": 38.11, "volume": 1349071.0}, {"date": "2020-12-15", "close": 39.28, "volume": 792358.0}, {"date": "2020-12-16", "close": 38.68, "volume": 1146878.0}, {"date": "2020-12-17", "close": 39.41, "volume": 962509.0}, {"date": "2020-12-18", "close": 39.73, "volume": 2141221.0}, {"date": "2020-12-21", "close": 39.08, "volume": 672303.0}, {"date": "2020-12-22", "close": 39.42, "volume": 608281.0}, {"date": "2020-12-23", "close": 40.55, "volume": 704928.0}, {"date": "2020-12-24", "close": 40.4, "volume": 352435.0}, {"date": "2020-12-28", "close": 40.37, "volume": 636635.0}, {"date": "2020-12-29", "close": 40.43, "volume": 601566.0}, {"date": "2020-12-30", "close": 40.57, "volume": 656430.0}, {"date": "2020-12-31", "close": 39.25, "volume": 628650.0}, {"date": "2021-01-04", "close": 40.35, "volume": 877396.0}, {"date": "2021-01-05", "close": 40.61, "volume": 566480.0}, {"date": "2021-01-06", "close": 40.23, "volume": 879279.0}, {"date": "2021-01-07", "close": 40.01, "volume": 566067.0}, {"date": "2021-01-08", "close": 38.69, "volume": 808346.0}, {"date": "2021-01-11", "close": 38.19, "volume": 1294246.0}, {"date": "2021-01-12", "close": 37.96, "volume": 785442.0}, {"date": "2021-01-13", "close": 37.47, "volume": 584483.0}, {"date": "2021-01-14", "close": 37.85, "volume": 1748800.0}, {"date": "2021-01-15", "close": 38.24, "volume": 790361.0}, {"date": "2021-01-19", "close": 37.84, "volume": 745569.0}, {"date": "2021-01-20", "close": 37.965, "volume": 647941.0}, {"date": "2021-01-21", "close": 39.0, "volume": 473051.0}, {"date": "2021-01-22", "close": 39.95, "volume": 495002.0}, {"date": "2021-01-25", "close": 40.75, "volume": 1016742.0}, {"date": "2021-01-26", "close": 42.59, "volume": 869243.0}, {"date": "2021-01-27", "close": 46.12, "volume": 2149402.0}, {"date": "2021-01-28", "close": 43.22, "volume": 3285073.0}, {"date": "2021-01-29", "close": 42.69, "volume": 827581.0}, {"date": "2021-02-01", "close": 42.42, "volume": 1134147.0}, {"date": "2021-02-02", "close": 40.3, "volume": 1086930.0}, {"date": "2021-02-03", "close": 40.82, "volume": 671837.0}, {"date": "2021-02-04", "close": 40.37, "volume": 546302.0}, {"date": "2021-02-05", "close": 40.62, "volume": 654852.0}, {"date": "2021-02-08", "close": 40.88, "volume": 575972.0}, {"date": "2021-02-09", "close": 41.55, "volume": 447845.0}, {"date": "2021-02-10", "close": 42.8, "volume": 669738.0}, {"date": "2021-02-11", "close": 42.64, "volume": 561640.0}, {"date": "2021-02-12", "close": 43.28, "volume": 342370.0}, {"date": "2021-02-16", "close": 42.11, "volume": 466801.0}, {"date": "2021-02-17", "close": 42.17, "volume": 394203.0}, {"date": "2021-02-18", "close": 41.75, "volume": 461063.0}, {"date": "2021-02-19", "close": 41.48, "volume": 362888.0}, {"date": "2021-02-22", "close": 41.22, "volume": 825403.0}, {"date": "2021-02-23", "close": 38.82, "volume": 1289695.0}, {"date": "2021-02-24", "close": 38.11, "volume": 1714760.0}, {"date": "2021-02-25", "close": 36.75, "volume": 1072932.0}, {"date": "2021-02-26", "close": 35.99, "volume": 1719590.0}, {"date": "2021-03-01", "close": 35.91, "volume": 1807069.0}, {"date": "2021-03-02", "close": 36.14, "volume": 1639333.0}, {"date": "2021-03-03", "close": 35.27, "volume": 4201360.0}, {"date": "2021-03-04", "close": 35.45, "volume": 1580221.0}, {"date": "2021-03-05", "close": 36.03, "volume": 1014674.0}, {"date": "2021-03-08", "close": 35.41, "volume": 975419.0}, {"date": "2021-03-09", "close": 35.83, "volume": 928807.0}, {"date": "2021-03-10", "close": 36.14, "volume": 698208.0}, {"date": "2021-03-11", "close": 36.22, "volume": 798878.0}, {"date": "2021-03-12", "close": 36.67, "volume": 645295.0}, {"date": "2021-03-15", "close": 37.24, "volume": 511246.0}, {"date": "2021-03-16", "close": 36.36, "volume": 507769.0}, {"date": "2021-03-17", "close": 36.45, "volume": 768806.0}, {"date": "2021-03-18", "close": 35.41, "volume": 743939.0}, {"date": "2021-03-19", "close": 36.26, "volume": 1318199.0}, {"date": "2021-03-22", "close": 36.78, "volume": 1008545.0}, {"date": "2021-03-23", "close": 36.7, "volume": 1475095.0}, {"date": "2021-03-24", "close": 36.03, "volume": 582061.0}, {"date": "2021-03-25", "close": 36.47, "volume": 647697.0}, {"date": "2021-03-26", "close": 37.06, "volume": 498953.0}, {"date": "2021-03-29", "close": 37.4, "volume": 686225.0}, {"date": "2021-03-30", "close": 37.19, "volume": 429173.0}, {"date": "2021-03-31", "close": 36.89, "volume": 1000850.0}, {"date": "2021-04-01", "close": 36.8, "volume": 756461.0}, {"date": "2021-04-05", "close": 37.48, "volume": 457294.0}, {"date": "2021-04-06", "close": 37.33, "volume": 762180.0}, {"date": "2021-04-07", "close": 37.07, "volume": 483957.0}, {"date": "2021-04-08", "close": 37.41, "volume": 665768.0}, {"date": "2021-04-09", "close": 37.9, "volume": 725331.0}, {"date": "2021-04-12", "close": 38.57, "volume": 545722.0}, {"date": "2021-04-13", "close": 38.24, "volume": 473142.0}, {"date": "2021-04-14", "close": 38.61, "volume": 519448.0}, {"date": "2021-04-15", "close": 38.72, "volume": 652738.0}, {"date": "2021-04-16", "close": 38.95, "volume": 1234604.0}, {"date": "2021-04-19", "close": 37.86, "volume": 551081.0}, {"date": "2021-04-20", "close": 38.39, "volume": 1784995.0}, {"date": "2021-04-21", "close": 39.25, "volume": 697555.0}, {"date": "2021-04-22", "close": 38.99, "volume": 418349.0}, {"date": "2021-04-23", "close": 40.23, "volume": 859390.0}, {"date": "2021-04-26", "close": 39.52, "volume": 1058185.0}, {"date": "2021-04-27", "close": 40.35, "volume": 511283.0}, {"date": "2021-04-28", "close": 40.42, "volume": 530489.0}, {"date": "2021-04-29", "close": 40.73, "volume": 364726.0}, {"date": "2021-04-30", "close": 40.39, "volume": 1235564.0}, {"date": "2021-05-03", "close": 40.55, "volume": 929087.0}, {"date": "2021-05-04", "close": 40.62, "volume": 793854.0}, {"date": "2021-05-05", "close": 41.42, "volume": 471777.0}, {"date": "2021-05-06", "close": 42.03, "volume": 1058788.0}, {"date": "2021-05-07", "close": 42.24, "volume": 804054.0}, {"date": "2021-05-10", "close": 41.26, "volume": 1078603.0}, {"date": "2021-05-11", "close": 40.54, "volume": 1529221.0}, {"date": "2021-05-12", "close": 33.03, "volume": 6094082.0}, {"date": "2021-05-13", "close": 34.71, "volume": 3177070.0}, {"date": "2021-05-14", "close": 34.75, "volume": 2338114.0}, {"date": "2021-05-17", "close": 35.0, "volume": 876121.0}, {"date": "2021-05-18", "close": 35.05, "volume": 725808.0}, {"date": "2021-05-19", "close": 34.06, "volume": 624355.0}, {"date": "2021-05-20", "close": 34.53, "volume": 456025.0}, {"date": "2021-05-21", "close": 33.79, "volume": 1651728.0}, {"date": "2021-05-24", "close": 33.78, "volume": 553058.0}, {"date": "2021-05-25", "close": 33.88, "volume": 550067.0}, {"date": "2021-05-26", "close": 33.97, "volume": 724956.0}, {"date": "2021-05-27", "close": 34.32, "volume": 582310.0}, {"date": "2021-05-28", "close": 34.07, "volume": 550035.0}, {"date": "2021-06-01", "close": 34.22, "volume": 544352.0}, {"date": "2021-06-02", "close": 34.41, "volume": 574440.0}, {"date": "2021-06-03", "close": 34.43, "volume": 452719.0}, {"date": "2021-06-04", "close": 33.55, "volume": 892888.0}, {"date": "2021-06-07", "close": 33.48, "volume": 909907.0}, {"date": "2021-06-08", "close": 34.0, "volume": 591307.0}, {"date": "2021-06-09", "close": 33.75, "volume": 611704.0}, {"date": "2021-06-10", "close": 33.96, "volume": 1096377.0}, {"date": "2021-06-11", "close": 34.11, "volume": 919561.0}, {"date": "2021-06-14", "close": 34.49, "volume": 601638.0}, {"date": "2021-06-15", "close": 33.86, "volume": 1730352.0}, {"date": "2021-06-16", "close": 34.17, "volume": 1531648.0}, {"date": "2021-06-17", "close": 35.21, "volume": 875491.0}, {"date": "2021-06-18", "close": 34.5, "volume": 1078989.0}, {"date": "2021-06-21", "close": 35.23, "volume": 483629.0}, {"date": "2021-06-22", "close": 35.15, "volume": 658651.0}, {"date": "2021-06-23", "close": 34.71, "volume": 336982.0}, {"date": "2021-06-24", "close": 34.45, "volume": 367324.0}, {"date": "2021-06-25", "close": 34.84, "volume": 2128548.0}, {"date": "2021-06-28", "close": 34.8, "volume": 474833.0}, {"date": "2021-06-29", "close": 34.48, "volume": 354770.0}, {"date": "2021-06-30", "close": 34.66, "volume": 373233.0}, {"date": "2021-07-01", "close": 34.3, "volume": 959854.0}, {"date": "2021-07-02", "close": 34.68, "volume": 337178.0}, {"date": "2021-07-06", "close": 34.35, "volume": 694137.0}, {"date": "2021-07-07", "close": 34.51, "volume": 560248.0}, {"date": "2021-07-08", "close": 34.26, "volume": 357435.0}, {"date": "2021-07-09", "close": 35.07, "volume": 302631.0}, {"date": "2021-07-12", "close": 34.87, "volume": 379134.0}, {"date": "2021-07-13", "close": 34.57, "volume": 404789.0}, {"date": "2021-07-14", "close": 34.86, "volume": 548656.0}, {"date": "2021-07-15", "close": 34.72, "volume": 525082.0}, {"date": "2021-07-16", "close": 35.01, "volume": 356040.0}, {"date": "2021-07-19", "close": 35.54, "volume": 607065.0}, {"date": "2021-07-20", "close": 36.17, "volume": 755652.0}, {"date": "2021-07-21", "close": 35.71, "volume": 670280.0}, {"date": "2021-07-22", "close": 33.05, "volume": 3244900.0}, {"date": "2021-07-23", "close": 32.76, "volume": 1803973.0}, {"date": "2021-07-26", "close": 32.9, "volume": 532808.0}, {"date": "2021-07-27", "close": 33.05, "volume": 591718.0}, {"date": "2021-07-28", "close": 33.49, "volume": 485275.0}, {"date": "2021-07-29", "close": 33.65, "volume": 711678.0}, {"date": "2021-07-30", "close": 33.12, "volume": 737786.0}, {"date": "2021-08-02", "close": 33.28, "volume": 510765.0}, {"date": "2021-08-03", "close": 33.58, "volume": 453503.0}, {"date": "2021-08-04", "close": 32.89, "volume": 544654.0}, {"date": "2021-08-05", "close": 32.96, "volume": 435598.0}, {"date": "2021-08-06", "close": 32.58, "volume": 887473.0}, {"date": "2021-08-09", "close": 31.6, "volume": 1263582.0}, {"date": "2021-08-10", "close": 30.93, "volume": 1986075.0}, {"date": "2021-08-11", "close": 27.67, "volume": 4557717.0}, {"date": "2021-08-12", "close": 27.25, "volume": 1409134.0}, {"date": "2021-08-13", "close": 26.73, "volume": 996884.0}, {"date": "2021-08-16", "close": 26.74, "volume": 1022489.0}, {"date": "2021-08-17", "close": 27.01, "volume": 1067723.0}, {"date": "2021-08-18", "close": 26.03, "volume": 1014881.0}, {"date": "2021-08-19", "close": 25.65, "volume": 804532.0}, {"date": "2021-08-20", "close": 25.84, "volume": 625746.0}, {"date": "2021-08-23", "close": 25.86, "volume": 690923.0}, {"date": "2021-08-24", "close": 25.33, "volume": 738407.0}, {"date": "2021-08-25", "close": 25.58, "volume": 709557.0}, {"date": "2021-08-26", "close": 25.15, "volume": 849812.0}, {"date": "2021-08-27", "close": 25.16, "volume": 1000514.0}, {"date": "2021-08-30", "close": 25.46, "volume": 811068.0}, {"date": "2021-08-31", "close": 26.03, "volume": 1534693.0}, {"date": "2021-09-01", "close": 