{"ticker": "PRAA", "overview": {"cik": "1185348", "ticker": "PRAA", "name": "PRA GROUP INC", "industry": "Short-Term Business Credit Institutions", "country": "United States", "sic": "6153", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001976894-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000592", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "Employee share plan", "accession": "0001193125-26-350701", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001185348-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001185348-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001584691-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001949", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001185348-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001234561-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001777079-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001976894-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001587072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001224877-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001816382-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002028095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001658052-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001623675-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001185348-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001185348-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001185348-26-000017", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001185348-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000956", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001185348-26-000013", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001185348-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002029", "price_sensitive": false}]}, "description": "PRA GROUP INC trades as PRAA on the NASDAQ and is registered in the United States, classified under Short-Term Business Credit Institutions (SIC 6153). Privy Trades holds 969 insider filings for the company, from May 2003 to November 2025. Across those, 27 insiders disclosed 18 open-market purchases totalling $14.99M against 305 sales totalling $254.69M. The most recent filing on record is dated 15 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 18, "buy_sum": 14987180.88728, "sell_n": 305, "sell_sum": 254689829.7145, "net": -239702648.82722002, "insiders": 27, "first_date": "2003-05-28", "last_date": "2025-11-06"}, "metrics": {"ticker": "PRAA", "has_prices": true, "as_of": "2026-08-14", "last": 20.6, "prev_close": 20.25, "change": 0.3500000000000014, "change_pct": 0.017283950617284022, "session_volume": 331236.0, "vwap_5": 19.47087900133115, "vwap_20": 18.251255481850325, "vwap_60": 16.585595573131616, "vwap_250": 16.156439586070686, "high_52w": 22.23, "low_52w": 10.42, "avg_volume_20": 431674.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001968215-26-000004", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "LaTisha Owens Tarrant", "who_key": "Tarrant LaTisha Owens", "role": "General Counsel & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68845.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968215/000196821526000004/0001968215-26-000004-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "0001976894-26-000008", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Richard Owen James", "who_key": "James Richard Owen", "role": "President - PRA Group Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37986.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "President files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976894/000197689426000008/0001976894-26-000008-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114643}, {"id": "13DG-0001897612-26-000592", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "PRA Group Inc", "who_key": "PRA GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "PRA GROUP INC moves to a 7.9% passive stake in PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/0001897612-26-000592-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001584691-26-000007", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Global Alpha Capital Management Ltd.", "who_key": "Global Alpha Capital Management Ltd.", "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": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Global Alpha Capital Management Ltd. moves to a 4.1% passive stake in PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1584691/0001584691-26-000007-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-001949", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001949-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001658052-26-000004", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Martin Sjolund", "who_key": "Sjolund Martin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 152931.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000165805226000004/0001658052-26-000004-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001976894-26-000006", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Richard Owen James", "who_key": "James Richard Owen", "role": "President - PRA Group Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16995.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "President files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000197689426000006/0001976894-26-000006-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}, {"id": "0001623675-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Geir Olsen", "who_key": "Olsen Geir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49956.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367526000002/0001623675-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0002028095-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Jayne-Anne Gadhia", "who_key": "Gadhia Jayne-Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49956.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000202809526000002/0002028095-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001816382-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Brett Lee Paschke", "who_key": "Paschke Brett Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000181638226000002/0001816382-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001224877-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Scott M. Tabakin", "who_key": "TABAKIN SCOTT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000122487726000002/0001224877-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001587072-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Marjorie Mary Connelly", "who_key": "Connelly Marjorie Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000158707226000002/0001587072-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001777079-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Adrian M. Butler", "who_key": "Butler Adrian M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000177707926000002/0001777079-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001234561-26-000003", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Lance L. Weaver", "who_key": "WEAVER LANCE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000123456126000003/0001234561-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "13DG-0002100119-26-000956", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "PRA Group Inc", "who_key": "PRA GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "PRA GROUP INC takes a 5.05% passive stake in PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/0002100119-26-000956-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002029", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "PRA Group Inc", "who_key": "PRA GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "PRA GROUP INC adjusts its stake in PRAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/0000102909-26-002029-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001968215-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "LaTisha Owens Tarrant", "who_key": "Tarrant LaTisha Owens", "role": "General Counsel & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 189449.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000196821526000002/0001968215-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001658052-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Martin Sjolund", "who_key": "Sjolund Martin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 277295.69999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000165805226000002/0001658052-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001976894-26-000004", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Richard Owen James", "who_key": "James Richard Owen", "role": "President - PRA Group Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168468.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "President files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000197689426000004/0001976894-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001994121-26-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Rakesh Sehgal", "who_key": "Sehgal Rakesh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 213534.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000199412126000002/0001994121-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001968215-25-000007", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "LaTisha Owens Tarrant", "who_key": "Tarrant LaTisha Owens", "role": "General Counsel & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3984.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000196821525000007/0001968215-25-000007-index.htm", "trade_date": "2025-11-15", "timestamp": "2025-11-15", "mins": 507763}, {"id": "0001623675-25-000011", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Geir Olsen", "who_key": "Olsen Geir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 212250.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "PRAA lands a director's $212K", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367525000011/0001623675-25-000011-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520723}, {"id": "0001994121-25-000007", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Rakesh Sehgal", "who_key": "Sehgal Rakesh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 25465.