25.83, "volume": 779143.0}, {"date": "2021-09-02", "close": 26.07, "volume": 714261.0}, {"date": "2021-09-03", "close": 26.01, "volume": 653461.0}, {"date": "2021-09-07", "close": 25.23, "volume": 533082.0}, {"date": "2021-09-08", "close": 25.03, "volume": 542104.0}, {"date": "2021-09-09", "close": 24.98, "volume": 446423.0}, {"date": "2021-09-10", "close": 25.01, "volume": 1224265.0}, {"date": "2021-09-13", "close": 25.05, "volume": 982572.0}, {"date": "2021-09-14", "close": 24.66, "volume": 971406.0}, {"date": "2021-09-15", "close": 24.62, "volume": 1292456.0}, {"date": "2021-09-16", "close": 24.27, "volume": 560534.0}, {"date": "2021-09-17", "close": 23.83, "volume": 2271256.0}, {"date": "2021-09-20", "close": 23.32, "volume": 683044.0}, {"date": "2021-09-21", "close": 23.21, "volume": 982099.0}, {"date": "2021-09-22", "close": 22.81, "volume": 730099.0}, {"date": "2021-09-23", "close": 22.52, "volume": 5005074.0}, {"date": "2021-09-24", "close": 21.97, "volume": 2690833.0}, {"date": "2021-09-27", "close": 22.05, "volume": 2155454.0}, {"date": "2021-09-28", "close": 21.69, "volume": 1018588.0}, {"date": "2021-09-29", "close": 21.38, "volume": 1799325.0}, {"date": "2021-09-30", "close": 21.57, "volume": 1911258.0}, {"date": "2021-10-01", "close": 21.39, "volume": 1815132.0}, {"date": "2021-10-04", "close": 21.24, "volume": 1394398.0}, {"date": "2021-10-05", "close": 21.57, "volume": 1676201.0}, {"date": "2021-10-06", "close": 21.62, "volume": 840580.0}, {"date": "2021-10-07", "close": 22.16, "volume": 1708781.0}, {"date": "2021-10-08", "close": 21.76, "volume": 954139.0}, {"date": "2021-10-11", "close": 21.69, "volume": 782142.0}, {"date": "2021-10-12", "close": 22.02, "volume": 1054987.0}, {"date": "2021-10-13", "close": 22.44, "volume": 864658.0}, {"date": "2021-10-14", "close": 23.98, "volume": 2419055.0}, {"date": "2021-10-15", "close": 23.57, "volume": 1574866.0}, {"date": "2021-10-18", "close": 23.29, "volume": 727671.0}, {"date": "2021-10-19", "close": 23.23, "volume": 525737.0}, {"date": "2021-10-20", "close": 23.05, "volume": 567332.0}, {"date": "2021-10-21", "close": 23.51, "volume": 782814.0}, {"date": "2021-10-22", "close": 23.32, "volume": 834522.0}, {"date": "2021-10-25", "close": 23.01, "volume": 727016.0}, {"date": "2021-10-26", "close": 22.47, "volume": 1001082.0}, {"date": "2021-10-27", "close": 21.56, "volume": 1337212.0}, {"date": "2021-10-28", "close": 21.84, "volume": 1426234.0}, {"date": "2021-10-29", "close": 22.19, "volume": 1228127.0}, {"date": "2021-11-01", "close": 23.27, "volume": 1422325.0}, {"date": "2021-11-02", "close": 22.85, "volume": 726287.0}, {"date": "2021-11-03", "close": 23.55, "volume": 1012618.0}, {"date": "2021-11-04", "close": 23.04, "volume": 1044404.0}, {"date": "2021-11-05", "close": 23.32, "volume": 1109563.0}, {"date": "2021-11-08", "close": 22.93, "volume": 1065521.0}, {"date": "2021-11-09", "close": 23.16, "volume": 1093570.0}, {"date": "2021-11-10", "close": 26.0, "volume": 2511107.0}, {"date": "2021-11-11", "close": 26.45, "volume": 1753978.0}, {"date": "2021-11-12", "close": 27.76, "volume": 1793199.0}, {"date": "2021-11-15", "close": 27.82, "volume": 1497028.0}, {"date": "2021-11-16", "close": 28.21, "volume": 1351342.0}, {"date": "2021-11-17", "close": 27.6, "volume": 1756897.0}, {"date": "2021-11-18", "close": 27.64, "volume": 1426243.0}, {"date": "2021-11-19", "close": 27.82, "volume": 1042831.0}, {"date": "2021-11-22", "close": 28.42, "volume": 1126589.0}, {"date": "2021-11-23", "close": 29.0, "volume": 1881787.0}, {"date": "2021-11-24", "close": 28.95, "volume": 717485.0}, {"date": "2021-11-26", "close": 28.52, "volume": 451922.0}, {"date": "2021-11-29", "close": 28.92, "volume": 1383542.0}, {"date": "2021-11-30", "close": 28.96, "volume": 2425012.0}, {"date": "2021-12-01", "close": 27.62, "volume": 2606001.0}, {"date": "2021-12-02", "close": 27.68, "volume": 1196587.0}, {"date": "2021-12-03", "close": 27.1, "volume": 1693021.0}, {"date": "2021-12-06", "close": 27.97, "volume": 709049.0}, {"date": "2021-12-07", "close": 27.34, "volume": 1173567.0}, {"date": "2021-12-08", "close": 27.59, "volume": 782511.0}, {"date": "2021-12-09", "close": 27.49, "volume": 1272349.0}, {"date": "2021-12-10", "close": 27.85, "volume": 522907.0}, {"date": "2021-12-13", "close": 28.16, "volume": 677813.0}, {"date": "2021-12-14", "close": 28.41, "volume": 545014.0}, {"date": "2021-12-15", "close": 28.46, "volume": 653271.0}, {"date": "2021-12-16", "close": 28.61, "volume": 1320960.0}, {"date": "2021-12-17", "close": 28.79, "volume": 2357321.0}, {"date": "2021-12-20", "close": 28.74, "volume": 869687.0}, {"date": "2021-12-21", "close": 28.5, "volume": 655600.0}, {"date": "2021-12-22", "close": 27.88, "volume": 485456.0}, {"date": "2021-12-23", "close": 28.05, "volume": 438114.0}, {"date": "2021-12-27", "close": 28.4, "volume": 1073218.0}, {"date": "2021-12-28", "close": 28.59, "volume": 1141541.0}, {"date": "2021-12-29", "close": 28.35, "volume": 394515.0}, {"date": "2021-12-30", "close": 28.25, "volume": 447256.0}, {"date": "2021-12-31", "close": 28.28, "volume": 322317.0}, {"date": "2022-01-03", "close": 28.56, "volume": 920454.0}, {"date": "2022-01-04", "close": 27.85, "volume": 580445.0}, {"date": "2022-01-05", "close": 27.31, "volume": 1310427.0}, {"date": "2022-01-06", "close": 26.83, "volume": 1116609.0}, {"date": "2022-01-07", "close": 27.9, "volume": 1117614.0}, {"date": "2022-01-10", "close": 27.92, "volume": 988336.0}, {"date": "2022-01-11", "close": 27.28, "volume": 735783.0}, {"date": "2022-01-12", "close": 27.11, "volume": 430531.0}, {"date": "2022-01-13", "close": 27.45, "volume": 510418.0}, {"date": "2022-01-14", "close": 26.43, "volume": 481872.0}, {"date": "2022-01-18", "close": 25.45, "volume": 767821.0}, {"date": "2022-01-19", "close": 24.99, "volume": 909310.0}, {"date": "2022-01-20", "close": 25.02, "volume": 663433.0}, {"date": "2022-01-21", "close": 25.14, "volume": 551929.0}, {"date": "2022-01-24", "close": 25.36, "volume": 1000280.0}, {"date": "2022-01-25", "close": 24.88, "volume": 1129718.0}, {"date": "2022-01-26", "close": 25.11, "volume": 1234772.0}, {"date": "2022-01-27", "close": 24.55, "volume": 867518.0}, {"date": "2022-01-28", "close": 24.42, "volume": 789192.0}, {"date": "2022-01-31", "close": 25.38, "volume": 620389.0}, {"date": "2022-02-01", "close": 25.46, "volume": 1087195.0}, {"date": "2022-02-02", "close": 25.63, "volume": 639284.0}, {"date": "2022-02-03", "close": 25.26, "volume": 1015509.0}, {"date": "2022-02-04", "close": 25.25, "volume": 463196.0}, {"date": "2022-02-07", "close": 24.93, "volume": 604136.0}, {"date": "2022-02-08", "close": 25.49, "volume": 487815.0}, {"date": "2022-02-09", "close": 26.39, "volume": 984724.0}, {"date": "2022-02-10", "close": 26.01, "volume": 763766.0}, {"date": "2022-02-11", "close": 26.51, "volume": 478216.0}, {"date": "2022-02-14", "close": 26.14, "volume": 451307.0}, {"date": "2022-02-15", "close": 27.18, "volume": 611936.0}, {"date": "2022-02-16", "close": 27.11, "volume": 538998.0}, {"date": "2022-02-17", "close": 27.56, "volume": 613383.0}, {"date": "2022-02-18", "close": 26.65, "volume": 854254.0}, {"date": "2022-02-22", "close": 25.65, "volume": 582171.0}, {"date": "2022-02-23", "close": 25.41, "volume": 583331.0}, {"date": "2022-02-24", "close": 25.67, "volume": 788344.0}, {"date": "2022-02-25", "close": 27.87, "volume": 956939.0}, {"date": "2022-02-28", "close": 27.81, "volume": 1128414.0}, {"date": "2022-03-01", "close": 28.17, "volume": 1299249.0}, {"date": "2022-03-02", "close": 27.23, "volume": 2031666.0}, {"date": "2022-03-03", "close": 29.01, "volume": 1436841.0}, {"date": "2022-03-04", "close": 29.32, "volume": 1097107.0}, {"date": "2022-03-07", "close": 29.54, "volume": 950830.0}, {"date": "2022-03-08", "close": 29.9, "volume": 1005504.0}, {"date": "2022-03-09", "close": 29.09, "volume": 882721.0}, {"date": "2022-03-10", "close": 29.55, "volume": 729805.0}, {"date": "2022-03-11", "close": 29.4, "volume": 592497.0}, {"date": "2022-03-14", "close": 28.08, "volume": 740530.0}, {"date": "2022-03-15", "close": 30.1, "volume": 1168557.0}, {"date": "2022-03-16", "close": 31.12, "volume": 929895.0}, {"date": "2022-03-17", "close": 30.79, "volume": 543330.0}, {"date": "2022-03-18", "close": 31.74, "volume": 1268474.0}, {"date": "2022-03-21", "close": 31.3, "volume": 653623.0}, {"date": "2022-03-22", "close": 32.0, "volume": 581665.0}, {"date": "2022-03-23", "close": 32.5, "volume": 819659.0}, {"date": "2022-03-24", "close": 33.02, "volume": 621304.0}, {"date": "2022-03-25", "close": 32.89, "volume": 535386.0}, {"date": "2022-03-28", "close": 32.5, "volume": 785676.0}, {"date": "2022-03-29", "close": 33.16, "volume": 1066287.0}, {"date": "2022-03-30", "close": 33.03, "volume": 532237.0}, {"date": "2022-03-31", "close": 32.78, "volume": 634251.0}, {"date": "2022-04-01", "close": 33.67, "volume": 930873.0}, {"date": "2022-04-04", "close": 33.78, "volume": 1259272.0}, {"date": "2022-04-05", "close": 34.21, "volume": 592951.0}, {"date": "2022-04-06", "close": 34.75, "volume": 586958.0}, {"date": "2022-04-07", "close": 35.27, "volume": 716701.0}, {"date": "2022-04-08", "close": 35.7, "volume": 827011.0}, {"date": "2022-04-11", "close": 36.06, "volume": 960005.0}, {"date": "2022-04-12", "close": 34.36, "volume": 859006.0}, {"date": "2022-04-13", "close": 34.87, "volume": 628371.0}, {"date": "2022-04-14", "close": 34.54, "volume": 509046.0}, {"date": "2022-04-18", "close": 33.85, "volume": 852975.0}, {"date": "2022-04-19", "close": 35.52, "volume": 622457.0}, {"date": "2022-04-20", "close": 33.99, "volume": 836169.0}, {"date": "2022-04-21", "close": 33.74, "volume": 1285871.0}, {"date": "2022-04-22", "close": 32.74, "volume": 750653.0}, {"date": "2022-04-25", "close": 32.91, "volume": 604168.0}, {"date": "2022-04-26", "close": 31.97, "volume": 599814.0}, {"date": "2022-04-27", "close": 32.5, "volume": 881178.0}, {"date": "2022-04-28", "close": 33.06, "volume": 674597.0}, {"date": "2022-04-29", "close": 33.67, "volume": 1074668.0}, {"date": "2022-05-02", "close": 33.31, "volume": 744957.0}, {"date": "2022-05-03", "close": 33.85, "volume": 951674.0}, {"date": "2022-05-04", "close": 34.15, "volume": 830210.0}, {"date": "2022-05-05", "close": 32.46, "volume": 820638.0}, {"date": "2022-05-06", "close": 32.15, "volume": 718230.0}, {"date": "2022-05-09", "close": 32.25, "volume": 775594.0}, {"date": "2022-05-10", "close": 31.07, "volume": 1403945.0}, {"date": "2022-05-11", "close": 35.65, "volume": 4623233.0}, {"date": "2022-05-12", "close": 35.51, "volume": 1795885.0}, {"date": "2022-05-13", "close": 36.92, "volume": 1971974.0}, {"date": "2022-05-16", "close": 35.93, "volume": 1237341.0}, {"date": "2022-05-17", "close": 36.8, "volume": 1355734.0}, {"date": "2022-05-18", "close": 35.03, "volume": 1161713.0}, {"date": "2022-05-19", "close": 35.74, "volume": 814936.0}, {"date": "2022-05-20", "close": 35.91, "volume": 850214.0}, {"date": "2022-05-23", "close": 38.21, "volume": 2419971.0}, {"date": "2022-05-24", "close": 38.98, "volume": 1414490.0}, {"date": "2022-05-25", "close": 38.01, "volume": 1114512.0}, {"date": "2022-05-26", "close": 38.2, "volume": 820391.0}, {"date": "2022-05-27", "close": 38.5, "volume": 805646.0}, {"date": "2022-05-31", "close": 38.25, "volume": 968696.0}, {"date": "2022-06-01", "close": 38.15, "volume": 1114376.0}, {"date": "2022-06-02", "close": 38.2, "volume": 882876.0}, {"date": "2022-06-03", "close": 38.0, "volume": 478326.0}, {"date": "2022-06-06", "close": 37.52, "volume": 625198.0}, {"date": "2022-06-07", "close": 37.8, "volume": 700560.0}, {"date": "2022-06-08", "close": 37.5, "volume": 526138.0}, {"date": "2022-06-09", "close": 36.97, "volume": 632969.0}, {"date": "2022-06-10", "close": 38.65, "volume": 968092.0}, {"date": "2022-06-13", "close": 37.67, "volume": 1077454.0}, {"date": "2022-06-14", "close": 38.14, "volume": 2220604.0}, {"date": "2022-06-15", "close": 38.86, "volume": 1905005.0}, {"date": "2022-06-16", "close": 40.45, "volume": 2573685.0}, {"date": "2022-06-17", "close": 40.15, "volume": 2996978.0}, {"date": "2022-06-21", "close": 41.58, "volume": 1526424.0}, {"date": "2022-06-22", "close": 40.88, "volume": 1351319.0}, {"date": "2022-06-23", "close": 42.49, "volume": 1342846.0}, {"date": "2022-06-24", "close": 43.11, "volume": 1722844.0}, {"date": "2022-06-27", "close": 43.36, "volume": 1302101.0}, {"date": "2022-06-28", "close": 42.5, "volume": 1150474.0}, {"date": "2022-06-29", "close": 42.9, "volume": 1191633.0}, {"date": "2022-06-30", "close": 42.63, "volume": 1303325.0}, {"date": "2022-07-01", "close": 43.5, "volume": 828424.0}, {"date": "2022-07-05", "close": 43.1, "volume": 931967.0}, {"date": "2022-07-06", "close": 42.76, "volume": 1794240.0}, {"date": "2022-07-07", "close": 44.83, "volume": 1369429.0}, {"date": "2022-07-08", "close": 44.3, "volume": 771146.0}, {"date": "2022-07-11", "close": 44.26, "volume": 1030469.0}, {"date": "2022-07-12", "close": 43.64, "volume": 631194.0}, {"date": "2022-07-13", "close": 43.65, "volume": 692741.0}, {"date": "2022-07-14", "close": 44.89, "volume": 951399.0}, {"date": "2022-07-15", "close": 45.51, "volume": 921517.0}, {"date": "2022-07-18", "close": 45.56, "volume": 873661.0}, {"date": "2022-07-19", "close": 45.22, "volume": 887211.0}, {"date": "2022-07-20", "close": 45.12, "volume": 601509.0}, {"date": "2022-07-21", "close": 44.7, "volume": 869554.0}, {"date": "2022-07-22", "close": 44.2, "volume": 748653.0}, {"date": "2022-07-25", "close": 44.4, "volume": 608113.0}, {"date": "2022-07-26", "close": 43.5, "volume": 842337.0}, {"date": "2022-07-27", "close": 43.94, "volume": 826786.0}, {"date": "2022-07-28", "close": 43.89, "volume": 849657.0}, {"date": "2022-07-29", "close": 42.72, "volume": 1027132.0}, {"date": "2022-08-01", "close": 42.3, "volume": 1174430.0}, {"date": "2022-08-02", "close": 42.37, "volume": 1548222.0}, {"date": "2022-08-03", "close": 43.92, "volume": 1024629.0}, {"date": "2022-08-04", "close": 44.08, "volume": 852364.0}, {"date": "2022-08-05", "close": 44.54, "volume": 758221.0}, {"date": "2022-08-08", "close": 45.34, "volume": 1044871.0}, {"date": "2022-08-09", "close": 44.92, "volume": 1124609.0}, {"date": "2022-08-10", "close": 42.06, "volume": 2474610.0}, {"date": "2022-08-11", "close": 41.61, "volume": 1703962.0}, {"date": "2022-08-12", "close": 40.51, "volume": 2223600.0}, {"date": "2022-08-15", "close": 40.45, "volume": 1783809.0}, {"date": "2022-08-16", "close": 41.75, "volume": 1334026.0}, {"date": "2022-08-17", "close": 41.25, "volume": 880591.0}, {"date": "2022-08-18", "close": 42.23, "volume": 1749933.0}, {"date": "2022-08-19", "close": 42.08, "volume": 1057986.0}, {"date": "2022-08-22", "close": 41.74, "volume": 1274732.0}, {"date": "2022-08-23", "close": 39.91, "volume": 2129354.0}, {"date": "2022-08-24", "close": 39.38, "volume": 952458.0}, {"date": "2022-08-25", "close": 39.58, "volume": 1073385.0}, {"date": "2022-08-26", "close": 39.11, "volume": 901104.0}, {"date": "2022-08-29", "close": 39.75, "volume": 775268.0}, {"date": "2022-08-30", "close": 39.97, "volume": 1263961.0}, {"date": "2022-08-31", "close": 40.12, "volume": 826022.0}, {"date": "2022-09-01", "close": 40.01, "volume": 898732.0}, {"date": "2022-09-02", "close": 39.13, "volume": 680225.0}, {"date": "2022-09-06", "close": 39.04, "volume": 914158.0}, {"date": "2022-09-07", "close": 38.5, "volume": 1767073.0}, {"date": "2022-09-08", "close": 37.76, "volume": 1868462.0}, {"date": "2022-09-09", "close": 38.27, "volume": 761707.0}, {"date": "2022-09-12", "close": 38.48, "volume": 1052201.0}, {"date": "2022-09-13", "close": 37.01, "volume": 981061.0}, {"date": "2022-09-14", "close": 36.58, "volume": 1193999.0}, {"date": "2022-09-15", "close": 35.64, "volume": 914810.0}, {"date": "2022-09-16", "close": 35.71, "volume": 1328017.0}, {"date": "2022-09-19", "close": 34.84, "volume": 1051557.0}, {"date": "2022-09-20", "close": 34.89, "volume": 1088785.0}, {"date": "2022-09-21", "close": 35.29, "volume": 1124222.0}, {"date": "2022-09-22", "close": 34.55, "volume": 1423145.0}, {"date": "2022-09-23", "close": 35.41, "volume": 1203149.0}, {"date": "2022-09-26", "close": 34.26, "volume": 884631.0}, {"date": "2022-09-27", "close": 33.37, "volume": 1285327.0}, {"date": "2022-09-28", "close": 34.11, "volume": 800160.0}, {"date": "2022-09-29", "close": 33.15, "volume": 1207666.0}, {"date": "2022-09-30", "close": 33.29, "volume": 1439348.0}, {"date": "2022-10-03", "close": 33.13, "volume": 1552252.0}, {"date": "2022-10-04", "close": 33.27, "volume": 1487680.0}, {"date": "2022-10-05", "close": 32.71, "volume": 1207810.0}, {"date": "2022-10-06", "close": 32.79, "volume": 1549981.0}, {"date": "2022-10-07", "close": 32.46, "volume": 1285376.0}, {"date": "2022-10-10", "close": 33.55, "volume": 840981.0}, {"date": "2022-10-11", "close": 34.3, "volume": 1539627.0}, {"date": "2022-10-12", "close": 32.95, "volume": 1059667.0}, {"date": "2022-10-13", "close": 34.03, "volume": 1563361.0}, {"date": "2022-10-14", "close": 31.64, "volume": 1433064.0}, {"date": "2022-10-17", "close": 32.76, "volume": 1234549.0}, {"date": "2022-10-18", "close": 33.23, "volume": 871405.0}, {"date": "2022-10-19", "close": 32.47, "volume": 674130.0}, {"date": "2022-10-20", "close": 31.77, "volume": 839330.0}, {"date": "2022-10-21", "close": 32.16, "volume": 850989.0}, {"date": "2022-10-24", "close": 32.41, "volume": 559139.0}, {"date": "2022-10-25", "close": 34.01, "volume": 948123.0}, {"date": "2022-10-26", "close": 33.96, "volume": 912839.0}, {"date": "2022-10-27", "close": 34.34, "volume": 735122.0}, {"date": "2022-10-28", "close": 35.26, "volume": 700678.0}, {"date": "2022-10-31", "close": 34.57, "volume": 890680.0}, {"date": "2022-11-01", "close": 34.3, "volume": 914800.0}, {"date": "2022-11-02", "close": 33.28, "volume": 653373.0}, {"date": "2022-11-03", "close": 32.48, "volume": 897630.0}, {"date": "2022-11-04", "close": 32.54, "volume": 986430.0}, {"date": "2022-11-07", "close": 32.85, "volume": 1023803.0}, {"date": "2022-11-08", "close": 34.26, "volume": 1953382.0}, {"date": "2022-11-09", "close": 31.0, "volume": 4881953.0}, {"date": "2022-11-10", "close": 29.76, "volume": 3291242.0}, {"date": "2022-11-11", "close": 29.92, "volume": 2698423.0}, {"date": "2022-11-14", "close": 30.96, "volume": 1334125.0}, {"date": "2022-11-15", "close": 31.7, "volume": 1248264.0}, {"date": "2022-11-16", "close": 31.52, "volume": 1052418.0}, {"date": "2022-11-17", "close": 30.75, "volume": 1265576.0}, {"date": "2022-11-18", "close": 30.32, "volume": 913902.0}, {"date": "2022-11-21", "close": 30.63, "volume": 861372.0}, {"date": "2022-11-22", "close": 31.11, "volume": 746019.0}, {"date": "2022-11-23", "close": 30.55, "volume": 626675.0}, {"date": "2022-11-25", "close": 30.45, "volume": 351011.0}, {"date": "2022-11-28", "close": 30.21, "volume": 1789248.0}, {"date": "2022-11-29", "close": 30.07, "volume": 1780973.0}, {"date": "2022-11-30", "close": 30.27, "volume": 1295355.0}, {"date": "2022-12-01", "close": 30.57, "volume": 1020024.0}, {"date": "2022-12-02", "close": 30.65, "volume": 686196.0}, {"date": "2022-12-05", "close": 29.5, "volume": 775239.0}, {"date": "2022-12-06", "close": 29.54, "volume": 885479.0}, {"date": "2022-12-07", "close": 28.6, "volume": 1217809.0}, {"date": "2022-12-08", "close": 28.64, "volume": 1081740.0}, {"date": "2022-12-09", "close": 28.54, "volume": 993993.0}, {"date": "2022-12-12", "close": 29.56, "volume": 1172952.0}, {"date": "2022-12-13", "close": 29.71, "volume": 1077337.0}, {"date": "2022-12-14", "close": 30.51, "volume": 1368692.0}, {"date": "2022-12-15", "close": 29.65, "volume": 2329640.0}, {"date": "2022-12-16", "close": 30.41, "volume": 2037103.0}, {"date": "2022-12-19", "close": 29.19, "volume": 1401553.0}, {"date": "2022-12-20", "close": 29.74, "volume": 1748491.0}, {"date": "2022-12-21", "close": 30.29, "volume": 961382.0}, {"date": "2022-12-22", "close": 29.33, "volume": 768666.0}, {"date": "2022-12-23", "close": 29.71, "volume": 817421.0}, {"date": "2022-12-27", "close": 28.73, "volume": 783005.0}, {"date": "2022-12-28", "close": 29.04, "volume": 786803.0}, {"date": "2022-12-29", "close": 29.32, "volume": 500055.0}, {"date": "2022-12-30", "close": 29.19, "volume": 726299.0}, {"date": "2023-01-03", "close": 28.69, "volume": 1043706.0}, {"date": "2023-01-04", "close": 28.85, "volume": 835594.0}, {"date": "2023-01-05", "close": 28.32, "volume": 1291025.0}, {"date": "2023-01-06", "close": 28.72, "volume": 804779.0}, {"date": "2023-01-09", "close": 28.44, "volume": 940912.0}, {"date": "2023-01-10", "close": 29.64, "volume": 1024480.0}, {"date": "2023-01-11", "close": 29.53, "volume": 968295.0}, {"date": "2023-01-12", "close": 29.6, "volume": 626748.0}, {"date": "2023-01-13", "close": 29.72, "volume": 516348.0}, {"date": "2023-01-17", "close": 30.2, "volume": 749137.0}, {"date": "2023-01-18", "close": 29.38, "volume": 1121254.0}, {"date": "2023-01-19", "close": 28.75, "volume": 982611.0}, {"date": "2023-01-20", "close": 28.99, "volume": 965368.0}, {"date": "2023-01-23", "close": 29.46, "volume": 665263.0}, {"date": "2023-01-24", "close": 28.87, "volume": 547341.0}, {"date": "2023-01-25", "close": 29.48, "volume": 787991.0}, {"date": "2023-01-26", "close": 29.51, "volume": 433765.0}, {"date": "2023-01-27", "close": 29.88, "volume": 520866.0}, {"date": "2023-01-30", "close": 30.01, "volume": 569855.0}, {"date": "2023-01-31", "close": 30.39, "volume": 761363.0}, {"date": "2023-02-01", "close": 31.49, "volume": 828411.0}, {"date": "2023-02-02", "close": 31.96, "volume": 1199332.0}, {"date": "2023-02-03", "close": 31.33, "volume": 600636.0}, {"date": "2023-02-06", "close": 30.6, "volume": 