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000199412125000007/0001994121-25-000007-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595603}, {"id": "0001976894-25-000006", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Richard Owen James", "who_key": "James Richard Owen", "role": "President - PRA Group Europe", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30444.440000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "President files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000197689425000006/0001976894-25-000006-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001968215-25-000004", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "LaTisha Owens Tarrant", "who_key": "Tarrant LaTisha Owens", "role": "General Counsel & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 55176.420000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Insider files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000196821525000004/0001968215-25-000004-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640243}, {"id": "0001224877-25-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Scott M. Tabakin", "who_key": "TABAKIN SCOTT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000122487725000002/0001224877-25-000002-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725203}, {"id": "0001658052-25-000004", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Martin Sjolund", "who_key": "Sjolund Martin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000165805225000004/0001658052-25-000004-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725203}, {"id": "0001777079-25-000006", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Adrian M. Butler", "who_key": "Butler Adrian M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000177707925000006/0001777079-25-000006-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725203}, {"id": "0001867300-25-000004", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Peggy P. Turner", "who_key": "Turner Peggy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000186730025000004/0001867300-25-000004-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725203}, {"id": "0001816382-25-000008", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Brett Lee Paschke", "who_key": "Paschke Brett Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on PRAA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000181638225000008/0001816382-25-000008-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725203}], "recent_buys": [{"id": "0001623675-25-000011", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Geir Olsen", "who_key": "Olsen Geir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 212250.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "PRAA lands a director's $212K", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367525000011/0001623675-25-000011-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520723}, {"id": "0001816382-25-000003", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Brett Lee Paschke", "who_key": "Paschke Brett Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66950.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Board insider adds $67K of PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000181638225000003/0001816382-25-000003-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001623675-25-000004", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Geir Olsen", "who_key": "Olsen Geir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247745.7, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "3 insiders pile into PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367525000004/0001623675-25-000004-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001816382-25-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Brett Lee Paschke", "who_key": "Paschke Brett Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 66950.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "3 insiders pile into PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000181638225000002/0001816382-25-000002-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001623675-25-000003", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Geir Olsen", "who_key": "Olsen Geir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247745.7, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "3 insiders pile into PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367525000003/0001623675-25-000003-index.htm", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784243}, {"id": "0001623675-24-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Geir Olsen", "who_key": "Olsen Geir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 251332.5, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "That makes 3 insiders into PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367524000002/0001623675-24-000002-index.htm", "trade_date": "2024-08-07", "timestamp": "2024-08-07", "mins": 1177363}, {"id": "0001185352-23-000009", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Steven D. Fredrickson", "who_key": "FREDRICKSON STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502059.99999999994, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Insider cluster: 3 buying PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535223000009/0001185352-23-000009-index.htm", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672723}, {"id": "0001587072-23-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Marjorie Mary Connelly", "who_key": "Connelly Marjorie Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149985.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "That makes 4 insiders into PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000158707223000002/0001587072-23-000002-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799443}, {"id": "0001435959-23-000003", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Vikram A. Atal", "who_key": "Atal Vikram A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 752250.0, "score": 59.5, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "5 insiders now buying PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000143595923000003/0001435959-23-000003-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821043}, {"id": "0001224877-23-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Scott M. Tabakin", "who_key": "TABAKIN SCOTT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 228840.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "The whole bench is buying PRAA \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000122487723000002/0001224877-23-000002-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822483}, {"id": "0001816382-23-000002", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Brett Lee Paschke", "who_key": "Paschke Brett Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141825.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "That makes 7 insiders into PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000181638223000002/0001816382-23-000002-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822483}, {"id": "0001623675-17-000008", "src": "INSIDERS", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Geir Olsen", "who_key": "Olsen Geir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4905810.68, "score": 71.1, "price_sensitive": true, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "The whole bench is buying PRAA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367517000008/0001623675-17-000008-index.htm", "trade_date": "2017-05-23", "timestamp": "2017-05-23", "mins": 4968883}], "institutional": [{"id": "13DG-0001897612-26-000592", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "PRA Group Inc", "who_key": "PRA GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "PRA GROUP INC moves to a 7.9% passive stake in PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/0001897612-26-000592-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001584691-26-000007", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "Global Alpha Capital Management Ltd.", "who_key": "Global Alpha Capital Management Ltd.", "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": "Short-Term Business Credit Institutions", "country": "United States", "headline": "Global Alpha Capital Management Ltd. moves to a 4.1% passive stake in PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1584691/0001584691-26-000007-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-001949", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "BlackRock, Inc. moves to a 8% passive stake in PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001949-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000956", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "PRA Group Inc", "who_key": "PRA GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "PRA GROUP INC takes a 5.05% passive stake in PRAA", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/0002100119-26-000956-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002029", "src": "13DG", "ticker": "PRAA", "cik": "1185348", "company": "PRA GROUP INC", "company_raw": "PRA GROUP INC", "who": "PRA Group Inc", "who_key": "PRA GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Short-Term Business Credit Institutions", "country": "United States", "headline": "PRA GROUP INC adjusts its stake in PRAA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/0000102909-26-002029-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "PRA Group, Inc. - Common Stock", "new_value": "PRA GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001185348", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001185348", "applied": 1, "detected_at": "2026-10-27T02:34:21.865877"}]}, "key_people": [{"who": "AG Funds L P", "who_key": "AG FUNDS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 134895000.0, "net": -134895000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67447500.0, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919104053849/0001209191-04-053849-index.htm"}, {"action": "SELL", "amount": 67447500.0, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919104057059/0001209191-04-057059-index.htm"}], "latest": {"action": "SELL", "amount": 67447500.0, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919104053849/0001209191-04-053849-index.htm"}}, {"who": "Steven D. Fredrickson", "who_key": "FREDRICKSON STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 502059.99999999994, "sold": 44721988.4631, "net": -44219928.4631, "trades": 88, "top_score": 50.8, "lean": "selling", "history": [{"action": "BUY", "amount": 502059.99999999994, "date": "2023-08-29", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535223000009/0001185352-23-000009-index.htm"}, {"action": "SELL", "amount": 425168.