822863.0}, {"date": "2023-02-07", "close": 30.45, "volume": 757012.0}, {"date": "2023-02-08", "close": 30.09, "volume": 485095.0}, {"date": "2023-02-09", "close": 29.88, "volume": 482088.0}, {"date": "2023-02-10", "close": 29.25, "volume": 781992.0}, {"date": "2023-02-13", "close": 29.86, "volume": 593249.0}, {"date": "2023-02-14", "close": 29.33, "volume": 631109.0}, {"date": "2023-02-15", "close": 30.28, "volume": 902899.0}, {"date": "2023-02-16", "close": 30.23, "volume": 873889.0}, {"date": "2023-02-17", "close": 29.64, "volume": 539743.0}, {"date": "2023-02-21", "close": 29.05, "volume": 988192.0}, {"date": "2023-02-22", "close": 28.89, "volume": 855317.0}, {"date": "2023-02-23", "close": 28.21, "volume": 800823.0}, {"date": "2023-02-24", "close": 28.05, "volume": 1215679.0}, {"date": "2023-02-27", "close": 27.67, "volume": 2277090.0}, {"date": "2023-02-28", "close": 27.05, "volume": 2171180.0}, {"date": "2023-03-01", "close": 26.44, "volume": 3249823.0}, {"date": "2023-03-02", "close": 27.29, "volume": 1435769.0}, {"date": "2023-03-03", "close": 27.61, "volume": 1265787.0}, {"date": "2023-03-06", "close": 27.19, "volume": 1805869.0}, {"date": "2023-03-07", "close": 26.89, "volume": 1173564.0}, {"date": "2023-03-08", "close": 26.71, "volume": 1026109.0}, {"date": "2023-03-09", "close": 27.19, "volume": 1402771.0}, {"date": "2023-03-10", "close": 26.7, "volume": 1021198.0}, {"date": "2023-03-13", "close": 27.03, "volume": 1323946.0}, {"date": "2023-03-14", "close": 27.15, "volume": 1134540.0}, {"date": "2023-03-15", "close": 27.41, "volume": 799290.0}, {"date": "2023-03-16", "close": 27.1, "volume": 1167817.0}, {"date": "2023-03-17", "close": 26.91, "volume": 1784288.0}, {"date": "2023-03-20", "close": 27.16, "volume": 1053915.0}, {"date": "2023-03-21", "close": 27.54, "volume": 774836.0}, {"date": "2023-03-22", "close": 27.16, "volume": 915655.0}, {"date": "2023-03-23", "close": 27.32, "volume": 726946.0}, {"date": "2023-03-24", "close": 27.4, "volume": 502340.0}, {"date": "2023-03-27", "close": 28.19, "volume": 1080034.0}, {"date": "2023-03-28", "close": 28.49, "volume": 1171387.0}, {"date": "2023-03-29", "close": 28.29, "volume": 1049960.0}, {"date": "2023-03-30", "close": 28.25, "volume": 599313.0}, {"date": "2023-03-31", "close": 28.26, "volume": 1074182.0}, {"date": "2023-04-03", "close": 28.19, "volume": 909189.0}, {"date": "2023-04-04", "close": 28.0, "volume": 925031.0}, {"date": "2023-04-05", "close": 27.76, "volume": 1052093.0}, {"date": "2023-04-06", "close": 27.78, "volume": 1266599.0}, {"date": "2023-04-10", "close": 28.88, "volume": 1358213.0}, {"date": "2023-04-11", "close": 29.72, "volume": 1053914.0}, {"date": "2023-04-12", "close": 29.44, "volume": 1433960.0}, {"date": "2023-04-13", "close": 28.17, "volume": 974198.0}, {"date": "2023-04-14", "close": 27.85, "volume": 736213.0}, {"date": "2023-04-17", "close": 28.53, "volume": 569064.0}, {"date": "2023-04-18", "close": 28.3, "volume": 474670.0}, {"date": "2023-04-19", "close": 28.38, "volume": 492232.0}, {"date": "2023-04-20", "close": 28.82, "volume": 477472.0}, {"date": "2023-04-21", "close": 28.47, "volume": 454847.0}, {"date": "2023-04-24", "close": 29.39, "volume": 771264.0}, {"date": "2023-04-25", "close": 29.09, "volume": 758713.0}, {"date": "2023-04-26", "close": 29.21, "volume": 903573.0}, {"date": "2023-04-27", "close": 29.67, "volume": 849701.0}, {"date": "2023-04-28", "close": 29.78, "volume": 828951.0}, {"date": "2023-05-01", "close": 29.66, "volume": 1019661.0}, {"date": "2023-05-02", "close": 30.57, "volume": 1244929.0}, {"date": "2023-05-03", "close": 29.75, "volume": 1078387.0}, {"date": "2023-05-04", "close": 29.32, "volume": 574344.0}, {"date": "2023-05-05", "close": 29.65, "volume": 1029175.0}, {"date": "2023-05-08", "close": 30.18, "volume": 1291094.0}, {"date": "2023-05-09", "close": 30.11, "volume": 1252917.0}, {"date": "2023-05-10", "close": 31.5, "volume": 1625947.0}, {"date": "2023-05-11", "close": 29.95, "volume": 2048683.0}, {"date": "2023-05-12", "close": 30.43, "volume": 1294523.0}, {"date": "2023-05-15", "close": 30.57, "volume": 1137829.0}, {"date": "2023-05-16", "close": 30.49, "volume": 716564.0}, {"date": "2023-05-17", "close": 30.52, "volume": 568628.0}, {"date": "2023-05-18", "close": 30.64, "volume": 485698.0}, {"date": "2023-05-19", "close": 30.54, "volume": 647833.0}, {"date": "2023-05-22", "close": 29.89, "volume": 765778.0}, {"date": "2023-05-23", "close": 30.0, "volume": 1067013.0}, {"date": "2023-05-24", "close": 30.11, "volume": 761208.0}, {"date": "2023-05-25", "close": 29.11, "volume": 638699.0}, {"date": "2023-05-26", "close": 29.17, "volume": 764557.0}, {"date": "2023-05-30", "close": 28.52, "volume": 833354.0}, {"date": "2023-05-31", "close": 28.72, "volume": 856053.0}, {"date": "2023-06-01", "close": 27.97, "volume": 824914.0}, {"date": "2023-06-02", "close": 28.86, "volume": 907529.0}, {"date": "2023-06-05", "close": 27.88, "volume": 1272669.0}, {"date": "2023-06-06", "close": 28.73, "volume": 811221.0}, {"date": "2023-06-07", "close": 28.53, "volume": 622249.0}, {"date": "2023-06-08", "close": 28.36, "volume": 486370.0}, {"date": "2023-06-09", "close": 27.94, "volume": 593570.0}, {"date": "2023-06-12", "close": 29.04, "volume": 1074756.0}, {"date": "2023-06-13", "close": 29.14, "volume": 624252.0}, {"date": "2023-06-14", "close": 29.3, "volume": 791960.0}, {"date": "2023-06-15", "close": 29.36, "volume": 668890.0}, {"date": "2023-06-16", "close": 28.72, "volume": 1114672.0}, {"date": "2023-06-20", "close": 28.41, "volume": 812956.0}, {"date": "2023-06-21", "close": 27.93, "volume": 829538.0}, {"date": "2023-06-22", "close": 28.65, "volume": 974907.0}, {"date": "2023-06-23", "close": 29.05, "volume": 1705382.0}, {"date": "2023-06-26", "close": 29.26, "volume": 658256.0}, {"date": "2023-06-27", "close": 29.6, "volume": 648487.0}, {"date": "2023-06-28", "close": 29.88, "volume": 700519.0}, {"date": "2023-06-29", "close": 30.16, "volume": 784854.0}, {"date": "2023-06-30", "close": 30.61, "volume": 832087.0}, {"date": "2023-07-03", "close": 30.36, "volume": 594334.0}, {"date": "2023-07-05", "close": 31.25, "volume": 858448.0}, {"date": "2023-07-06", "close": 31.44, "volume": 947122.0}, {"date": "2023-07-07", "close": 31.61, "volume": 1030910.0}, {"date": "2023-07-10", "close": 32.38, "volume": 1053524.0}, {"date": "2023-07-11", "close": 32.47, "volume": 682462.0}, {"date": "2023-07-12", "close": 32.86, "volume": 633203.0}, {"date": "2023-07-13", "close": 32.5, "volume": 930327.0}, {"date": "2023-07-14", "close": 32.84, "volume": 616942.0}, {"date": "2023-07-17", "close": 33.31, "volume": 712255.0}, {"date": "2023-07-18", "close": 33.21, "volume": 929633.0}, {"date": "2023-07-19", "close": 33.15, "volume": 1299578.0}, {"date": "2023-07-20", "close": 33.13, "volume": 1200197.0}, {"date": "2023-07-21", "close": 33.34, "volume": 1335244.0}, {"date": "2023-07-24", "close": 33.22, "volume": 957841.0}, {"date": "2023-07-25", "close": 33.35, "volume": 1259340.0}, {"date": "2023-07-26", "close": 33.55, "volume": 1167161.0}, {"date": "2023-07-27", "close": 33.39, "volume": 737993.0}, {"date": "2023-07-28", "close": 33.445, "volume": 754928.0}, {"date": "2023-07-31", "close": 33.45, "volume": 867884.0}, {"date": "2023-08-01", "close": 33.33, "volume": 775254.0}, {"date": "2023-08-02", "close": 33.4, "volume": 1055644.0}, {"date": "2023-08-03", "close": 33.46, "volume": 945170.0}, {"date": "2023-08-04", "close": 33.28, "volume": 1405802.0}, {"date": "2023-08-07", "close": 33.21, "volume": 975572.0}, {"date": "2023-08-08", "close": 33.14, "volume": 1297290.0}, {"date": "2023-08-09", "close": 34.59, "volume": 3646058.0}, {"date": "2023-08-10", "close": 34.68, "volume": 1548717.0}, {"date": "2023-08-11", "close": 34.34, "volume": 1436192.0}, {"date": "2023-08-14", "close": 33.88, "volume": 1157550.0}, {"date": "2023-08-15", "close": 33.98, "volume": 1649939.0}, {"date": "2023-08-16", "close": 33.9, "volume": 934800.0}, {"date": "2023-08-17", "close": 33.25, "volume": 1253651.0}, {"date": "2023-08-18", "close": 33.7, "volume": 891957.0}, {"date": "2023-08-21", "close": 32.61, "volume": 916752.0}, {"date": "2023-08-22", "close": 32.12, "volume": 1505690.0}, {"date": "2023-08-23", "close": 32.33, "volume": 931866.0}, {"date": "2023-08-24", "close": 31.92, "volume": 723350.0}, {"date": "2023-08-25", "close": 32.46, "volume": 635461.0}, {"date": "2023-08-28", "close": 31.56, "volume": 735328.0}, {"date": "2023-08-29", "close": 31.03, "volume": 1091099.0}, {"date": "2023-08-30", "close": 31.01, "volume": 971335.0}, {"date": "2023-08-31", "close": 30.85, "volume": 1118996.0}, {"date": "2023-09-01", "close": 30.57, "volume": 810783.0}, {"date": "2023-09-05", "close": 30.46, "volume": 1295905.0}, {"date": "2023-09-06", "close": 30.01, "volume": 908419.0}, {"date": "2023-09-07", "close": 30.26, "volume": 1326207.0}, {"date": "2023-09-08", "close": 30.68, "volume": 669415.0}, {"date": "2023-09-11", "close": 30.38, "volume": 694421.0}, {"date": "2023-09-12", "close": 30.11, "volume": 762471.0}, {"date": "2023-09-13", "close": 29.9, "volume": 847835.0}, {"date": "2023-09-14", "close": 30.01, "volume": 872740.0}, {"date": "2023-09-15", "close": 30.09, "volume": 2385143.0}, {"date": "2023-09-18", "close": 29.23, "volume": 1312550.0}, {"date": "2023-09-19", "close": 28.64, "volume": 1418397.0}, {"date": "2023-09-20", "close": 29.58, "volume": 1456558.0}, {"date": "2023-09-21", "close": 28.41, "volume": 1043357.0}, {"date": "2023-09-22", "close": 28.8, "volume": 855633.0}, {"date": "2023-09-25", "close": 29.32, "volume": 603394.0}, {"date": "2023-09-26", "close": 28.85, "volume": 667915.0}, {"date": "2023-09-27", "close": 28.86, "volume": 650414.0}, {"date": "2023-09-28", "close": 28.94, "volume": 666260.0}, {"date": "2023-09-29", "close": 28.85, "volume": 749698.0}, {"date": "2023-10-02", "close": 28.67, "volume": 918100.0}, {"date": "2023-10-03", "close": 28.45, "volume": 1122774.0}, {"date": "2023-10-04", "close": 28.55, "volume": 851033.0}, {"date": "2023-10-05", "close": 28.24, "volume": 560843.0}, {"date": "2023-10-06", "close": 27.29, "volume": 988507.0}, {"date": "2023-10-09", "close": 26.34, "volume": 1355145.0}, {"date": "2023-10-10", "close": 27.3, "volume": 1452353.0}, {"date": "2023-10-11", "close": 26.8, "volume": 856320.0}, {"date": "2023-10-12", "close": 26.84, "volume": 823609.0}, {"date": "2023-10-13", "close": 27.52, "volume": 866039.0}, {"date": "2023-10-16", "close": 27.51, "volume": 535463.0}, {"date": "2023-10-17", "close": 28.13, "volume": 853725.0}, {"date": "2023-10-18", "close": 27.87, "volume": 587581.0}, {"date": "2023-10-19", "close": 27.43, "volume": 762507.0}, {"date": "2023-10-20", "close": 27.58, "volume": 507525.0}, {"date": "2023-10-23", "close": 27.31, "volume": 1209669.0}, {"date": "2023-10-24", "close": 27.27, "volume": 724498.0}, {"date": "2023-10-25", "close": 27.44, "volume": 724175.0}, {"date": "2023-10-26", "close": 27.34, "volume": 1454639.0}, {"date": "2023-10-27", "close": 27.05, "volume": 720856.0}, {"date": "2023-10-30", "close": 27.75, "volume": 1235435.0}, {"date": "2023-10-31", "close": 27.67, "volume": 861924.0}, {"date": "2023-11-01", "close": 27.94, "volume": 1094754.0}, {"date": "2023-11-02", "close": 28.43, "volume": 1104985.0}, {"date": "2023-11-03", "close": 28.36, "volume": 888546.0}, {"date": "2023-11-06", "close": 28.27, "volume": 1104852.0}, {"date": "2023-11-07", "close": 28.46, "volume": 1219811.0}, {"date": "2023-11-08", "close": 27.15, "volume": 1973487.0}, {"date": "2023-11-09", "close": 27.08, "volume": 955792.0}, {"date": "2023-11-10", "close": 27.44, "volume": 882637.0}, {"date": "2023-11-13", "close": 27.99, "volume": 1221996.0}, {"date": "2023-11-14", "close": 29.06, "volume": 1478189.0}, {"date": "2023-11-15", "close": 29.69, "volume": 1567956.0}, {"date": "2023-11-16", "close": 28.44, "volume": 1159167.0}, {"date": "2023-11-17", "close": 28.01, "volume": 1023196.0}, {"date": "2023-11-20", "close": 28.18, "volume": 780384.0}, {"date": "2023-11-21", "close": 28.41, "volume": 851627.0}, {"date": "2023-11-22", "close": 28.82, "volume": 544905.0}, {"date": "2023-11-24", "close": 28.52, "volume": 425774.0}, {"date": "2023-11-27", "close": 28.71, "volume": 740833.0}, {"date": "2023-11-28", "close": 28.21, "volume": 836439.0}, {"date": "2023-11-29", "close": 27.93, "volume": 716154.0}, {"date": "2023-11-30", "close": 28.21, "volume": 1293301.0}, {"date": "2023-12-01", "close": 28.47, "volume": 583948.0}, {"date": "2023-12-04", "close": 29.16, "volume": 767243.0}, {"date": "2023-12-05", "close": 28.96, "volume": 611176.0}, {"date": "2023-12-06", "close": 29.5, "volume": 1203760.0}, {"date": "2023-12-07", "close": 29.54, "volume": 1030112.0}, {"date": "2023-12-08", "close": 29.25, "volume": 496881.0}, {"date": "2023-12-11", "close": 29.74, "volume": 769304.0}, {"date": "2023-12-12", "close": 27.91, "volume": 2249816.0}, {"date": "2023-12-13", "close": 29.19, "volume": 919013.0}, {"date": "2023-12-14", "close": 28.78, "volume": 861791.0}, {"date": "2023-12-15", "close": 28.67, "volume": 1454977.0}, {"date": "2023-12-18", "close": 28.39, "volume": 1006882.0}, {"date": "2023-12-19", "close": 27.92, "volume": 1378232.0}, {"date": "2023-12-20", "close": 27.0, "volume": 1689853.0}, {"date": "2023-12-21", "close": 27.24, "volume": 1333586.0}, {"date": "2023-12-22", "close": 27.37, "volume": 1309486.0}, {"date": "2023-12-26", "close": 27.24, "volume": 1745309.0}, {"date": "2023-12-27", "close": 27.33, "volume": 1607626.0}, {"date": "2023-12-28", "close": 26.97, "volume": 1202552.0}, {"date": "2023-12-29", "close": 26.96, "volume": 950845.0}, {"date": "2024-01-02", "close": 27.22, "volume": 1167970.0}, {"date": "2024-01-03", "close": 27.73, "volume": 1632178.0}, {"date": "2024-01-04", "close": 27.49, "volume": 1364115.0}, {"date": "2024-01-05", "close": 26.5, "volume": 1848898.0}, {"date": "2024-01-08", "close": 26.4, "volume": 1009061.0}, {"date": "2024-01-09", "close": 26.84, "volume": 968788.0}, {"date": "2024-01-10", "close": 26.67, "volume": 753185.0}, {"date": "2024-01-11", "close": 26.92, "volume": 1006847.0}, {"date": "2024-01-12", "close": 26.98, "volume": 676429.0}, {"date": "2024-01-16", "close": 27.42, "volume": 1318500.0}, {"date": "2024-01-17", "close": 26.51, "volume": 1189997.0}, {"date": "2024-01-18", "close": 25.87, "volume": 927537.0}, {"date": "2024-01-19", "close": 25.9, "volume": 1119756.0}, {"date": "2024-01-22", "close": 25.42, "volume": 1418670.0}, {"date": "2024-01-23", "close": 25.46, "volume": 941133.0}, {"date": "2024-01-24", "close": 25.38, "volume": 944621.0}, {"date": "2024-01-25", "close": 25.43, "volume": 912999.0}, {"date": "2024-01-26", "close": 25.35, "volume": 908224.0}, {"date": "2024-01-29", "close": 25.32, "volume": 912698.0}, {"date": "2024-01-30", "close": 25.48, "volume": 714236.0}, {"date": "2024-01-31", "close": 24.78, "volume": 958744.0}, {"date": "2024-02-01", "close": 24.86, "volume": 1755785.0}, {"date": "2024-02-02", "close": 24.69, "volume": 1574682.0}, {"date": "2024-02-05", "close": 23.9, "volume": 1166904.0}, {"date": "2024-02-06", "close": 24.1, "volume": 1558786.0}, {"date": "2024-02-07", "close": 24.75, "volume": 1243463.0}, {"date": "2024-02-08", "close": 25.13, "volume": 1071690.0}, {"date": "2024-02-09", "close": 25.55, "volume": 1074102.0}, {"date": "2024-02-12", "close": 25.9, "volume": 831453.0}, {"date": "2024-02-13", "close": 26.02, "volume": 1161824.0}, {"date": "2024-02-14", "close": 26.25, "volume": 995159.0}, {"date": "2024-02-15", "close": 26.58, "volume": 863446.0}, {"date": "2024-02-16", "close": 25.89, "volume": 2012816.0}, {"date": "2024-02-20", "close": 25.99, "volume": 1024748.0}, {"date": "2024-02-21", "close": 25.9, "volume": 862616.0}, {"date": "2024-02-22", "close": 25.81, "volume": 1134245.0}, {"date": "2024-02-23", "close": 25.99, "volume": 929346.0}, {"date": "2024-02-26", "close": 26.0, "volume": 1389176.0}, {"date": "2024-02-27", "close": 26.47, "volume": 1246241.0}, {"date": "2024-02-28", "close": 26.15, "volume": 3539728.0}, {"date": "2024-02-29", "close": 25.79, "volume": 1971812.0}, {"date": "2024-03-01", "close": 26.38, "volume": 1642651.0}, {"date": "2024-03-04", "close": 26.16, "volume": 1596596.0}, {"date": "2024-03-05", "close": 26.77, "volume": 1269296.0}, {"date": "2024-03-06", "close": 26.05, "volume": 1106557.0}, {"date": "2024-03-07", "close": 26.37, "volume": 798621.0}, {"date": "2024-03-08", "close": 25.93, "volume": 980625.0}, {"date": "2024-03-11", "close": 26.38, "volume": 954374.0}, {"date": "2024-03-12", "close": 26.62, "volume": 1133976.0}, {"date": "2024-03-13", "close": 26.8, "volume": 814251.0}, {"date": "2024-03-14", "close": 26.7, "volume": 1242818.0}, {"date": "2024-03-15", "close": 26.82, "volume": 2369666.0}, {"date": "2024-03-18", "close": 27.85, "volume": 1747319.0}, {"date": "2024-03-19", "close": 28.02, "volume": 1989888.0}, {"date": "2024-03-20", "close": 28.18, "volume": 1728144.0}, {"date": "2024-03-21", "close": 28.49, "volume": 1751034.0}, {"date": "2024-03-22", "close": 28.22, "volume": 1164975.0}, {"date": "2024-03-25", "close": 27.7, "volume": 849164.0}, {"date": "2024-03-26", "close": 27.86, "volume": 1092810.0}, {"date": "2024-03-27", "close": 29.0, "volume": 1267774.0}, {"date": "2024-03-28", "close": 28.78, "volume": 1277062.0}, {"date": "2024-04-01", "close": 28.67, "volume": 1059754.0}, {"date": "2024-04-02", "close": 27.84, "volume": 1614653.0}, {"date": "2024-04-03", "close": 26.59, "volume": 1739045.0}, {"date": "2024-04-04", "close": 26.68, "volume": 1126869.0}, {"date": "2024-04-05", "close": 26.82, "volume": 719383.0}, {"date": "2024-04-08", "close": 27.01, "volume": 1053292.0}, {"date": "2024-04-09", "close": 27.3, "volume": 1165023.0}, {"date": "2024-04-10", "close": 27.27, "volume": 2020448.0}, {"date": "2024-04-11", "close": 27.24, "volume": 835155.0}, {"date": "2024-04-12", "close": 26.29, "volume": 859139.0}, {"date": "2024-04-15", "close": 26.49, "volume": 1374248.0}, {"date": "2024-04-16", "close": 26.91, "volume": 1427098.0}, {"date": "2024-04-17", "close": 26.56, "volume": 1181432.0}, {"date": "2024-04-18", "close": 26.47, "volume": 946656.0}, {"date": "2024-04-19", "close": 26.97, "volume": 923574.0}, {"date": "2024-04-22", "close": 27.44, "volume": 1232174.0}, {"date": "2024-04-23", "close": 27.19, "volume": 972473.0}, {"date": "2024-04-24", "close": 27.36, "volume": 1010636.0}, {"date": "2024-04-25", "close": 27.19, "volume": 909307.0}, {"date": "2024-04-26", "close": 26.17, "volume": 1308343.0}, {"date": "2024-04-29", "close": 25.78, "volume": 1160487.0}, {"date": "2024-04-30", "close": 25.97, "volume": 1045285.0}, {"date": "2024-05-01", "close": 25.56, "volume": 1045760.0}, {"date": "2024-05-02", "close": 25.81, "volume": 1082957.0}, {"date": "2024-05-03", "close": 25.71, "volume": 1057566.0}, {"date": "2024-05-06", "close": 25.81, "volume": 777395.0}, {"date": "2024-05-07", "close": 25.9, "volume": 2322922.0}, {"date": "2024-05-08", "close": 20.88, "volume": 10717580.0}, {"date": "2024-05-09", "close": 20.92, "volume": 3052038.0}, {"date": "2024-05-10", "close": 20.89, "volume": 2506055.0}, {"date": "2024-05-13", "close": 19.77, "volume": 2821417.0}, {"date": "2024-05-14", "close": 20.43, "volume": 5238479.0}, {"date": "2024-05-15", "close": 20.91, "volume": 4083821.0}, {"date": "2024-05-16", "close": 21.82, "volume": 2547401.0}, {"date": "2024-05-17", "close": 22.47, "volume": 2207371.0}, {"date": "2024-05-20", "close": 21.98, "volume": 1918078.0}, {"date": "2024-05-21", "close": 23.0, "volume": 2971800.0}, {"date": "2024-05-22", "close": 22.84, "volume": 1368841.0}, {"date": "2024-05-23", "close": 22.65, "volume": 1612611.0}, {"date": "2024-05-24", "close": 22.62, "volume": 1056054.0}, {"date": "2024-05-28", "close": 22.0, "volume": 1304834.0}, {"date": "2024-05-29", "close": 21.42, "volume": 832584.0}, {"date": "2024-05-30", "close": 21.45, "volume": 943924.0}, {"date": "2024-05-31", "close": 21.99, "volume": 1571996.0}, {"date": "2024-06-03", "close": 22.05, "volume": 1550022.0}, {"date": "2024-06-04", "close": 21.08, "volume": 1518361.0}, {"date": "2024-06-05", "close": 21.27, "volume": 1339272.0}, {"date": "2024-06-06", "close": 21.37, "volume": 1323487.0}, {"date": "2024-06-07", "close": 20.91, "volume": 1280516.0}, {"date": "2024-06-10", "close": 21.14, "volume": 1848795.0}, {"date": "2024-06-11", "close": 20.53, "volume": 1546794.0}, {"date": "2024-06-12", "close": 20.7, "volume": 1370151.0}, {"date": "2024-06-13", "close": 20.52, "volume": 1117112.0}, {"date": "2024-06-14", "close": 20.65, "volume": 1266526.0}, {"date": "2024-06-17", "close": 20.91, "volume": 1323372.0}, {"date": "2024-06-18", "close": 20.86, "volume": 1150885.0}, {"date": "2024-06-20", "close": 20.92, "volume": 1336992.0}, {"date": "2024-06-21", "close": 21.22, "volume": 21517350.0}, {"date": "2024-06-24", "close": 21.96, "volume": 2250999.0}, {"date": "2024-06-25", "close": 22.01, "volume": 1737746.0}, {"date": "2024-06-26", "close": 22.27, "volume": 1292491.0}, {"date": "2024-06-27", "close": 22.09, "volume": 1240219.0}, {"date": "2024-06-28", "close": 22.12, "volume": 1471934.0}, {"date": "2024-07-01", "close": 22.05, "volume": 1310416.0}, {"date": "2024-07-02", "close": 22.0, "volume": 865706.0}, {"date": "2024-07-03", "close": 21.49, "volume": 811069.0}, {"date": "2024-07-05", "close": 22.01, "volume": 1575566.0}, {"date": "2024-07-08", "close": 21.71, "volume": 1482214.0}, {"date": "2024-07-09", "close": 21.61, "volume": 1128513.0}, {"date": "2024-07-10", "close": 21.1, "volume": 1513299.0}, {"date": "2024-07-11", "close": 21.15, "volume": 1716455.0}, {"date": "2024-07-12", "close": 