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535223000004/0001185352-23-000004-index.htm"}, {"action": "SELL", "amount": 205200.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535223000003/0001185352-23-000003-index.htm"}, {"action": "SELL", "amount": 40000.0, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535223000002/0001185352-23-000002-index.htm"}, {"action": "SELL", "amount": 160000.0, "date": "2023-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535223000001/0001185352-23-000001-index.htm"}, {"action": "SELL", "amount": 989500.0, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535221000018/0001185352-21-000018-index.htm"}, {"action": "SELL", "amount": 315415.10000000003, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535221000017/0001185352-21-000017-index.htm"}, {"action": "SELL", "amount": 635272.8, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535221000014/0001185352-21-000014-index.htm"}, {"action": "SELL", "amount": 909900.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535221000013/0001185352-21-000013-index.htm"}, {"action": "SELL", "amount": 439700.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535221000012/0001185352-21-000012-index.htm"}, {"action": "SELL", "amount": 430000.0, "date": "2021-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535221000011/0001185352-21-000011-index.htm"}, {"action": "SELL", "amount": 419760.0, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535221000010/0001185352-21-000010-index.htm"}, {"action": "SELL", "amount": 470119.30000000005, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000022/0001185352-20-000022-index.htm"}, {"action": "SELL", "amount": 305015.0, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000020/0001185352-20-000020-index.htm"}, {"action": "SELL", "amount": 155148.75, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000018/0001185352-20-000018-index.htm"}, {"action": "SELL", "amount": 179910.0, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000016/0001185352-20-000016-index.htm"}, {"action": "SELL", "amount": 31582.980000000003, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000014/0001185352-20-000014-index.htm"}, {"action": "SELL", "amount": 1703876.0, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000012/0001185352-20-000012-index.htm"}, {"action": "SELL", "amount": 24570.0, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000010/0001185352-20-000010-index.htm"}, {"action": "SELL", "amount": 319680.0, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000008/0001185352-20-000008-index.htm"}, {"action": "SELL", "amount": 24679.6, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000007/0001185352-20-000007-index.htm"}, {"action": "SELL", "amount": 1214294.12, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535220000005/0001185352-20-000005-index.htm"}, {"action": "SELL", "amount": 322621.12, "date": "2018-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535218000026/0001185352-18-000026-index.htm"}, {"action": "SELL", "amount": 96600.0, "date": "2018-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535218000024/0001185352-18-000024-index.htm"}, {"action": "SELL", "amount": 218556.0, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535218000022/0001185352-18-000022-index.htm"}], "latest": {"action": "BUY", "amount": 502059.99999999994, "date": "2023-08-29", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118535223000009/0001185352-23-000009-index.htm"}}, {"who": "Geir Olsen", "who_key": "Olsen Geir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11522064.58, "sold": 10831758.499999998, "net": 690306.0800000019, "trades": 10, "top_score": 71.1, "lean": "buying", "history": [{"action": "BUY", "amount": 212250.0, "date": "2025-11-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367525000011/0001623675-25-000011-index.htm"}, {"action": "BUY", "amount": 247745.7, "date": "2025-05-07", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367525000003/0001623675-25-000003-index.htm"}, {"action": "BUY", "amount": 247745.7, "date": "2025-05-07", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367525000004/0001623675-25-000004-index.htm"}, {"action": "BUY", "amount": 251332.5, "date": "2024-08-07", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367524000002/0001623675-24-000002-index.htm"}, {"action": "SELL", "amount": 4474625.399999999, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367518000007/0001623675-18-000007-index.htm"}, {"action": "SELL", "amount": 4475373.6, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367518000009/0001623675-18-000009-index.htm"}, {"action": "SELL", "amount": 1881759.4999999998, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367518000003/0001623675-18-000003-index.htm"}, {"action": "BUY", "amount": 4905810.68, "date": "2017-05-23", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367517000008/0001623675-17-000008-index.htm"}, {"action": "BUY", "amount": 4981430.0, "date": "2017-03-17", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367517000004/0001623675-17-000004-index.htm"}, {"action": "BUY", "amount": 675750.0, "date": "2016-05-17", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367516000015/0001623675-16-000015-index.htm"}], "latest": {"action": "BUY", "amount": 212250.0, "date": "2025-11-06", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000162367525000011/0001623675-25-000011-index.htm"}}, {"who": "Kevin P. Stevenson", "who_key": "STEVENSON KEVIN P", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17567708.7419, "net": -17567708.7419, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 130020.00000000001, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118534922000006/0001185349-22-000006-index.htm"}, {"action": "SELL", "amount": 432750.0, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118534922000005/0001185349-22-000005-index.htm"}, {"action": "SELL", "amount": 668462.5, "date": "2022-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118534922000004/0001185349-22-000004-index.htm"}, {"action": "SELL", "amount": 897600.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118534922000003/0001185349-22-000003-index.htm"}, {"action": "SELL", "amount": 1488525.9999999998, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118534913000002/0001185349-13-000002-index.htm"}, {"action": "SELL", "amount": 2398794.02, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919112052984/0001209191-12-052984-index.htm"}, {"action": "SELL", "amount": 2391443.0999999996, "date": "2012-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919112041869/0001209191-12-041869-index.htm"}, {"action": "SELL", "amount": 365000.0, "date": "2010-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110060890/0001209191-10-060890-index.htm"}, {"action": "SELL", "amount": 355000.0, "date": "2010-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110060114/0001209191-10-060114-index.htm"}, {"action": "SELL", "amount": 680000.0, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110059271/0001209191-10-059271-index.htm"}, {"action": "SELL", "amount": 325000.0, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110058140/0001209191-10-058140-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2006-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106025072/0001209191-06-025072-index.htm"}, {"action": "SELL", "amount": 2090760.75, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106021835/0001209191-06-021835-index.htm"}, {"action": "SELL", "amount": 2048994.2419, "date": "2006-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106002104/0001209191-06-002104-index.htm"}, {"action": "SELL", "amount": 493304.41, "date": "2005-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105035105/0001209191-05-035105-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105032782/0001209191-05-032782-index.htm"}, {"action": "SELL", "amount": 280541.96, "date": "2005-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105019762/0001209191-05-019762-index.htm"}, {"action": "SELL", "amount": 284350.43, "date": "2005-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105019466/0001209191-05-019466-index.htm"}, {"action": "SELL", "amount": 50628.31, "date": "2005-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105019469/0001209191-05-019469-index.htm"}, {"action": "SELL", "amount": 490100.39999999997, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105013620/0001209191-05-013620-index.htm"}, {"action": "SELL", "amount": 178158.52, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105013623/0001209191-05-013623-index.htm"}, {"action": "SELL", "amount": 113196.3, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919104055579/0001209191-04-055579-index.htm"}, {"action": "SELL", "amount": 101100.00000000001, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919104050695/0001209191-04-050695-index.htm"}, {"action": "SELL", "amount": 93000.0, "date": "2004-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919104047496/0001209191-04-047496-index.htm"}, {"action": "SELL", "amount": 87431.09999999999, "date": "2004-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919104044752/0001209191-04-044752-index.htm"}], "latest": {"action": "SELL", "amount": 130020.00000000001, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000118534922000006/0001185349-22-000006-index.htm"}}, {"who": "Craig A. Grube", "who_key": "GRUBE CRAIG A", "role": "Executive VP - Acquisitions", "person_type": "EXEC", "person_label": "Execs", "bought": 199956.32, "sold": 9639639.6534, "net": -9439683.3334, "trades": 60, "top_score": 38.0, "lean": "selling", "history": [{"action": "SELL", "amount": 27813.5, "date": "2010-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110041378/0001209191-10-041378-index.htm"}, {"action": "SELL", "amount": 33001.0, "date": "2010-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110030988/0001209191-10-030988-index.htm"}, {"action": "SELL", "amount": 165912.81, "date": "2010-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110030279/0001209191-10-030279-index.htm"}, {"action": "SELL", "amount": 133445.54, "date": "2010-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110029348/0001209191-10-029348-index.htm"}, {"action": "SELL", "amount": 266250.0, "date": "2010-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110009460/0001209191-10-009460-index.htm"}, {"action": "SELL", "amount": 131578.0, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919109041553/0001209191-09-041553-index.htm"}, {"action": "SELL", "amount": 66772.5, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919109039981/0001209191-09-039981-index.htm"}, {"action": "SELL", "amount": 254271.89, "date": "2009-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919109039154/0001209191-09-039154-index.htm"}, {"action": "BUY", "amount": 199956.32, "date": "2007-11-06", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919107062352/0001209191-07-062352-index.htm"}, {"action": "SELL", "amount": 257600.0, "date": "2007-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919107026195/0001209191-07-026195-index.htm"}, {"action": "SELL", "amount": 753723.0, "date": "2007-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919107025635/0001209191-07-025635-index.htm"}, {"action": "SELL", "amount": 223102.0, "date": "2007-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919107011909/0001209191-07-011909-index.htm"}, {"action": "SELL", "amount": 198086.22, "date": "2006-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106058823/0001209191-06-058823-index.htm"}, {"action": "SELL", "amount": 16467.43, "date": "2006-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106058824/0001209191-06-058824-index.htm"}, {"action": "SELL", "amount": 49245.0, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106033368/0001209191-06-033368-index.htm"}, {"action": "SELL", "amount": 49429.0, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106029382/0001209191-06-029382-index.htm"}, {"action": "SELL", "amount": 205235.12, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106027322/0001209191-06-027322-index.htm"}, {"action": "SELL", "amount": 103151.1, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106026397/0001209191-06-026397-index.htm"}, {"action": "SELL", "amount": 302412.14, "date": "2006-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106024480/0001209191-06-024480-index.htm"}, {"action": "SELL", "amount": 315497.0, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106021833/0001209191-06-021833-index.htm"}, {"action": "SELL", "amount": 330480.9, "date": "2006-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106004755/0001209191-06-004755-index.htm"}, {"action": "SELL", "amount": 319837.0, "date": "2006-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106003699/0001209191-06-003699-index.htm"}, {"action": "SELL", "amount": 1180771.9034, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919106002120/0001209191-06-002120-index.htm"}, {"action": "SELL", "amount": 84805.6, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105040793/0001209191-05-040793-index.htm"}, {"action": "SELL", "amount": 120752.12999999999, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919105040098/0001209191-05-040098-index.htm"}], "latest": {"action": "SELL", "amount": 27813.5, "date": "2010-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110041378/0001209191-10-041378-index.htm"}}, {"who": "David N. Roberts", "who_key": "ROBERTS DAVID N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1348200.0, "sold": 6960130.210000001, "net": -5611930.210000001, "trades": 5, "top_score": 66.1, "lean": "selling", "history": [{"action": "BUY", "amount": 1009800.0, "date": "2016-05-11", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120342216000006/0001203422-16-000006-index.htm"}, {"action": "BUY", "amount": 338400.00000000006, "date": "2015-11-16", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120342215000004/0001203422-15-000004-index.htm"}, {"action": "SELL", "amount": 2733510.24, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919112051717/0001209191-12-051717-index.htm"}, {"action": "SELL", "amount": 1703937.1800000002, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919111011574/0001209191-11-011574-index.htm"}, {"action": "SELL", "amount": 2522682.79, "date": "2010-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919110041750/0001209191-10-041750-index.htm"}], "latest": {"action": "BUY", "amount": 1009800.0, "date": "2016-05-11", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120342216000006/0001203422-16-000006-index.htm"}}, {"who": "Michael J. Petit", "who_key": "Petit Michael J", "role": "Pres-Insolvency Investment Ser", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8294243.51, "net": -8294243.51, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188415.0, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263016000029/0001512630-16-000029-index.htm"}, {"action": "SELL", "amount": 171165.5, "date": "2016-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263016000027/0001512630-16-000027-index.htm"}, {"action": "SELL", "amount": 513214.5, "date": "2016-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263016000025/0001512630-16-000025-index.htm"}, {"action": "SELL", "amount": 240083.31, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263016000023/0001512630-16-000023-index.htm"}, {"action": "SELL", "amount": 84340.2, "date": "2016-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263016000021/0001512630-16-000021-index.htm"}, {"action": "SELL", "amount": 309360.0, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000021/0001512630-14-000021-index.htm"}, {"action": "SELL", "amount": 309450.0, "date": "2014-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000017/0001512630-14-000017-index.htm"}, {"action": "SELL", "amount": 303400.0, "date": "2014-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000015/0001512630-14-000015-index.htm"}, {"action": "SELL", "amount": 221035.65000000002, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000014/0001512630-14-000014-index.htm"}, {"action": "SELL", "amount": 78714.35, "date": "2014-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000013/0001512630-14-000013-index.htm"}, {"action": "SELL", "amount": 294900.0, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000011/0001512630-14-000011-index.htm"}, {"action": "SELL", "amount": 291400.0, "date": "2014-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000009/0001512630-14-000009-index.htm"}, {"action": "SELL", "amount": 1425025.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000008/0001512630-14-000008-index.htm"}, {"action": "SELL", "amount": 280100.0, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000007/0001512630-14-000007-index.htm"}, {"action": "SELL", "amount": 874650.0, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263014000006/0001512630-14-000006-index.htm"}, {"action": "SELL", "amount": 288610.0, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919113025868/0001209191-13-025868-index.htm"}, {"action": "SELL", "amount": 420820.0, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919113025172/0001209191-13-025172-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919113011866/0001209191-13-011866-index.htm"}, {"action": "SELL", "amount": 511060.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919112057499/0001209191-12-057499-index.htm"}, {"action": "SELL", "amount": 1008500.0, "date": "2012-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919112048538/0001209191-12-048538-index.htm"}], "latest": {"action": "SELL", "amount": 188415.0, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000151263016000029/0001512630-16-000029-index.htm"}}, {"who": "Andrew J. Holmes", "who_key": "HOLMES ANDREW J", "role": "Senior VP - Administration", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3586804.5, "net": -3586804.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3586804.5, "date": "2003-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919103017190/0001209191-03-017190-index.htm"}], "latest": {"action": "SELL", "amount": 3586804.5, "date": "2003-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185348/000120919103017190/0001209191-03-017190-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001976894-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000592", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-14", "title": "Employee share plan", "accession": "0001193125-26-350701", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001185348-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001185348-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001584691-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001949", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001185348-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001234561-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001777079-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001976894-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001587072-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001224877-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001816382-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002028095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001658052-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001623675-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001185348-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001185348-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001185348-26-000017", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001185348-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000956", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001185348-26-000013", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001185348-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002029", "price_sensitive": false}], "performance": {"ticker": "PRAA", "has_prices": true, "summary": {"n": 18, "avg": 0.051214756769456624, "win_rate": 0.5, "best": 0.5512048192771086, "worst": -0.4147727272727273, "as_of": "2026-08-14"}, "buys": [{"who": "Olsen Geir", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 212250.0, "date": "2025-11-06", "score": 48.1, "ref_price": 13.66, "return": 0.5080527086383603}, {"who": "Paschke Brett Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66950.0, "date": "2025-05-07", "score": 40.0, "ref_price": 13.28, "return": 0.5512048192771086}, {"who": "Olsen Geir", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247745.7, "date": "2025-05-07", "score": 54.4, "ref_price": 13.28, "return": 0.5512048192771086}, {"who": "Paschke Brett Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66950.0, "date": "2025-05-07", "score": 40.0, "ref_price": 13.28, "return": 0.5512048192771086}, {"who": "Olsen Geir", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247745.7, "date": "2025-05-07", "score": 