21.2, "volume": 1773891.0}, {"date": "2024-07-15", "close": 20.75, "volume": 2112982.0}, {"date": "2024-07-16", "close": 20.89, "volume": 2638345.0}, {"date": "2024-07-17", "close": 21.19, "volume": 1757255.0}, {"date": "2024-07-18", "close": 21.33, "volume": 1810810.0}, {"date": "2024-07-19", "close": 21.57, "volume": 1407059.0}, {"date": "2024-07-22", "close": 20.36, "volume": 2358604.0}, {"date": "2024-07-23", "close": 19.5, "volume": 2839148.0}, {"date": "2024-07-24", "close": 18.85, "volume": 2898038.0}, {"date": "2024-07-25", "close": 19.78, "volume": 2696559.0}, {"date": "2024-07-26", "close": 20.8, "volume": 2329894.0}, {"date": "2024-07-29", "close": 20.86, "volume": 2675605.0}, {"date": "2024-07-30", "close": 21.07, "volume": 1535607.0}, {"date": "2024-07-31", "close": 19.56, "volume": 5226158.0}, {"date": "2024-08-01", "close": 19.21, "volume": 3289794.0}, {"date": "2024-08-02", "close": 18.83, "volume": 1576098.0}, {"date": "2024-08-05", "close": 18.28, "volume": 2526034.0}, {"date": "2024-08-06", "close": 18.54, "volume": 2650427.0}, {"date": "2024-08-07", "close": 19.63, "volume": 6349170.0}, {"date": "2024-08-08", "close": 19.73, "volume": 1629547.0}, {"date": "2024-08-09", "close": 19.6, "volume": 2039151.0}, {"date": "2024-08-12", "close": 19.08, "volume": 2622017.0}, {"date": "2024-08-13", "close": 19.25, "volume": 1185106.0}, {"date": "2024-08-14", "close": 19.16, "volume": 989534.0}, {"date": "2024-08-15", "close": 18.84, "volume": 1221157.0}, {"date": "2024-08-16", "close": 18.86, "volume": 1385223.0}, {"date": "2024-08-19", "close": 18.76, "volume": 1304263.0}, {"date": "2024-08-20", "close": 18.88, "volume": 1533597.0}, {"date": "2024-08-21", "close": 18.25, "volume": 2833820.0}, {"date": "2024-08-22", "close": 17.71, "volume": 2250460.0}, {"date": "2024-08-23", "close": 17.73, "volume": 1617423.0}, {"date": "2024-08-26", "close": 17.79, "volume": 1135738.0}, {"date": "2024-08-27", "close": 18.83, "volume": 1787686.0}, {"date": "2024-08-28", "close": 19.3, "volume": 1484390.0}, {"date": "2024-08-29", "close": 18.44, "volume": 1465936.0}, {"date": "2024-08-30", "close": 18.94, "volume": 1391878.0}, {"date": "2024-09-03", "close": 17.92, "volume": 1829353.0}, {"date": "2024-09-04", "close": 18.03, "volume": 1755145.0}, {"date": "2024-09-05", "close": 17.0, "volume": 1928743.0}, {"date": "2024-09-06", "close": 17.34, "volume": 1525808.0}, {"date": "2024-09-09", "close": 16.95, "volume": 1214505.0}, {"date": "2024-09-10", "close": 16.74, "volume": 1198944.0}, {"date": "2024-09-11", "close": 16.49, "volume": 1567044.0}, {"date": "2024-09-12", "close": 16.27, "volume": 2378160.0}, {"date": "2024-09-13", "close": 16.44, "volume": 1727058.0}, {"date": "2024-09-16", "close": 16.86, "volume": 2064671.0}, {"date": "2024-09-17", "close": 16.83, "volume": 1888231.0}, {"date": "2024-09-18", "close": 16.47, "volume": 1599378.0}, {"date": "2024-09-19", "close": 16.29, "volume": 2784657.0}, {"date": "2024-09-20", "close": 15.97, "volume": 3297729.0}, {"date": "2024-09-23", "close": 16.28, "volume": 1793017.0}, {"date": "2024-09-24", "close": 16.28, "volume": 1843637.0}, {"date": "2024-09-25", "close": 16.25, "volume": 1447198.0}, {"date": "2024-09-26", "close": 17.08, "volume": 2320901.0}, {"date": "2024-09-27", "close": 17.67, "volume": 1547282.0}, {"date": "2024-09-30", "close": 17.55, "volume": 2435788.0}, {"date": "2024-10-01", "close": 17.34, "volume": 1181841.0}, {"date": "2024-10-02", "close": 16.8, "volume": 1418285.0}, {"date": "2024-10-03", "close": 16.19, "volume": 2328017.0}, {"date": "2024-10-04", "close": 16.58, "volume": 1800011.0}, {"date": "2024-10-07", "close": 16.18, "volume": 1362858.0}, {"date": "2024-10-08", "close": 16.25, "volume": 1049983.0}, {"date": "2024-10-09", "close": 16.16, "volume": 1290654.0}, {"date": "2024-10-10", "close": 15.72, "volume": 2600221.0}, {"date": "2024-10-11", "close": 16.06, "volume": 3146907.0}, {"date": "2024-10-14", "close": 15.83, "volume": 2589136.0}, {"date": "2024-10-15", "close": 16.45, "volume": 2166600.0}, {"date": "2024-10-16", "close": 16.87, "volume": 1824916.0}, {"date": "2024-10-17", "close": 17.52, "volume": 2432049.0}, {"date": "2024-10-18", "close": 17.36, "volume": 1536448.0}, {"date": "2024-10-21", "close": 16.95, "volume": 1731708.0}, {"date": "2024-10-22", "close": 16.72, "volume": 1307849.0}, {"date": "2024-10-23", "close": 16.72, "volume": 2037695.0}, {"date": "2024-10-24", "close": 16.44, "volume": 1586425.0}, {"date": "2024-10-25", "close": 16.77, "volume": 1250598.0}, {"date": "2024-10-28", "close": 16.84, "volume": 1083414.0}, {"date": "2024-10-29", "close": 16.61, "volume": 1458603.0}, {"date": "2024-10-30", "close": 13.9, "volume": 7392648.0}, {"date": "2024-10-31", "close": 14.3, "volume": 3306888.0}, {"date": "2024-11-01", "close": 15.05, "volume": 3442909.0}, {"date": "2024-11-04", "close": 14.41, "volume": 2291779.0}, {"date": "2024-11-05", "close": 14.56, "volume": 2334217.0}, {"date": "2024-11-06", "close": 16.11, "volume": 5573554.0}, {"date": "2024-11-07", "close": 17.19, "volume": 4255953.0}, {"date": "2024-11-08", "close": 17.8, "volume": 3080337.0}, {"date": "2024-11-11", "close": 18.77, "volume": 2717537.0}, {"date": "2024-11-12", "close": 19.07, "volume": 2814509.0}, {"date": "2024-11-13", "close": 19.11, "volume": 1784853.0}, {"date": "2024-11-14", "close": 18.11, "volume": 2299391.0}, {"date": "2024-11-15", "close": 17.82, "volume": 2061088.0}, {"date": "2024-11-18", "close": 17.86, "volume": 1759957.0}, {"date": "2024-11-19", "close": 18.63, "volume": 2456987.0}, {"date": "2024-11-20", "close": 18.44, "volume": 1611538.0}, {"date": "2024-11-21", "close": 18.65, "volume": 2080977.0}, {"date": "2024-11-22", "close": 19.54, "volume": 2632680.0}, {"date": "2024-11-25", "close": 20.88, "volume": 3296839.0}, {"date": "2024-11-26", "close": 21.16, "volume": 1911012.0}, {"date": "2024-11-27", "close": 21.25, "volume": 1824542.0}, {"date": "2024-11-29", "close": 21.0, "volume": 1258772.0}, {"date": "2024-12-02", "close": 19.98, "volume": 2114521.0}, {"date": "2024-12-03", "close": 19.8, "volume": 1594838.0}, {"date": "2024-12-04", "close": 19.69, "volume": 1078118.0}, {"date": "2024-12-05", "close": 18.77, "volume": 1260220.0}, {"date": "2024-12-06", "close": 19.12, "volume": 1576889.0}, {"date": "2024-12-09", "close": 19.35, "volume": 1212861.0}, {"date": "2024-12-10", "close": 19.59, "volume": 934097.0}, {"date": "2024-12-11", "close": 18.86, "volume": 1127723.0}, {"date": "2024-12-12", "close": 19.17, "volume": 979605.0}, {"date": "2024-12-13", "close": 19.11, "volume": 1214423.0}, {"date": "2024-12-16", "close": 17.4, "volume": 1906211.0}, {"date": "2024-12-17", "close": 17.06, "volume": 1732002.0}, {"date": "2024-12-18", "close": 16.54, "volume": 1487602.0}, {"date": "2024-12-19", "close": 16.6, "volume": 1502796.0}, {"date": "2024-12-20", "close": 16.73, "volume": 2557723.0}, {"date": "2024-12-23", "close": 15.71, "volume": 1466349.0}, {"date": "2024-12-24", "close": 15.76, "volume": 458130.0}, {"date": "2024-12-26", "close": 15.98, "volume": 939418.0}, {"date": "2024-12-27", "close": 15.47, "volume": 1396470.0}, {"date": "2024-12-30", "close": 15.05, "volume": 1524623.0}, {"date": "2024-12-31", "close": 15.61, "volume": 1895577.0}, {"date": "2025-01-02", "close": 16.3, "volume": 1466550.0}, {"date": "2025-01-03", "close": 15.67, "volume": 1269078.0}, {"date": "2025-01-06", "close": 16.31, "volume": 2315241.0}, {"date": "2025-01-07", "close": 16.27, "volume": 1655391.0}, {"date": "2025-01-08", "close": 16.32, "volume": 1306343.0}, {"date": "2025-01-10", "close": 16.5, "volume": 1607551.0}, {"date": "2025-01-13", "close": 16.73, "volume": 1692832.0}, {"date": "2025-01-14", "close": 16.34, "volume": 1811867.0}, {"date": "2025-01-15", "close": 15.94, "volume": 1950673.0}, {"date": "2025-01-16", "close": 15.99, "volume": 1751265.0}, {"date": "2025-01-17", "close": 15.95, "volume": 1224135.0}, {"date": "2025-01-21", "close": 15.95, "volume": 1223408.0}, {"date": "2025-01-22", "close": 15.21, "volume": 1909917.0}, {"date": "2025-01-23", "close": 15.11, "volume": 2163623.0}, {"date": "2025-01-24", "close": 16.32, "volume": 2548278.0}, {"date": "2025-01-27", "close": 16.9, "volume": 2125443.0}, {"date": "2025-01-28", "close": 16.98, "volume": 1207936.0}, {"date": "2025-01-29", "close": 16.77, "volume": 2421425.0}, {"date": "2025-01-30", "close": 16.14, "volume": 3064493.0}, {"date": "2025-01-31", "close": 16.19, "volume": 2640785.0}, {"date": "2025-02-03", "close": 16.52, "volume": 2189297.0}, {"date": "2025-02-04", "close": 17.08, "volume": 1613852.0}, {"date": "2025-02-05", "close": 17.2, "volume": 1916450.0}, {"date": "2025-02-06", "close": 17.31, "volume": 1818657.0}, {"date": "2025-02-07", "close": 16.79, "volume": 1788923.0}, {"date": "2025-02-10", "close": 17.37, "volume": 3278783.0}, {"date": "2025-02-11", "close": 16.9, "volume": 2142053.0}, {"date": "2025-02-12", "close": 16.85, "volume": 1698463.0}, {"date": "2025-02-13", "close": 17.27, "volume": 1603220.0}, {"date": "2025-02-14", "close": 16.68, "volume": 1493791.0}, {"date": "2025-02-18", "close": 16.04, "volume": 2172460.0}, {"date": "2025-02-19", "close": 16.0, "volume": 1956495.0}, {"date": "2025-02-20", "close": 15.9, "volume": 1664650.0}, {"date": "2025-02-21", "close": 15.68, "volume": 2570714.0}, {"date": "2025-02-24", "close": 15.8, "volume": 2735016.0}, {"date": "2025-02-25", "close": 15.74, "volume": 2919499.0}, {"date": "2025-02-26", "close": 10.99, "volume": 15277160.0}, {"date": "2025-02-27", "close": 11.83, "volume": 5922341.0}, {"date": "2025-02-28", "close": 11.87, "volume": 4217457.0}, {"date": "2025-03-03", "close": 11.33, "volume": 3012378.0}, {"date": "2025-03-04", "close": 11.32, "volume": 3815064.0}, {"date": "2025-03-05", "close": 11.47, "volume": 2997129.0}, {"date": "2025-03-06", "close": 11.53, "volume": 2395665.0}, {"date": "2025-03-07", "close": 13.1, "volume": 4491082.0}, {"date": "2025-03-10", "close": 13.46, "volume": 4768439.0}, {"date": "2025-03-11", "close": 12.88, "volume": 2838624.0}, {"date": "2025-03-12", "close": 12.26, "volume": 4073002.0}, {"date": "2025-03-13", "close": 12.43, "volume": 2832172.0}, {"date": "2025-03-14", "close": 11.99, "volume": 1719211.0}, {"date": "2025-03-17", "close": 12.95, "volume": 1897807.0}, {"date": "2025-03-18", "close": 12.83, "volume": 1443570.0}, {"date": "2025-03-19", "close": 12.55, "volume": 1395256.0}, {"date": "2025-03-20", "close": 12.63, "volume": 1517287.0}, {"date": "2025-03-21", "close": 12.68, "volume": 3251710.0}, {"date": "2025-03-24", "close": 12.82, "volume": 1356627.0}, {"date": "2025-03-25", "close": 12.21, "volume": 1515962.0}, {"date": "2025-03-26", "close": 12.9, "volume": 1813125.0}, {"date": "2025-03-27", "close": 12.97, "volume": 2223652.0}, {"date": "2025-03-28", "close": 