54.4, "ref_price": 13.28, "return": 0.5512048192771086}, {"who": "Olsen Geir", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251332.5, "date": "2024-08-07", "score": 43.8, "ref_price": 22.1, "return": -0.06787330316742081}, {"who": "FREDRICKSON STEVEN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502059.99999999994, "date": "2023-08-29", "score": 50.8, "ref_price": 19.33, "return": 0.06570098292809122}, {"who": "Connelly Marjorie Mary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149985.0, "date": "2023-06-02", "score": 46.2, "ref_price": 21.1, "return": -0.023696682464454975}, {"who": "Atal Vikram A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 752250.0, "date": "2023-05-18", "score": 59.5, "ref_price": 18.46, "return": 0.11592632719393285}, {"who": "TABAKIN SCOTT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 228840.0, "date": "2023-05-17", "score": 46.3, "ref_price": 18.93, "return": 0.08821975699947184}, {"who": "Paschke Brett Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141825.0, "date": "2023-05-17", "score": 55.9, "ref_price": 18.93, "return": 0.08821975699947184}, {"who": "Olsen Geir", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4905810.68, "date": "2017-05-23", "score": 71.1, "ref_price": 35.2, "return": -0.4147727272727273}, {"who": "Olsen Geir", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4981430.0, "date": "2017-03-17", "score": 61.3, "ref_price": 34.05, "return": -0.3950073421439059}, {"who": "Olsen Geir", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 675750.0, "date": "2016-05-17", "score": 49.0, "ref_price": 27.45, "return": -0.24954462659380686}, {"who": "ROBERTS DAVID N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1009800.0, "date": "2016-05-11", "score": 66.1, "ref_price": 27.45, "return": -0.24954462659380686}, {"who": "ROBERTS DAVID N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 338400.00000000006, "date": "2015-11-16", "score": 45.4, "ref_price": 27.45, "return": -0.24954462659380686}, {"who": "GRUBE CRAIG A", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP - Acquisitions", "amount": 199956.32, "date": "2007-11-06", "score": 38.0, "ref_price": 27.45, "return": -0.24954462659380686}, {"who": "SCOTT JUDITH S", "person_type": "EXEC", "person_label": "Execs", "role": "EVP-General Counsel, Secretary", "amount": 8099.98728, "date": "2007-06-08", "score": 21.6, "ref_price": 27.45, "return": -0.24954462659380686}]}, "price_series": [{"date": "2016-08-08", "close": 27.45, "volume": 438231.0}, {"date": "2016-08-09", "close": 28.89, "volume": 813537.0}, {"date": "2016-08-10", "close": 27.04, "volume": 458754.0}, {"date": "2016-08-11", "close": 27.19, "volume": 230958.0}, {"date": "2016-08-12", "close": 27.23, "volume": 173805.0}, {"date": "2016-08-15", "close": 28.64, "volume": 406536.0}, {"date": "2016-08-16", "close": 28.66, "volume": 314478.0}, {"date": "2016-08-17", "close": 28.66, "volume": 367870.0}, {"date": "2016-08-18", "close": 28.69, "volume": 155492.0}, {"date": "2016-08-19", "close": 28.82, "volume": 221554.0}, {"date": "2016-08-22", "close": 29.31, "volume": 388761.0}, {"date": "2016-08-23", "close": 29.71, "volume": 351343.0}, {"date": "2016-08-24", "close": 29.39, "volume": 143204.0}, {"date": "2016-08-25", "close": 29.62, "volume": 170370.0}, {"date": "2016-08-26", "close": 29.75, "volume": 167117.0}, {"date": "2016-08-29", "close": 30.23, "volume": 131186.0}, {"date": "2016-08-30", "close": 31.38, "volume": 591875.0}, {"date": "2016-08-31", "close": 31.98, "volume": 1634252.0}, {"date": "2016-09-01", "close": 30.96, "volume": 351981.0}, {"date": "2016-09-02", "close": 31.95, "volume": 322672.0}, {"date": "2016-09-06", "close": 31.99, "volume": 229206.0}, {"date": "2016-09-07", "close": 32.65, "volume": 283602.0}, {"date": "2016-09-08", "close": 32.89, "volume": 446963.0}, {"date": "2016-09-09", "close": 32.03, "volume": 467829.0}, {"date": "2016-09-12", "close": 32.95, "volume": 245231.0}, {"date": "2016-09-13", "close": 32.22, "volume": 191522.0}, {"date": "2016-09-14", "close": 31.87, "volume": 202408.0}, {"date": "2016-09-15", "close": 33.27, "volume": 345090.0}, {"date": "2016-09-16", "close": 33.79, "volume": 742190.0}, {"date": "2016-09-19", "close": 34.29, "volume": 375981.0}, {"date": "2016-09-20", "close": 33.59, "volume": 397143.0}, {"date": "2016-09-21", "close": 33.72, "volume": 398540.0}, {"date": "2016-09-22", "close": 34.01, "volume": 277306.0}, {"date": "2016-09-23", "close": 33.89, "volume": 173852.0}, {"date": "2016-09-26", "close": 32.96, "volume": 308025.0}, {"date": "2016-09-27", "close": 32.97, "volume": 365672.0}, {"date": "2016-09-28", "close": 33.99, "volume": 396141.0}, {"date": "2016-09-29", "close": 33.52, "volume": 283131.0}, {"date": "2016-09-30", "close": 34.54, "volume": 302866.0}, {"date": "2016-10-03", "close": 34.94, "volume": 394901.0}, {"date": "2016-10-04", "close": 34.98, "volume": 479668.0}, {"date": "2016-10-05", "close": 34.79, "volume": 732515.0}, {"date": "2016-10-06", "close": 34.72, "volume": 223072.0}, {"date": "2016-10-07", "close": 34.2, "volume": 217570.0}, {"date": "2016-10-10", "close": 34.1, "volume": 162934.0}, {"date": "2016-10-11", "close": 33.8, "volume": 269837.0}, {"date": "2016-10-12", "close": 33.15, "volume": 301670.0}, {"date": "2016-10-13", "close": 32.45, "volume": 410480.0}, {"date": "2016-10-14", "close": 32.2, "volume": 373393.0}, {"date": "2016-10-17", "close": 32.3, "volume": 235873.0}, {"date": "2016-10-18", "close": 32.25, "volume": 184954.0}, {"date": "2016-10-19", "close": 33.0, "volume": 280608.0}, {"date": "2016-10-20", "close": 32.05, "volume": 261293.0}, {"date": "2016-10-21", "close": 32.1, "volume": 162809.0}, {"date": "2016-10-24", "close": 32.0, "volume": 257594.0}, {"date": "2016-10-25", "close": 31.7, "volume": 268242.0}, {"date": "2016-10-26", "close": 31.5, "volume": 192538.0}, {"date": "2016-10-27", "close": 31.5, "volume": 299112.0}, {"date": "2016-10-28", "close": 31.8, "volume": 192213.0}, {"date": "2016-10-31", "close": 31.9, "volume": 236510.0}, {"date": "2016-11-01", "close": 31.3, "volume": 249196.0}, {"date": "2016-11-02", "close": 30.9, "volume": 195142.0}, {"date": "2016-11-03", "close": 30.8, "volume": 203019.0}, {"date": "2016-11-04", "close": 30.9, "volume": 240352.0}, {"date": "2016-11-07", "close": 31.05, "volume": 415123.0}, {"date": "2016-11-08", "close": 27.0, "volume": 2334306.0}, {"date": "2016-11-09", "close": 27.2, "volume": 1107244.0}, {"date": "2016-11-10", "close": 30.7, "volume": 1582251.0}, {"date": "2016-11-11", "close": 31.0, "volume": 1192409.0}, {"date": "2016-11-14", "close": 32.2, "volume": 698351.0}, {"date": "2016-11-15", "close": 32.75, "volume": 401100.0}, {"date": "2016-11-16", "close": 33.85, "volume": 434466.0}, {"date": "2016-11-17", "close": 34.35, "volume": 371258.0}, {"date": "2016-11-18", "close": 34.3, "volume": 590540.0}, {"date": "2016-11-21", "close": 34.95, "volume": 325862.0}, {"date": "2016-11-22", "close": 35.3, "volume": 480605.0}, {"date": "2016-11-23", "close": 35.8, "volume": 510475.0}, {"date": "2016-11-25", "close": 35.2, "volume": 204095.0}, {"date": "2016-11-28", "close": 35.3, "volume": 393598.0}, {"date": "2016-11-29", "close": 34.85, "volume": 297164.0}, {"date": "2016-11-30", "close": 35.95, "volume": 453658.0}, {"date": "2016-12-01", "close": 35.8, "volume": 325253.0}, {"date": "2016-12-02", "close": 35.15, "volume": 247241.0}, {"date": "2016-12-05", "close": 35.6, "volume": 306121.0}, {"date": "2016-12-06", "close": 36.5, "volume": 275143.0}, {"date": "2016-12-07", "close": 37.1, "volume": 391554.0}, {"date": "2016-12-08", "close": 38.3, "volume": 384053.0}, {"date": "2016-12-09", "close": 38.35, "volume": 236616.0}, {"date": "2016-12-12", "close": 37.2, "volume": 312270.0}, {"date": "2016-12-13", "close": 36.55, "volume": 518414.0}, {"date": "2016-12-14", "close": 35.65, "volume": 331658.0}, {"date": "2016-12-15", "close": 36.05, "volume": 379058.0}, {"date": "2016-12-16", "close": 36.0, "volume": 1245156.0}, {"date": "2016-12-19", "close": 35.85, "volume": 311747.0}, {"date": "2016-12-20", "close": 36.0, "volume": 248482.0}, {"date": "2016-12-21", "close": 35.85, "volume": 203148.0}, {"date": "2016-12-22", "close": 35.75, "volume": 250058.0}, {"date": "2016-12-23", "close": 36.05, "volume": 159303.0}, {"date": "2016-12-27", "close": 37.15, "volume": 234950.0}, {"date": "2016-12-28", "close": 37.85, "volume": 340157.0}, {"date": "2016-12-29", "close": 38.6, "volume": 450441.0}, {"date": "2016-12-30", "close": 39.1, "volume": 403272.0}, {"date": "2017-01-03", "close": 40.4, "volume": 492977.0}, {"date": "2017-01-04", "close": 41.75, "volume": 455134.0}, {"date": "2017-01-05", "close": 40.45, "volume": 332641.0}, {"date": "2017-01-06", "close": 39.65, "volume": 222258.0}, {"date": "2017-01-09", "close": 39.05, "volume": 335859.0}, {"date": "2017-01-10", "close": 39.55, "volume": 275445.0}, {"date": "2017-01-11", "close": 39.75, "volume": 315181.0}, {"date": "2017-01-12", "close": 39.15, "volume": 241376.0}, {"date": "2017-01-13", "close": 39.65, "volume": 231481.0}, {"date": "2017-01-17", "close": 39.0, "volume": 236264.0}, {"date": "2017-01-18", "close": 38.8, "volume": 262719.0}, {"date": "2017-01-19", "close": 38.0, "volume": 303767.0}, {"date": "2017-01-20", "close": 37.55, "volume": 416804.0}, {"date": "2017-01-23", "close": 37.5, "volume": 378368.0}, {"date": "2017-01-24", "close": 37.8, "volume": 320432.0}, {"date": "2017-01-25", "close": 37.9, "volume": 243020.0}, {"date": "2017-01-26", "close": 37.65, "volume": 250702.0}, {"date": "2017-01-27", "close": 38.4, "volume": 380835.0}, {"date": "2017-01-30", "close": 38.9, "volume": 353860.0}, {"date": "2017-01-31", "close": 39.8, "volume": 288359.0}, {"date": "2017-02-01", "close": 40.05, "volume": 230838.0}, {"date": "2017-02-02", "close": 39.15, "volume": 286175.0}, {"date": "2017-02-03", "close": 40.05, "volume": 370225.0}, {"date": "2017-02-06", "close": 40.2, "volume": 304301.0}, {"date": "2017-02-07", "close": 40.1, "volume": 337570.0}, {"date": "2017-02-08", "close": 39.85, "volume": 414360.0}, {"date": "2017-02-09", "close": 40.2, "volume": 355176.0}, {"date": "2017-02-10", "close": 40.2, "volume": 310625.0}, {"date": "2017-02-13", "close": 40.45, "volume": 322799.0}, {"date": "2017-02-14", "close": 41.15, "volume": 395025.0}, {"date": "2017-02-15", "close": 41.95, "volume": 200950.0}, {"date": "2017-02-16", "close": 41.85, "volume": 351270.0}, {"date": "2017-02-17", "close": 42.15, "volume": 277034.0}, {"date": "2017-02-21", "close": 41.9, "volume": 560204.0}, {"date": "2017-02-22", "close": 41.8, "volume": 229476.0}, {"date": "2017-02-23", "close": 41.5, "volume": 270881.0}, {"date": "2017-02-24", "close": 41.25, "volume": 423917.0}, {"date": "2017-02-27", "close": 41.9, "volume": 376939.0}, {"date": "2017-02-28", "close": 40.8, "volume": 395378.0}, {"date": "2017-03-01", "close": 35.95, "volume": 2680064.0}, {"date": "2017-03-02", "close": 35.35, "volume": 930851.0}, {"date": "2017-03-03", "close": 34.7, "volume": 680504.0}, {"date": "2017-03-06", "close": 33.7, "volume": 889634.0}, {"date": "2017-03-07", "close": 33.5, "volume": 446890.0}, {"date": "2017-03-08", "close": 33.1, "volume": 406384.0}, {"date": "2017-03-09", "close": 33.4, "volume": 459248.0}, {"date": "2017-03-10", "close": 33.35, "volume": 533056.0}, {"date": "2017-03-13", "close": 32.85, "volume": 392414.0}, {"date": "2017-03-14", "close": 33.45, "volume": 390485.0}, {"date": "2017-03-15", "close": 34.0, "volume": 596921.0}, {"date": "2017-03-16", "close": 34.75, "volume": 616141.0}, {"date": "2017-03-17", "close": 34.05, "volume": 716660.0}, {"date": "2017-03-20", "close": 33.55, "volume": 374128.0}, {"date": "2017-03-21", "close": 32.75, "volume": 529090.0}, {"date": "2017-03-22", "close": 32.8, "volume": 428847.0}, {"date": "2017-03-23", "close": 33.0, "volume": 397010.0}, {"date": "2017-03-24", "close": 32.9, "volume": 264805.0}, {"date": "2017-03-27", "close": 32.95, "volume": 289241.0}, {"date": "2017-03-28", "close": 32.55, "volume": 399949.0}, {"date": "2017-03-29", "close": 32.35, "volume": 320813.0}, {"date": "2017-03-30", "close": 33.05, "volume": 254728.0}, {"date": "2017-03-31", "close": 33.15, "volume": 269484.0}, {"date": "2017-04-03", "close": 31.8, "volume": 724339.0}, {"date": "2017-04-04", "close": 31.75, "volume": 446926.0}, {"date": "2017-04-05", "close": 31.45, "volume": 553132.0}, {"date": "2017-04-06", "close": 32.0, "volume": 348360.0}, {"date": "2017-04-07", "close": 31.85, "volume": 457937.0}, {"date": "2017-04-10", "close": 31.4, "volume": 338874.0}, {"date": "2017-04-11", "close": 31.85, "volume": 310516.0}, {"date": "2017-04-12", "close": 32.0, "volume": 231278.0}, {"date": "2017-04-13", "close": 31.55, "volume": 187498.0}, {"date": "2017-04-17", "close": 31.85, "volume": 134685.0}, {"date": "2017-04-18", "close": 32.9, "volume": 616050.0}, {"date": "2017-04-19", "close": 32.85, "volume": 345187.0}, {"date": "2017-04-20", "close": 33.05, "volume": 275659.0}, {"date": "2017-04-21", "close": 31.65, "volume": 332952.0}, {"date": "2017-04-24", "close": 32.65, "volume": 235992.0}, {"date": "2017-04-25", "close": 33.2, "volume": 254408.0}, {"date": "2017-04-26", "close": 32.9, "volume": 292874.0}, {"date": "2017-04-27", "close": 32.65, "volume": 182904.0}, {"date": "2017-04-28", "close": 32.2, "volume": 159435.0}, {"date": "2017-05-01", "close": 33.0, "volume": 209002.0}, {"date": "2017-05-02", "close": 33.95, "volume": 245006.0}, {"date": "2017-05-03", "close": 33.7, "volume": 359389.0}, {"date": "2017-05-04", "close": 33.5, "volume": 214490.0}, {"date": "2017-05-05", "close": 32.9, "volume": 186250.0}, {"date": "2017-05-08", "close": 33.05, "volume": 254406.0}, {"date": "2017-05-09", "close": 34.75, "volume": 429990.0}, {"date": "2017-05-10", "close": 36.4, "volume": 796700.0}, {"date": "2017-05-11", "close": 36.15, "volume": 382903.0}, {"date": "2017-05-12", "close": 36.7, "volume": 311949.0}, {"date": "2017-05-15", "close": 37.35, "volume": 319124.0}, {"date": "2017-05-16", "close": 37.4, "volume": 285067.0}, {"date": "2017-05-17", "close": 36.9, "volume": 266552.0}, {"date": "2017-05-18", "close": 36.6, "volume": 314944.0}, {"date": "2017-05-19", "close": 36.95, "volume": 207497.0}, {"date": "2017-05-22", "close": 34.25, "volume": 1330702.0}, {"date": "2017-05-23", "close": 35.2, "volume": 3684927.0}, {"date": "2017-05-24", "close": 34.75, "volume": 1243117.0}, {"date": "2017-05-25", "close": 35.7, "volume": 1068075.0}, {"date": "2017-05-26", "close": 36.35, "volume": 578072.0}, {"date": "2017-05-30", "close": 36.0, "volume": 288627.0}, {"date": "2017-05-31", "close": 34.8, "volume": 748414.0}, {"date": "2017-06-01", "close": 35.55, "volume": 446266.0}, {"date": "2017-06-02", "close": 36.45, "volume": 819385.0}, {"date": "2017-06-05", "close": 36.5, "volume": 301702.0}, {"date": "2017-06-06", "close": 36.5, "volume": 433472.0}, {"date": "2017-06-07", "close": 36.3, "volume": 228880.0}, {"date": "2017-06-08", "close": 37.0, "volume": 208859.0}, {"date": "2017-06-09", "close": 37.15, "volume": 423059.0}, {"date": "2017-06-12", "close": 36.75, "volume": 399317.0}, {"date": "2017-06-13", "close": 37.15, "volume": 326865.0}, {"date": "2017-06-14", "close": 36.0, "volume": 319251.0}, {"date": "2017-06-15", "close": 36.5, "volume": 281752.0}, {"date": "2017-06-16", "close": 35.9, "volume": 460814.0}, {"date": "2017-06-19", "close": 36.5, "volume": 365541.0}, {"date": "2017-06-20", "close": 36.2, "volume": 271971.0}, {"date": "2017-06-21", "close": 35.675, "volume": 189268.0}, {"date": "2017-06-22", "close": 36.2, "volume": 153318.0}, {"date": "2017-06-23", "close": 36.5, "volume": 1199722.0}, {"date": "2017-06-26", "close": 37.35, "volume": 324568.0}, {"date": "2017-06-27", "close": 37.5, "volume": 362099.0}, {"date": "2017-06-28", "close": 38.2, "volume": 515662.0}, {"date": "2017-06-29", "close": 37.9, "volume": 378652.0}, {"date": "2017-06-30", "close": 37.9, "volume": 294368.0}, {"date": "2017-07-03", "close": 37.85, "volume": 111130.0}, {"date": "2017-07-05", "close": 37.6, "volume": 214734.0}, {"date": "2017-07-06", "close": 37.1, "volume": 268182.0}, {"date": "2017-07-07", "close": 38.0, "volume": 211952.0}, {"date": "2017-07-10", "close": 37.75, "volume": 258580.0}, {"date": "2017-07-11", "close": 38.4, "volume": 226784.0}, {"date": "2017-07-12", "close": 39.05, "volume": 588178.0}, {"date": "2017-07-13", "close": 39.0, "volume": 1126743.0}, {"date": "2017-07-14", "close": 39.2, "volume": 320537.0}, {"date": "2017-07-17", "close": 39.55, "volume": 426157.0}, {"date": "2017-07-18", "close": 39.4, "volume": 385079.0}, {"date": "2017-07-19", "close": 39.55, "volume": 340217.0}, {"date": "2017-07-20", "close": 39.8, "volume": 257012.0}, {"date": "2017-07-21", "close": 39.15, "volume": 932652.0}, {"date": "2017-07-24", "close": 38.8, "volume": 273416.0}, {"date": "2017-07-25", "close": 39.05, "volume": 506807.0}, {"date": "2017-07-26", "close": 39.35, "volume": 446179.0}, {"date": "2017-07-27", "close": 39.05, "volume": 270741.0}, {"date": "2017-07-28", "close": 38.75, "volume": 230516.0}, {"date": "2017-07-31", "close": 39.2, "volume": 142801.0}, {"date": "2017-08-01", "close": 39.2, "volume": 370331.0}, {"date": "2017-08-02", "close": 38.8, "volume": 233406.0}, {"date": "2017-08-03", "close": 38.25, "volume": 212271.0}, {"date": "2017-08-04", "close": 38.7, "volume": 520119.0}, {"date": "2017-08-07", "close": 39.05, "volume": 450796.0}, {"date": "2017-08-08", "close": 40.05, "volume": 723830.0}, {"date": "2017-08-09", "close": 34.55, "volume": 2250684.0}, {"date": "2017-08-10", "close": 33.2, "volume": 985370.0}, {"date": "2017-08-11", "close": 32.15, "volume": 784901.0}, {"date": "2017-08-14", "close": 31.8, "volume": 527233.0}, {"date": "2017-08-15", "close": 30.7, "volume": 664844.0}, {"date": "2017-08-16", "close": 31.35, "volume": 1017332.0}, {"date": "2017-08-17", "close": 30.7, "volume": 707118.0}, {"date": "2017-08-18", "close": 30.35, "volume": 650479.0}, {"date": "2017-08-21", "close": 29.95, "volume": 648645.0}, {"date": "2017-08-22", "close": 29.85, "volume": 366487.0}, {"date": "2017-08-23", "close": 29.65, "volume": 326587.0}, {"date": "2017-08-24", "close": 29.8, "volume": 567403.0}, {"date": "2017-08-25", "close": 29.75, "volume": 304815.0}, {"date": "2017-08-28", "close": 29.75, "volume": 222802.0}, {"date": "2017-08-29", "close": 29.65, "volume": 363897.0}, {"date": "2017-08-30", "close": 29.45, "volume": 497187.0}, {"date": "2017-08-31", "close": 28.9, "volume": 551012.0}, {"date": "2017-09-01", "close": 29.3, "volume": 580189.0}, {"date": "2017-09-05", "close": 28.95, "volume": 602244.0}, {"date": "2017-09-06", "close": 29.15, "volume": 848468.0}, {"date": "2017-09-07", "close": 28.6, "volume": 594512.0}, {"date": "2017-09-08", "close": 28.3, "volume": 589262.0}, {"date": "2017-09-11", "close": 28.75, "volume": 232157.0}, {"date": "2017-09-12", "close": 29.35, "volume": 380286.0}, {"date": "2017-09-13", "close": 29.65, "volume": 420341.0}, {"date": "2017-09-14", "close": 29.0, "volume": 712801.0}, {"date": "2017-09-15", "close": 28.8, "volume": 854470.0}, {"date": "2017-09-18", "close": 29.3, "volume": 401420.0}, {"date": "2017-09-19", "close": 28.7, "volume": 753816.0}, {"date": "2017-09-20", "close": 28.75, "volume": 302064.0}, {"date": "2017-09-21", "close": 27.45, "volume": 1223636.0}, {"date": "2017-09-22", "close": 26.4, "volume": 1047015.0}, {"date": "2017-09-25", "close": 27.3, "volume": 1149849.0}, {"date": "2017-09-26", "close": 27.55, "volume": 800534.0}, {"date": "2017-09-27", "close": 28.9, "volume": 781332.0}, {"date": "2017-09-28", "close": 29.15, "volume": 715998.0}, {"date": "2017-09-29", "close": 28.65, "volume": 556137.0}, {"date": "2017-10-02", "close": 28.95, "volume": 309207.0}, {"date": "2017-10-03", "close": 30.15, "volume": 587624.0}, {"date": "2017-10-04", "close": 27.95, "volume": 1779192.0}, {"date": "2017-10-05", "close": 28.85, "volume": 841248.0}, {"date": "2017-10-06", "close": 29.35, "volume": 503880.0}, {"date": "2017-10-09", "close": 29.1, "volume": 437260.0}, {"date": "2017-10-10", "close": 28.95, "volume": 1141569.0}, {"date": "2017-10-11", "close": 28.95, "volume": 479547.0}, {"date": "2017-10-12", "close": 29.2, "volume": 413625.0}, {"date": "2017-10-13", "close": 28.75, "volume": 341051.0}, {"date": "2017-10-16", "close": 28.3, "volume": 357665.0}, {"date": "2017-10-17", "close": 28.65, "volume": 480097.0}, {"date": "2017-10-18", "close": 28.85, "volume": 389209.0}, {"date": "2017-10-19", "close": 28.4, "volume": 434706.0}, {"date": "2017-10-20", "close": 29.35, "volume": 554230.0}, {"date": "2017-10-23", "close": 28.8, "volume": 301627.0}, {"date": "2017-10-24", "close": 28.05, "volume": 258622.0}, {"date": "2017-10-25", "close": 27.3, "volume": 378325.0}, {"date": "2017-10-26", "close": 27.65, "volume": 297325.0}, {"date": "2017-10-27", "close": 27.9, "volume": 300525.0}, {"date": "2017-10-30", "close": 27.1, "volume": 309725.0}, {"date": "2017-10-31", "close": 27.9, "volume": 469377.0}, {"date": "2017-11-01", "close": 