13.25, "volume": 2321839.0}, {"date": "2025-03-31", "close": 13.98, "volume": 2129011.0}, {"date": "2025-04-01", "close": 13.85, "volume": 1968575.0}, {"date": "2025-04-02", "close": 13.72, "volume": 3107478.0}, {"date": "2025-04-03", "close": 13.89, "volume": 3826971.0}, {"date": "2025-04-04", "close": 13.7, "volume": 5951533.0}, {"date": "2025-04-07", "close": 13.84, "volume": 4673665.0}, {"date": "2025-04-08", "close": 13.48, "volume": 3149335.0}, {"date": "2025-04-09", "close": 13.86, "volume": 3329854.0}, {"date": "2025-04-10", "close": 14.21, "volume": 3126846.0}, {"date": "2025-04-11", "close": 14.16, "volume": 3362946.0}, {"date": "2025-04-14", "close": 14.24, "volume": 4143846.0}, {"date": "2025-04-15", "close": 13.9, "volume": 2396728.0}, {"date": "2025-04-16", "close": 14.64, "volume": 2998259.0}, {"date": "2025-04-17", "close": 15.16, "volume": 3190938.0}, {"date": "2025-04-21", "close": 15.74, "volume": 3883352.0}, {"date": "2025-04-22", "close": 16.12, "volume": 3726945.0}, {"date": "2025-04-23", "close": 15.82, "volume": 4023804.0}, {"date": "2025-04-24", "close": 15.84, "volume": 2605702.0}, {"date": "2025-04-25", "close": 15.69, "volume": 4094252.0}, {"date": "2025-04-28", "close": 16.03, "volume": 4428009.0}, {"date": "2025-04-29", "close": 16.72, "volume": 3406690.0}, {"date": "2025-04-30", "close": 16.79, "volume": 3686425.0}, {"date": "2025-05-01", "close": 16.7, "volume": 3566918.0}, {"date": "2025-05-02", "close": 16.48, "volume": 3250677.0}, {"date": "2025-05-05", "close": 16.3, "volume": 5675468.0}, {"date": "2025-05-06", "close": 16.33, "volume": 6050386.0}, {"date": "2025-05-07", "close": 15.33, "volume": 7404616.0}, {"date": "2025-05-08", "close": 14.98, "volume": 5560129.0}, {"date": "2025-05-09", "close": 14.4, "volume": 4484541.0}, {"date": "2025-05-12", "close": 14.18, "volume": 5528630.0}, {"date": "2025-05-13", "close": 13.71, "volume": 4967472.0}, {"date": "2025-05-14", "close": 13.48, "volume": 3808983.0}, {"date": "2025-05-15", "close": 13.97, "volume": 3176393.0}, {"date": "2025-05-16", "close": 14.22, "volume": 3161575.0}, {"date": "2025-05-19", "close": 14.13, "volume": 2440601.0}, {"date": "2025-05-20", "close": 13.97, "volume": 3084785.0}, {"date": "2025-05-21", "close": 13.44, "volume": 3549118.0}, {"date": "2025-05-22", "close": 13.48, "volume": 3441534.0}, {"date": "2025-05-23", "close": 13.29, "volume": 2080596.0}, {"date": "2025-05-27", "close": 14.01, "volume": 4042797.0}, {"date": "2025-05-28", "close": 13.75, "volume": 3327180.0}, {"date": "2025-05-29", "close": 13.74, "volume": 3833742.0}, {"date": "2025-05-30", "close": 13.58, "volume": 3286267.0}, {"date": "2025-06-02", "close": 13.62, "volume": 3797952.0}, {"date": "2025-06-03", "close": 14.03, "volume": 3484521.0}, {"date": "2025-06-04", "close": 13.62, "volume": 3196516.0}, {"date": "2025-06-05", "close": 13.78, "volume": 3155962.0}, {"date": "2025-06-06", "close": 13.69, "volume": 2282222.0}, {"date": "2025-06-09", "close": 13.49, "volume": 3024669.0}, {"date": "2025-06-10", "close": 13.63, "volume": 4534606.0}, {"date": "2025-06-11", "close": 13.3, "volume": 2201459.0}, {"date": "2025-06-12", "close": 13.19, "volume": 3815417.0}, {"date": "2025-06-13", "close": 13.63, "volume": 3220576.0}, {"date": "2025-06-16", "close": 12.95, "volume": 3423619.0}, {"date": "2025-06-17", "close": 12.91, "volume": 3445661.0}, {"date": "2025-06-18", "close": 13.05, "volume": 3393282.0}, {"date": "2025-06-20", "close": 13.44, "volume": 4133924.0}, {"date": "2025-06-23", "close": 13.86, "volume": 4120321.0}, {"date": "2025-06-24", "close": 13.72, "volume": 2905746.0}, {"date": "2025-06-25", "close": 12.97, "volume": 2807431.0}, {"date": "2025-06-26", "close": 12.67, "volume": 2746260.0}, {"date": "2025-06-27", "close": 12.63, "volume": 17181520.0}, {"date": "2025-06-30", "close": 12.42, "volume": 4823905.0}, {"date": "2025-07-01", "close": 12.93, "volume": 3665937.0}, {"date": "2025-07-02", "close": 13.075, "volume": 3004231.0}, {"date": "2025-07-03", "close": 13.39, "volume": 2487939.0}, {"date": "2025-07-07", "close": 13.25, "volume": 3128369.0}, {"date": "2025-07-08", "close": 12.9, "volume": 2811983.0}, {"date": "2025-07-09", "close": 13.085, "volume": 2768647.0}, {"date": "2025-07-10", "close": 12.88, "volume": 3021044.0}, {"date": "2025-07-11", "close": 13.27, "volume": 2174294.0}, {"date": "2025-07-14", "close": 13.67, "volume": 2392829.0}, {"date": "2025-07-15", "close": 13.375, "volume": 2218604.0}, {"date": "2025-07-16", "close": 13.45, "volume": 1703177.0}, {"date": "2025-07-17", "close": 13.715, "volume": 1737887.0}, {"date": "2025-07-18", "close": 13.77, "volume": 2249556.0}, {"date": "2025-07-21", "close": 13.76, "volume": 1845656.0}, {"date": "2025-07-22", "close": 14.09, "volume": 3257464.0}, {"date": "2025-07-23", "close": 14.41, "volume": 2247757.0}, {"date": "2025-07-24", "close": 13.99, "volume": 1591824.0}, {"date": "2025-07-25", "close": 13.88, "volume": 1263259.0}, {"date": "2025-07-28", "close": 13.63, "volume": 2218519.0}, {"date": "2025-07-29", "close": 13.45, "volume": 2500471.0}, {"date": "2025-07-30", "close": 13.29, "volume": 3341593.0}, {"date": "2025-07-31", "close": 13.17, "volume": 2774551.0}, {"date": "2025-08-01", "close": 13.5, "volume": 3597053.0}, {"date": "2025-08-04", "close": 13.42, "volume": 4067932.0}, {"date": "2025-08-05", "close": 13.02, "volume": 3880554.0}, {"date": "2025-08-06", "close": 18.58, "volume": 22567700.0}, {"date": "2025-08-07", "close": 18.43, "volume": 6310324.0}, {"date": "2025-08-08", "close": 18.54, "volume": 5619128.0}, {"date": "2025-08-11", "close": 18.22, "volume": 4615211.0}, {"date": "2025-08-12", "close": 18.5, "volume": 2605051.0}, {"date": "2025-08-13", "close": 18.39, "volume": 3218763.0}, {"date": "2025-08-14", "close": 17.99, "volume": 1919932.0}, {"date": "2025-08-15", "close": 18.33, "volume": 2086898.0}, {"date": "2025-08-18", "close": 17.92, "volume": 3278774.0}, {"date": "2025-08-19", "close": 18.2, "volume": 2301883.0}, {"date": "2025-08-20", "close": 18.43, "volume": 2387007.0}, {"date": "2025-08-21", "close": 18.06, "volume": 2010025.0}, {"date": "2025-08-22", "close": 18.63, "volume": 2519433.0}, {"date": "2025-08-25", "close": 18.59, "volume": 1588794.0}, {"date": "2025-08-26", "close": 18.63, "volume": 2659895.0}, {"date": "2025-08-27", "close": 18.5, "volume": 2884231.0}, {"date": "2025-08-28", "close": 18.08, "volume": 3514474.0}, {"date": "2025-08-29", "close": 18.11, "volume": 2473324.0}, {"date": "2025-09-02", "close": 18.66, "volume": 2538457.0}, {"date": "2025-09-03", "close": 18.18, "volume": 1975786.0}, {"date": "2025-09-04", "close": 18.12, "volume": 2098741.0}, {"date": "2025-09-05", "close": 18.32, "volume": 1604153.0}, {"date": "2025-09-08", "close": 17.89, "volume": 1761242.0}, {"date": "2025-09-09", "close": 17.555, "volume": 3592458.0}, {"date": "2025-09-10", "close": 17.56, "volume": 2509135.0}, {"date": "2025-09-11", "close": 17.81, "volume": 2232400.0}, {"date": "2025-09-12", "close": 17.77, "volume": 1721581.0}, {"date": "2025-09-15", "close": 16.71, "volume": 2385099.0}, {"date": "2025-09-16", "close": 16.76, "volume": 2927254.0}, {"date": "2025-09-17", "close": 16.83, "volume": 2543114.0}, {"date": "2025-09-18", "close": 16.97, "volume": 1872323.0}, {"date": "2025-09-19", "close": 16.55, "volume": 5849944.0}, {"date": "2025-09-22", "close": 15.6, "volume": 3718817.0}, {"date": "2025-09-23", "close": 15.28, "volume": 1962876.0}, {"date": "2025-09-24", "close": 15.55, "volume": 2931476.0}, {"date": "2025-09-25", "close": 15.41, "volume": 5334106.0}, {"date": "2025-09-26", "close": 15.84, "volume": 3435562.0}, {"date": "2025-09-29", "close": 16.04, "volume": 3721701.0}, {"date": "2025-09-30", "close": 16.05, "volume": 2460442.0}, {"date": "2025-10-01", "close": 16.2, "volume": 4266767.0}, {"date": "2025-10-02", "close": 16.18, "volume": 1978157.0}, {"date": "2025-10-03", "close": 16.47, "volume": 2405025.0}, {"date": "2025-10-06", "close": 16.12, "volume": 3129645.0}, {"date": "2025-10-07", "close": 16.09, "volume": 2703283.0}, {"date": "2025-10-08", "close": 16.0, "volume": 1653976.0}, {"date": "2025-10-09", "close": 15.46, "volume": 2788889.0}, {"date": "2025-10-10", "close": 15.39, "volume": 2469849.0}, {"date": "2025-10-13", "close": 15.11, "volume": 2127016.0}, {"date": "2025-10-14", "close": 15.46, "volume": 2278534.0}, {"date": "2025-10-15", "close": 15.43, "volume": 2641689.0}, {"date": "2025-10-16", "close": 15.01, "volume": 2205476.0}, {"date": "2025-10-17", "close": 15.36, "volume": 1804806.0}, {"date": "2025-10-20", "close": 15.77, "volume": 2971116.0}, {"date": "2025-10-21", "close": 15.3, "volume": 2487384.0}, {"date": "2025-10-22", "close": 15.37, "volume": 2112450.0}, {"date": "2025-10-23", "close": 15.49, "volume": 2397049.0}, {"date": "2025-10-24", "close": 15.14, "volume": 2101100.0}, {"date": "2025-10-27", "close": 14.35, "volume": 2852939.0}, {"date": "2025-10-28", "close": 14.62, "volume": 2688865.0}, {"date": "2025-10-29", "close": 14.34, "volume": 2121139.0}, {"date": "2025-10-30", "close": 13.66, "volume": 3020524.0}, {"date": "2025-10-31", "close": 13.61, "volume": 3466478.0}, {"date": "2025-11-03", "close": 14.24, "volume": 3732448.0}, {"date": "2025-11-04", "close": 14.17, "volume": 5932613.0}, {"date": "2025-11-05", "close": 13.03, "volume": 7930572.0}, {"date": "2025-11-06", "close": 12.145, "volume": 4207912.0}, {"date": "2025-11-07", "close": 12.15, "volume": 3624645.0}, {"date": "2025-11-10", "close": 11.59, "volume": 2681096.0}, {"date": "2025-11-11", "close": 11.49, "volume": 1950217.0}, {"date": "2025-11-12", "close": 11.4, "volume": 2083946.0}, {"date": "2025-11-13", "close": 11.19, "volume": 1996639.0}, {"date": "2025-11-14", "close": 11.25, "volume": 2059880.0}, {"date": "2025-11-17", "close": 11.13, "volume": 3782619.0}, {"date": "2025-11-18", "close": 10.94, "volume": 2843674.0}, {"date": "2025-11-19", "close": 10.4, "volume": 2345179.0}, {"date": "2025-11-20", "close": 10.25, "volume": 2238153.0}, {"date": "2025-11-21", "close": 10.57, "volume": 2800754.0}, {"date": "2025-11-24", "close": 10.3, "volume": 2618395.0}, {"date": "2025-11-25", "close": 10.88, "volume": 3158652.0}, {"date": "2025-11-26", "close": 10.97, "volume": 2062466.0}, {"date": "2025-11-28", "close": 11.13, "volume": 955375.0}, {"date": "2025-12-01", "close": 11.23, "volume": 2606671.0}, {"date": "2025-12-02", "close": 11.25, "volume": 2312613.0}, {"date": "2025-12-03", "close": 11.31, "volume": 2819903.0}, {"date": "2025-12-04", "close": 11.38, "volume": 3247371.0}, {"date": "2025-12-05", "close": 11.34, "volume": 1587700.0}, {"date": "2025-12-08", "close": 11.15, "volume": 2235451.0}, {"date": "2025-12-09", "close": 11.39, "volume": 1789734.0}, {"date": "2025-12-10", "close": 11.07, "volume": 1945558.0}, {"date": "2025-12-11", "close": 