27.9, "volume": 243842.0}, {"date": "2017-11-02", "close": 27.95, "volume": 266344.0}, {"date": "2017-11-03", "close": 29.0, "volume": 405840.0}, {"date": "2017-11-06", "close": 28.875, "volume": 273840.0}, {"date": "2017-11-07", "close": 27.725, "volume": 353803.0}, {"date": "2017-11-08", "close": 27.9, "volume": 293819.0}, {"date": "2017-11-09", "close": 34.3, "volume": 3236002.0}, {"date": "2017-11-10", "close": 33.55, "volume": 746783.0}, {"date": "2017-11-13", "close": 33.4, "volume": 503129.0}, {"date": "2017-11-14", "close": 33.2, "volume": 324643.0}, {"date": "2017-11-15", "close": 33.8, "volume": 489730.0}, {"date": "2017-11-16", "close": 33.75, "volume": 324353.0}, {"date": "2017-11-17", "close": 33.75, "volume": 313052.0}, {"date": "2017-11-20", "close": 34.25, "volume": 367804.0}, {"date": "2017-11-21", "close": 34.6, "volume": 628865.0}, {"date": "2017-11-22", "close": 34.45, "volume": 209921.0}, {"date": "2017-11-24", "close": 34.55, "volume": 148674.0}, {"date": "2017-11-27", "close": 34.1, "volume": 387866.0}, {"date": "2017-11-28", "close": 34.65, "volume": 277525.0}, {"date": "2017-11-29", "close": 34.95, "volume": 408661.0}, {"date": "2017-11-30", "close": 34.8, "volume": 323398.0}, {"date": "2017-12-01", "close": 34.8, "volume": 365492.0}, {"date": "2017-12-04", "close": 35.3, "volume": 575615.0}, {"date": "2017-12-05", "close": 35.35, "volume": 436031.0}, {"date": "2017-12-06", "close": 34.9, "volume": 254649.0}, {"date": "2017-12-07", "close": 35.1, "volume": 312190.0}, {"date": "2017-12-08", "close": 35.55, "volume": 275652.0}, {"date": "2017-12-11", "close": 35.4, "volume": 258404.0}, {"date": "2017-12-12", "close": 35.35, "volume": 205624.0}, {"date": "2017-12-13", "close": 35.0, "volume": 251696.0}, {"date": "2017-12-14", "close": 34.65, "volume": 369402.0}, {"date": "2017-12-15", "close": 34.95, "volume": 902657.0}, {"date": "2017-12-18", "close": 35.65, "volume": 341937.0}, {"date": "2017-12-19", "close": 33.5, "volume": 462634.0}, {"date": "2017-12-20", "close": 33.4, "volume": 410995.0}, {"date": "2017-12-21", "close": 33.25, "volume": 299960.0}, {"date": "2017-12-22", "close": 33.45, "volume": 257089.0}, {"date": "2017-12-26", "close": 33.25, "volume": 231678.0}, {"date": "2017-12-27", "close": 33.3, "volume": 176399.0}, {"date": "2017-12-28", "close": 33.45, "volume": 248274.0}, {"date": "2017-12-29", "close": 33.2, "volume": 249137.0}, {"date": "2018-01-02", "close": 33.35, "volume": 383578.0}, {"date": "2018-01-03", "close": 34.15, "volume": 340312.0}, {"date": "2018-01-04", "close": 34.95, "volume": 309883.0}, {"date": "2018-01-05", "close": 34.8, "volume": 325792.0}, {"date": "2018-01-08", "close": 34.7, "volume": 307013.0}, {"date": "2018-01-09", "close": 35.5, "volume": 336610.0}, {"date": "2018-01-10", "close": 35.4, "volume": 278642.0}, {"date": "2018-01-11", "close": 35.45, "volume": 277481.0}, {"date": "2018-01-12", "close": 35.4, "volume": 221200.0}, {"date": "2018-01-16", "close": 34.95, "volume": 236078.0}, {"date": "2018-01-17", "close": 34.9, "volume": 245936.0}, {"date": "2018-01-18", "close": 34.45, "volume": 252477.0}, {"date": "2018-01-19", "close": 34.9, "volume": 241154.0}, {"date": "2018-01-22", "close": 35.1, "volume": 360569.0}, {"date": "2018-01-23", "close": 35.4, "volume": 251382.0}, {"date": "2018-01-24", "close": 34.75, "volume": 270896.0}, {"date": "2018-01-25", "close": 35.2, "volume": 293970.0}, {"date": "2018-01-26", "close": 36.35, "volume": 404133.0}, {"date": "2018-01-29", "close": 36.2, "volume": 427419.0}, {"date": "2018-01-30", "close": 36.05, "volume": 271748.0}, {"date": "2018-01-31", "close": 35.75, "volume": 442425.0}, {"date": "2018-02-01", "close": 35.75, "volume": 266489.0}, {"date": "2018-02-02", "close": 35.8, "volume": 334420.0}, {"date": "2018-02-05", "close": 34.6, "volume": 652471.0}, {"date": "2018-02-06", "close": 35.0, "volume": 481154.0}, {"date": "2018-02-07", "close": 35.4, "volume": 261303.0}, {"date": "2018-02-08", "close": 34.65, "volume": 215728.0}, {"date": "2018-02-09", "close": 35.25, "volume": 264675.0}, {"date": "2018-02-12", "close": 35.85, "volume": 463715.0}, {"date": "2018-02-13", "close": 35.65, "volume": 270234.0}, {"date": "2018-02-14", "close": 36.9, "volume": 232958.0}, {"date": "2018-02-15", "close": 36.85, "volume": 212315.0}, {"date": "2018-02-16", "close": 36.6, "volume": 197774.0}, {"date": "2018-02-20", "close": 35.65, "volume": 280651.0}, {"date": "2018-02-21", "close": 35.05, "volume": 373887.0}, {"date": "2018-02-22", "close": 35.8, "volume": 414178.0}, {"date": "2018-02-23", "close": 35.45, "volume": 210239.0}, {"date": "2018-02-26", "close": 35.25, "volume": 151118.0}, {"date": "2018-02-27", "close": 34.75, "volume": 406360.0}, {"date": "2018-02-28", "close": 38.3, "volume": 1708591.0}, {"date": "2018-03-01", "close": 37.45, "volume": 1103712.0}, {"date": "2018-03-02", "close": 38.9, "volume": 717685.0}, {"date": "2018-03-05", "close": 38.75, "volume": 375019.0}, {"date": "2018-03-06", "close": 38.9, "volume": 1281244.0}, {"date": "2018-03-07", "close": 39.4, "volume": 261251.0}, {"date": "2018-03-08", "close": 39.75, "volume": 1909876.0}, {"date": "2018-03-09", "close": 39.9, "volume": 301551.0}, {"date": "2018-03-12", "close": 40.35, "volume": 308860.0}, {"date": "2018-03-13", "close": 39.4, "volume": 389846.0}, {"date": "2018-03-14", "close": 38.0, "volume": 350432.0}, {"date": "2018-03-15", "close": 37.4, "volume": 391556.0}, {"date": "2018-03-16", "close": 38.45, "volume": 541632.0}, {"date": "2018-03-19", "close": 39.05, "volume": 349690.0}, {"date": "2018-03-20", "close": 39.05, "volume": 303538.0}, {"date": "2018-03-21", "close": 38.75, "volume": 272599.0}, {"date": "2018-03-22", "close": 37.5, "volume": 169184.0}, {"date": "2018-03-23", "close": 36.8, "volume": 289630.0}, {"date": "2018-03-26", "close": 38.1, "volume": 314017.0}, {"date": "2018-03-27", "close": 37.1, "volume": 348219.0}, {"date": "2018-03-28", "close": 37.25, "volume": 341140.0}, {"date": "2018-03-29", "close": 38.0, "volume": 260376.0}, {"date": "2018-04-02", "close": 37.55, "volume": 246435.0}, {"date": "2018-04-03", "close": 38.1, "volume": 214362.0}, {"date": "2018-04-04", "close": 38.25, "volume": 195908.0}, {"date": "2018-04-05", "close": 38.35, "volume": 513748.0}, {"date": "2018-04-06", "close": 37.55, "volume": 230906.0}, {"date": "2018-04-09", "close": 37.65, "volume": 144396.0}, {"date": "2018-04-10", "close": 38.2, "volume": 398588.0}, {"date": "2018-04-11", "close": 38.15, "volume": 188790.0}, {"date": "2018-04-12", "close": 39.3, "volume": 202600.0}, {"date": "2018-04-13", "close": 38.8, "volume": 174051.0}, {"date": "2018-04-16", "close": 38.8, "volume": 632473.0}, {"date": "2018-04-17", "close": 37.45, "volume": 371574.0}, {"date": "2018-04-18", "close": 36.55, "volume": 321165.0}, {"date": "2018-04-19", "close": 36.8, "volume": 440690.0}, {"date": "2018-04-20", "close": 36.4, "volume": 241349.0}, {"date": "2018-04-23", "close": 36.7, "volume": 136081.0}, {"date": "2018-04-24", "close": 37.0, "volume": 173957.0}, {"date": "2018-04-25", "close": 36.55, "volume": 206971.0}, {"date": "2018-04-26", "close": 35.95, "volume": 201056.0}, {"date": "2018-04-27", "close": 35.65, "volume": 169794.0}, {"date": "2018-04-30", "close": 35.6, "volume": 233514.0}, {"date": "2018-05-01", "close": 35.9, "volume": 254014.0}, {"date": "2018-05-02", "close": 35.7, "volume": 324151.0}, {"date": "2018-05-03", "close": 35.3, "volume": 208179.0}, {"date": "2018-05-04", "close": 35.55, "volume": 221017.0}, {"date": "2018-05-07", "close": 35.5, "volume": 326069.0}, {"date": "2018-05-08", "close": 36.0, "volume": 187843.0}, {"date": "2018-05-09", "close": 36.15, "volume": 332880.0}, {"date": "2018-05-10", "close": 39.0, "volume": 518482.0}, {"date": "2018-05-11", "close": 39.6, "volume": 447723.0}, {"date": "2018-05-14", "close": 38.3, "volume": 285930.0}, {"date": "2018-05-15", "close": 38.65, "volume": 210432.0}, {"date": "2018-05-16", "close": 39.45, "volume": 282970.0}, {"date": "2018-05-17", "close": 40.1, "volume": 333673.0}, {"date": "2018-05-18", "close": 39.9, "volume": 122536.0}, {"date": "2018-05-21", "close": 40.15, "volume": 210057.0}, {"date": "2018-05-22", "close": 39.9, "volume": 188711.0}, {"date": "2018-05-23", "close": 39.8, "volume": 350934.0}, {"date": "2018-05-24", "close": 39.4, "volume": 353881.0}, {"date": "2018-05-25", "close": 39.7, "volume": 294675.0}, {"date": "2018-05-29", "close": 38.9, "volume": 184443.0}, {"date": "2018-05-30", "close": 39.45, "volume": 344395.0}, {"date": "2018-05-31", "close": 38.6, "volume": 253039.0}, {"date": "2018-06-01", "close": 39.5, "volume": 210617.0}, {"date": "2018-06-04", "close": 39.95, "volume": 223274.0}, {"date": "2018-06-05", "close": 39.95, "volume": 302978.0}, {"date": "2018-06-06", "close": 40.35, "volume": 204050.0}, {"date": "2018-06-07", "close": 40.35, "volume": 157451.0}, {"date": "2018-06-08", "close": 40.4, "volume": 183887.0}, {"date": "2018-06-11", "close": 40.95, "volume": 271191.0}, {"date": "2018-06-12", "close": 40.45, "volume": 122907.0}, {"date": "2018-06-13", "close": 40.75, "volume": 275184.0}, {"date": "2018-06-14", "close": 41.05, "volume": 230577.0}, {"date": "2018-06-15", "close": 41.45, "volume": 443711.0}, {"date": "2018-06-18", "close": 41.4, "volume": 277163.0}, {"date": "2018-06-19", "close": 41.7, "volume": 198289.0}, {"date": "2018-06-20", "close": 41.8, "volume": 251393.0}, {"date": "2018-06-21", "close": 39.75, "volume": 439646.0}, {"date": "2018-06-22", "close": 39.0, "volume": 683424.0}, {"date": "2018-06-25", "close": 38.8, "volume": 266841.0}, {"date": "2018-06-26", "close": 38.7, "volume": 174127.0}, {"date": "2018-06-27", "close": 38.2, "volume": 203053.0}, {"date": "2018-06-28", "close": 38.8, "volume": 209590.0}, {"date": "2018-06-29", "close": 38.55, "volume": 339545.0}, {"date": "2018-07-02", "close": 40.1, "volume": 298320.0}, {"date": "2018-07-03", "close": 40.55, "volume": 85551.0}, {"date": "2018-07-05", "close": 41.4, "volume": 247947.0}, {"date": "2018-07-06", "close": 42.0, "volume": 217036.0}, {"date": "2018-07-09", "close": 42.25, "volume": 379275.0}, {"date": "2018-07-10", "close": 42.7, "volume": 323240.0}, {"date": "2018-07-11", "close": 42.55, "volume": 393379.0}, {"date": "2018-07-12", "close": 42.5, "volume": 300220.0}, {"date": "2018-07-13", "close": 42.25, "volume": 165373.0}, {"date": "2018-07-16", "close": 42.55, "volume": 199895.0}, {"date": "2018-07-17", "close": 42.15, "volume": 213314.0}, {"date": "2018-07-18", "close": 42.55, "volume": 