11.15, "volume": 1874378.0}, {"date": "2025-12-12", "close": 10.83, "volume": 2244956.0}, {"date": "2025-12-15", "close": 10.56, "volume": 2471106.0}, {"date": "2025-12-16", "close": 10.195, "volume": 2992826.0}, {"date": "2025-12-17", "close": 10.27, "volume": 4051852.0}, {"date": "2025-12-18", "close": 9.88, "volume": 3854850.0}, {"date": "2025-12-19", "close": 10.0, "volume": 5724656.0}, {"date": "2025-12-22", "close": 10.05, "volume": 2192247.0}, {"date": "2025-12-23", "close": 10.2, "volume": 2187579.0}, {"date": "2025-12-24", "close": 10.26, "volume": 1193470.0}, {"date": "2025-12-26", "close": 10.27, "volume": 1344418.0}, {"date": "2025-12-29", "close": 10.2, "volume": 2638256.0}, {"date": "2025-12-30", "close": 10.16, "volume": 4074390.0}, {"date": "2025-12-31", "close": 10.1, "volume": 1891270.0}, {"date": "2026-01-02", "close": 10.17, "volume": 2785033.0}, {"date": "2026-01-05", "close": 9.85, "volume": 3466918.0}, {"date": "2026-01-06", "close": 9.52, "volume": 5042770.0}, {"date": "2026-01-07", "close": 9.14, "volume": 2213607.0}, {"date": "2026-01-08", "close": 9.55, "volume": 2795500.0}, {"date": "2026-01-09", "close": 9.55, "volume": 1833436.0}, {"date": "2026-01-12", "close": 9.64, "volume": 2289140.0}, {"date": "2026-01-13", "close": 9.49, "volume": 1937084.0}, {"date": "2026-01-14", "close": 9.52, "volume": 2000195.0}, {"date": "2026-01-15", "close": 9.75, "volume": 2079503.0}, {"date": "2026-01-16", "close": 9.59, "volume": 1803525.0}, {"date": "2026-01-20", "close": 9.55, "volume": 2202942.0}, {"date": "2026-01-21", "close": 9.57, "volume": 2154468.0}, {"date": "2026-01-22", "close": 9.86, "volume": 2943025.0}, {"date": "2026-01-23", "close": 9.8, "volume": 2627296.0}, {"date": "2026-01-26", "close": 9.76, "volume": 3680456.0}, {"date": "2026-01-27", "close": 10.0, "volume": 1958762.0}, {"date": "2026-01-28", "close": 9.45, "volume": 2017431.0}, {"date": "2026-01-29", "close": 9.44, "volume": 1614974.0}, {"date": "2026-01-30", "close": 9.53, "volume": 2384631.0}, {"date": "2026-02-02", "close": 9.29, "volume": 2099093.0}, {"date": "2026-02-03", "close": 9.41, "volume": 2209720.0}, {"date": "2026-02-04", "close": 9.79, "volume": 2274843.0}, {"date": "2026-02-05", "close": 9.73, "volume": 2029463.0}, {"date": "2026-02-06", "close": 10.07, "volume": 1640055.0}, {"date": "2026-02-09", "close": 10.23, "volume": 1839130.0}, {"date": "2026-02-10", "close": 9.94, "volume": 1719222.0}, {"date": "2026-02-11", "close": 9.79, "volume": 1530055.0}, {"date": "2026-02-12", "close": 10.08, "volume": 1668370.0}, {"date": "2026-02-13", "close": 10.28, "volume": 1856729.0}, {"date": "2026-02-17", "close": 10.04, "volume": 2176220.0}, {"date": "2026-02-18", "close": 10.32, "volume": 2828957.0}, {"date": "2026-02-19", "close": 10.2, "volume": 2564535.0}, {"date": "2026-02-20", "close": 10.36, "volume": 2713040.0}, {"date": "2026-02-23", "close": 9.98, "volume": 2040598.0}, {"date": "2026-02-24", "close": 10.09, "volume": 2662452.0}, {"date": "2026-02-25", "close": 9.99, "volume": 2331295.0}, {"date": "2026-02-26", "close": 9.81, "volume": 2495557.0}, {"date": "2026-02-27", "close": 9.88, "volume": 2126936.0}, {"date": "2026-03-02", "close": 9.25, "volume": 1779956.0}, {"date": "2026-03-03", "close": 8.87, "volume": 3494873.0}, {"date": "2026-03-04", "close": 8.79, "volume": 5912372.0}, {"date": "2026-03-05", "close": 6.34, "volume": 18085750.0}, {"date": "2026-03-06", "close": 6.59, "volume": 11195580.0}, {"date": "2026-03-09", "close": 6.08, "volume": 10465110.0}, {"date": "2026-03-10", "close": 6.32, "volume": 5245389.0}, {"date": "2026-03-11", "close": 6.2, "volume": 4616090.0}, {"date": "2026-03-12", "close": 6.08, "volume": 3930367.0}, {"date": "2026-03-13", "close": 6.4, "volume": 3538782.0}, {"date": "2026-03-16", "close": 6.05, "volume": 5478022.0}, {"date": "2026-03-17", "close": 5.85, "volume": 4209729.0}, {"date": "2026-03-18", "close": 5.94, "volume": 5490610.0}, {"date": "2026-03-19", "close": 5.83, "volume": 5054607.0}, {"date": "2026-03-20", "close": 5.79, "volume": 6603572.0}, {"date": "2026-03-23", "close": 6.45, "volume": 6433219.0}, {"date": "2026-03-24", "close": 6.53, "volume": 5312775.0}, {"date": "2026-03-25", "close": 6.54, "volume": 4537830.0}, {"date": "2026-03-26", "close": 7.14, "volume": 5513277.0}, {"date": "2026-03-27", "close": 7.07, "volume": 4598081.0}, {"date": "2026-03-30", "close": 6.78, "volume": 4338142.0}, {"date": "2026-03-31", "close": 7.05, "volume": 2936880.0}, {"date": "2026-04-01", "close": 6.89, "volume": 2833206.0}, {"date": "2026-04-02", "close": 7.22, "volume": 3604216.0}, {"date": "2026-04-06", "close": 7.1, "volume": 2619855.0}, {"date": "2026-04-07", "close": 6.99, "volume": 2443353.0}, {"date": "2026-04-08", "close": 7.1, "volume": 4758985.0}, {"date": "2026-04-09", "close": 7.02, "volume": 2868412.0}, {"date": "2026-04-10", "close": 6.84, "volume": 2909129.0}, {"date": "2026-04-13", "close": 7.04, "volume": 2516825.0}, {"date": "2026-04-14", "close": 7.18, "volume": 3793804.0}, {"date": "2026-04-15", "close": 7.23, "volume": 3116022.0}, {"date": "2026-04-16", "close": 7.15, "volume": 3056566.0}, {"date": "2026-04-17", "close": 7.58, "volume": 3926136.0}, {"date": "2026-04-20", "close": 7.81, "volume": 3351136.0}, {"date": "2026-04-21", "close": 7.9, "volume": 2520525.0}, {"date": "2026-04-22", "close": 8.07, "volume": 2532911.0}, {"date": "2026-04-23", "close": 7.84, "volume": 2001805.0}, {"date": "2026-04-24", "close": 7.81, "volume": 2662965.0}, {"date": "2026-04-27", "close": 8.01, "volume": 1891303.0}, {"date": "2026-04-28", "close": 7.89, "volume": 2267116.0}, {"date": "2026-04-29", "close": 7.69, "volume": 2457925.0}, {"date": "2026-04-30", "close": 7.91, "volume": 3160359.0}, {"date": "2026-05-01", "close": 8.35, "volume": 2196647.0}, {"date": "2026-05-04", "close": 7.96, "volume": 2770899.0}, {"date": "2026-05-05", "close": 7.84, "volume": 2067406.0}, {"date": "2026-05-06", "close": 7.96, "volume": 2173169.0}, {"date": "2026-05-07", "close": 8.04, "volume": 2991495.0}, {"date": "2026-05-08", "close": 8.19, "volume": 2130217.0}, {"date": "2026-05-11", "close": 7.85, "volume": 3084293.0}, {"date": "2026-05-12", "close": 7.96, "volume": 3927587.0}, {"date": "2026-05-13", "close": 7.74, "volume": 5332690.0}, {"date": "2026-05-14", "close": 7.67, "volume": 11516100.0}, {"date": "2026-05-15", "close": 7.4, "volume": 4322442.0}, {"date": "2026-05-18", "close": 7.59, "volume": 4707335.0}, {"date": "2026-05-19", "close": 8.12, "volume": 4912409.0}, {"date": "2026-05-20", "close": 8.13, "volume": 4238152.0}, {"date": "2026-05-21", "close": 8.01, "volume": 3641757.0}, {"date": "2026-05-22", "close": 8.015, "volume": 3125965.0}, {"date": "2026-05-26", "close": 7.92, "volume": 3008934.0}, {"date": "2026-05-27", "close": 8.21, "volume": 2083993.0}, {"date": "2026-05-28", "close": 8.62, "volume": 2746231.0}, {"date": "2026-05-29", "close": 8.51, "volume": 2494934.0}, {"date": "2026-06-01", "close": 8.19, "volume": 3180150.0}, {"date": "2026-06-02", "close": 8.47, "volume": 2725337.0}, {"date": "2026-06-03", "close": 8.27, "volume": 2309586.0}, {"date": "2026-06-04", "close": 8.46, "volume": 1388591.0}, {"date": "2026-06-05", "close": 8.56, "volume": 2894333.0}, {"date": "2026-06-08", "close": 8.87, "volume": 1995139.0}, {"date": "2026-06-09", "close": 8.87, "volume": 2379159.0}, {"date": "2026-06-10", "close": 9.24, "volume": 3467651.0}, {"date": "2026-06-11", "close": 9.42, "volume": 2167343.0}, {"date": "2026-06-12", "close": 9.58, "volume": 2410339.0}, {"date": "2026-06-15", "close": 9.62, "volume": 2471017.0}, {"date": "2026-06-16", "close": 9.88, "volume": 2575022.0}, {"date": "2026-06-17", "close": 9.48, "volume": 3322887.0}, {"date": "2026-06-18", "close": 9.26, "volume": 7100347.0}, {"date": "2026-06-22", "close": 9.36, "volume": 2507621.0}, {"date": "2026-06-23", "close": 9.47, "volume": 3363676.0}, {"date": "2026-06-24", "close": 9.8, "volume": 2227607.0}, {"date": "2026-06-25", "close": 9.53, "volume": 2243076.0}, {"date": "2026-06-26", "close": 9.92, "volume": 3613711.0}, {"date": "2026-06-29", "close": 9.72, "volume": 2272316.0}, {"date": "2026-06-30", "close": 9.98, "volume": 2127521.0}, {"date": "2026-07-01", "close": 9.98, "volume": 2335749.0}, {"date": "2026-07-02", "close": 10.39, "volume": 3022229.0}, {"date": "2026-07-06", "close": 10.38, "volume": 1846460.0}, {"date": "2026-07-07", "close": 10.21, "volume": 1796162.0}, {"date": "2026-07-08", "close": 10.24, "volume": 1775074.0}, {"date": "2026-07-09", "close": 10.2, "volume": 1525116.0}, {"date": "2026-07-10", "close": 9.98, "volume": 1342809.0}, {"date": "2026-07-13", "close": 9.91, "volume": 1566862.0}, {"date": "2026-07-14", "close": 9.83, "volume": 1121257.0}, {"date": "2026-07-15", "close": 9.685, "volume": 2122034.0}, {"date": "2026-07-16", "close": 9.58, "volume": 2610436.0}, {"date": "2026-07-17", "close": 9.44, "volume": 1883024.0}, {"date": "2026-07-20", "close": 9.28, "volume": 2492882.0}, {"date": "2026-07-21", "close": 9.29, "volume": 1849917.0}, {"date": "2026-07-22", "close": 9.37, "volume": 1865037.0}, {"date": "2026-07-23", "close": 8.94, "volume": 3403670.0}, {"date": "2026-07-24", "close": 9.01, "volume": 1840386.0}, {"date": "2026-07-27", "close": 9.42, "volume": 2645026.0}, {"date": "2026-07-28", "close": 9.12, "volume": 2645024.0}, {"date": "2026-07-29", "close": 9.14, "volume": 2233246.0}, {"date": "2026-07-30", "close": 9.16, "volume": 2311002.0}, {"date": "2026-07-31", "close": 9.19, "volume": 2158119.0}, {"date": "2026-08-03", "close": 9.75, "volume": 2528946.0}, {"date": "2026-08-04", "close": 9.99, "volume": 1924000.0}, {"date": "2026-08-05", "close": 9.86, "volume": 2568008.0}, {"date": "2026-08-06", "close": 9.69, "volume": 2433437.0}, {"date": "2026-08-07", "close": 9.91, "volume": 2443654.0}, {"date": "2026-08-10", "close": 9.83, "volume": 3323609.0}, {"date": "2026-08-11", "close": 9.83, "volume": 2651311.0}, {"date": "2026-08-12", "close": 10.17, "volume": 4363715.0}, {"date": "2026-08-13", "close": 10.8, "volume": 6661897.0}, {"date": "2026-08-14", "close": 11.13, "volume": 3536496.0}, {"date": "2026-08-17", "close": 11.49, "volume": 3698913.0}, {"date": "2026-08-18", "close": 11.06, "volume": 2760319.0}, {"date": "2026-08-19", "close": 11.3, "volume": 2188073.0}, {"date": "2026-08-20", "close": 11.11, "volume": 2159366.0}, {"date": "2026-08-21", "close": 11.6, "volume": 2221955.0}, {"date": "2026-08-24", "close": 12.04, "volume": 2207210.0}, {"date": "2026-08-25", "close": 12.12, "volume": 2604566.0}, {"date": "2026-08-26", "close": 12.21, "volume": 2222935.0}, {"date": "2026-08-27", "close": 11.7, "volume": 3275700.0}, {"date": "2026-08-28", "close": 12.17, "volume": 2991132.0}, {"date": "2026-08-31", "close": 11.95, "volume": 2245596.0}], "refreshing": true}