120540.0}, {"date": "2018-07-19", "close": 42.95, "volume": 163366.0}, {"date": "2018-07-20", "close": 43.05, "volume": 156637.0}, {"date": "2018-07-23", "close": 43.55, "volume": 180358.0}, {"date": "2018-07-24", "close": 43.15, "volume": 325388.0}, {"date": "2018-07-25", "close": 41.8, "volume": 366514.0}, {"date": "2018-07-26", "close": 42.3, "volume": 202825.0}, {"date": "2018-07-27", "close": 40.5, "volume": 245906.0}, {"date": "2018-07-30", "close": 39.95, "volume": 223277.0}, {"date": "2018-07-31", "close": 39.2, "volume": 240138.0}, {"date": "2018-08-01", "close": 38.9, "volume": 307250.0}, {"date": "2018-08-02", "close": 39.05, "volume": 160612.0}, {"date": "2018-08-03", "close": 38.7, "volume": 222045.0}, {"date": "2018-08-06", "close": 39.6, "volume": 147194.0}, {"date": "2018-08-07", "close": 39.7, "volume": 142351.0}, {"date": "2018-08-08", "close": 36.2, "volume": 833555.0}, {"date": "2018-08-09", "close": 37.0, "volume": 502481.0}, {"date": "2018-08-10", "close": 37.35, "volume": 266426.0}, {"date": "2018-08-13", "close": 38.55, "volume": 245589.0}, {"date": "2018-08-14", "close": 38.4, "volume": 378242.0}, {"date": "2018-08-15", "close": 37.85, "volume": 329134.0}, {"date": "2018-08-16", "close": 37.4, "volume": 317398.0}, {"date": "2018-08-17", "close": 37.05, "volume": 174117.0}, {"date": "2018-08-20", "close": 37.85, "volume": 415593.0}, {"date": "2018-08-21", "close": 38.2, "volume": 159170.0}, {"date": "2018-08-22", "close": 38.05, "volume": 105402.0}, {"date": "2018-08-23", "close": 37.85, "volume": 209646.0}, {"date": "2018-08-24", "close": 37.85, "volume": 101250.0}, {"date": "2018-08-27", "close": 38.0, "volume": 144581.0}, {"date": "2018-08-28", "close": 37.15, "volume": 99166.0}, {"date": "2018-08-29", "close": 36.05, "volume": 279127.0}, {"date": "2018-08-30", "close": 36.2, "volume": 268379.0}, {"date": "2018-08-31", "close": 36.55, "volume": 115714.0}, {"date": "2018-09-04", "close": 37.05, "volume": 210801.0}, {"date": "2018-09-05", "close": 37.3, "volume": 235231.0}, {"date": "2018-09-06", "close": 36.75, "volume": 217794.0}, {"date": "2018-09-07", "close": 36.95, "volume": 173152.0}, {"date": "2018-09-10", "close": 37.4, "volume": 270905.0}, {"date": "2018-09-11", "close": 37.6, "volume": 238710.0}, {"date": "2018-09-12", "close": 37.7, "volume": 290141.0}, {"date": "2018-09-13", "close": 38.05, "volume": 211515.0}, {"date": "2018-09-14", "close": 38.15, "volume": 429073.0}, {"date": "2018-09-17", "close": 38.55, "volume": 205578.0}, {"date": "2018-09-18", "close": 38.8, "volume": 266071.0}, {"date": "2018-09-19", "close": 38.4, "volume": 256744.0}, {"date": "2018-09-20", "close": 38.85, "volume": 233317.0}, {"date": "2018-09-21", "close": 38.85, "volume": 443596.0}, {"date": "2018-09-24", "close": 37.1, "volume": 192996.0}, {"date": "2018-09-25", "close": 37.1, "volume": 185998.0}, {"date": "2018-09-26", "close": 36.55, "volume": 185774.0}, {"date": "2018-09-27", "close": 36.0, "volume": 193369.0}, {"date": "2018-09-28", "close": 36.0, "volume": 311588.0}, {"date": "2018-10-01", "close": 36.15, "volume": 282753.0}, {"date": "2018-10-02", "close": 35.98, "volume": 219364.0}, {"date": "2018-10-03", "close": 36.01, "volume": 151276.0}, {"date": "2018-10-04", "close": 35.77, "volume": 245951.0}, {"date": "2018-10-05", "close": 35.82, "volume": 333735.0}, {"date": "2018-10-08", "close": 34.43, "volume": 243098.0}, {"date": "2018-10-09", "close": 34.29, "volume": 184852.0}, {"date": "2018-10-10", "close": 34.07, "volume": 196569.0}, {"date": "2018-10-11", "close": 33.01, "volume": 170865.0}, {"date": "2018-10-12", "close": 32.56, "volume": 272991.0}, {"date": "2018-10-15", "close": 32.49, "volume": 196076.0}, {"date": "2018-10-16", "close": 33.27, "volume": 258779.0}, {"date": "2018-10-17", "close": 31.86, "volume": 457670.0}, {"date": "2018-10-18", "close": 30.85, "volume": 228456.0}, {"date": "2018-10-19", "close": 31.33, "volume": 237235.0}, {"date": "2018-10-22", "close": 31.27, "volume": 251987.0}, {"date": "2018-10-23", "close": 30.67, "volume": 354623.0}, {"date": "2018-10-24", "close": 29.76, "volume": 412216.0}, {"date": "2018-10-25", "close": 31.49, "volume": 341695.0}, {"date": "2018-10-26", "close": 30.92, "volume": 265261.0}, {"date": "2018-10-29", "close": 30.41, "volume": 197167.0}, {"date": "2018-10-30", "close": 30.91, "volume": 265661.0}, {"date": "2018-10-31", "close": 30.84, "volume": 525146.0}, {"date": "2018-11-01", "close": 32.09, "volume": 569665.0}, {"date": "2018-11-02", "close": 31.26, "volume": 360896.0}, {"date": "2018-11-05", "close": 31.26, "volume": 206182.0}, {"date": "2018-11-06", "close": 31.83, "volume": 245987.0}, {"date": "2018-11-07", "close": 31.89, "volume": 178169.0}, {"date": "2018-11-08", "close": 31.8, "volume": 201078.0}, {"date": "2018-11-09", "close": 28.19, "volume": 1689997.0}, {"date": "2018-11-12", "close": 30.16, "volume": 332144.0}, {"date": "2018-11-13", "close": 31.24, "volume": 377210.0}, {"date": "2018-11-14", "close": 30.61, "volume": 255040.0}, {"date": "2018-11-15", "close": 30.24, "volume": 219579.0}, {"date": "2018-11-16", "close": 30.14, "volume": 389094.0}, {"date": "2018-11-19", "close": 29.49, "volume": 433070.0}, {"date": "2018-11-20", "close": 28.38, "volume": 356744.0}, {"date": "2018-11-21", "close": 29.52, "volume": 258035.0}, {"date": "2018-11-23", "close": 30.01, "volume": 72189.0}, {"date": "2018-11-26", "close": 30.65, "volume": 207797.0}, {"date": "2018-11-27", "close": 30.34, "volume": 154684.0}, {"date": "2018-11-28", "close": 31.15, "volume": 146180.0}, {"date": "2018-11-29", "close": 30.5, "volume": 161309.0}, {"date": "2018-11-30", "close": 30.52, "volume": 351801.0}, {"date": "2018-12-03", "close": 30.34, "volume": 486600.0}, {"date": "2018-12-04", "close": 28.58, "volume": 212240.0}, {"date": "2018-12-06", "close": 28.52, "volume": 315700.0}, {"date": "2018-12-07", "close": 27.75, "volume": 219103.0}, {"date": "2018-12-10", "close": 26.93, "volume": 520256.0}, {"date": "2018-12-11", "close": 26.05, "volume": 1043888.0}, {"date": "2018-12-12", "close": 26.01, "volume": 463451.0}, {"date": "2018-12-13", "close": 25.37, "volume": 349584.0}, {"date": "2018-12-14", "close": 24.94, "volume": 383702.0}, {"date": "2018-12-17", "close": 24.91, "volume": 750694.0}, {"date": "2018-12-18", "close": 24.96, "volume": 457160.0}, {"date": "2018-12-19", "close": 24.32, "volume": 486157.0}, {"date": "2018-12-20", "close": 23.78, "volume": 349035.0}, {"date": "2018-12-21", "close": 22.99, "volume": 689902.0}, {"date": "2018-12-24", "close": 22.82, "volume": 137226.0}, {"date": "2018-12-26", "close": 24.57, "volume": 345064.0}, {"date": "2018-12-27", "close": 24.45, "volume": 466072.0}, {"date": "2018-12-28", "close": 24.58, "volume": 332395.0}, {"date": "2018-12-31", "close": 24.37, "volume": 368548.0}, {"date": "2019-01-02", "close": 25.52, "volume": 388431.0}, {"date": "2019-01-03", "close": 25.31, "volume": 375021.0}, {"date": "2019-01-04", "close": 26.61, "volume": 240920.0}, {"date": "2019-01-07", "close": 27.09, "volume": 284154.0}, {"date": "2019-01-08", "close": 27.78, "volume": 366139.0}, {"date": "2019-01-09", "close": 28.04, "volume": 207662.0}, {"date": "2019-01-10", "close": 28.14, "volume": 293753.0}, {"date": "2019-01-11", "close": 28.48, "volume": 226116.0}, {"date": "2019-01-14", "close": 28.52, "volume": 237321.0}, {"date": "2019-01-15", "close": 28.44, "volume": 328293.0}, {"date": "2019-01-16", "close": 28.9, "volume": 382364.0}, {"date": "2019-01-17", "close": 29.21, "volume": 257863.0}, {"date": "2019-01-18", "close": 29.76, "volume": 345954.0}, {"date": "2019-01-22", "close": 29.06, "volume": 262165.0}, {"date": "2019-01-23", "close": 28.79, "volume": 217409.0}, {"date": "2019-01-24", "close": 28.5, "volume": 200454.0}, {"date": "2019-01-25", "close": 28.73, "volume": 219202.0}, {"date": "2019-01-28", "close": 29.2, "volume": 130852.0}, {"date": "2019-01-29", "close": 28.72, "volume": 90422.0}, {"date": "2019-01-30", "close": 29.09, "volume": 135254.0}, {"date": "2019-01-31", "close": 29.51, "volume": 306360.0}, {"date": "2019-02-01", "close": 29.69, "volume": 238195.0}, {"date": "2019-02-04", "close": 30.02, "volume": 141535.0}, {"date": "2019-02-05", "close": 30.31, "volume": 142674.0}, {"date": "2019-02-06", "close": 30.1, "volume": 120752.0}, {"date": "2019-02-07", "close": 29.94, "volume": 126729.0}, {"date": "2019-02-08", "close": 29.85, "volume": 143752.0}, {"date": "2019-02-11", "close": 30.18, "volume": 168192.0}, {"date": "2019-02-12", "close": 30.79, "volume": 257801.0}, {"date": "2019-02-13", "close": 31.28, "volume": 155263.0}, {"date": "2019-02-14", "close": 31.45, "volume": 339066.0}, {"date": "2019-02-15", "close": 31.75, "volume": 236849.0}, {"date": "2019-02-19", "close": 32.26, "volume": 243761.0}, {"date": "2019-02-20", "close": 32.58, "volume": 252505.0}, {"date": "2019-02-21", "close": 32.01, "volume": 208668.0}, {"date": "2019-02-22", "close": 32.03, "volume": 323219.0}, {"date": "2019-02-25", "close": 32.07, "volume": 186831.0}, {"date": "2019-02-26", "close": 32.1, "volume": 154519.0}, {"date": "2019-02-27", "close": 31.96, "volume": 179708.0}, {"date": "2019-02-28", "close": 32.19, "volume": 481350.0}, {"date": "2019-03-01", "close": 30.73, "volume": 722045.0}, {"date": "2019-03-04", "close": 30.01, "volume": 388071.0}, {"date": "2019-03-05", "close": 29.78, "volume": 383134.0}, {"date": "2019-03-06", "close": 28.8, "volume": 324388.0}, {"date": "2019-03-07", "close": 28.28, "volume": 478720.0}, {"date": "2019-03-08", "close": 27.94, "volume": 428242.0}, {"date": "2019-03-11", "close": 27.65, "volume": 830017.0}, {"date": "2019-03-12", "close": 27.32, "volume": 665696.0}, {"date": "2019-03-13", "close": 27.1, "volume": 650635.0}, {"date": "2019-03-14", "close": 26.64, "volume": 678064.0}, {"date": "2019-03-15", "close": 26.6, "volume": 1529988.0}, {"date": "2019-03-18", "close": 27.47, "volume": 693985.0}, {"date": "2019-03-19", "close": 27.04, "volume": 348531.0}, {"date": "2019-03-20", "close": 26.57, "volume": 524529.0}, {"date": "2019-03-21", "close": 26.52, "volume": 294615.0}, {"date": "2019-03-22", "close": 25.93, "volume": 436108.0}, {"date": "2019-03-25", "close": 26.47, "volume": 330802.0}, {"date": "2019-03-26", "close": 26.97, "volume": 257684.0}, {"date": "2019-03-27", "close": 26.56, "volume": 223473.0}, {"date": "2019-03-28", "close": 26.9, "volume": 188647.0}, {"date": "2019-03-29", "close": 26.81, "volume": 198657.0}, {"date": "2019-04-01", "close": 27.28, "volume": 274114.0}, {"date": "2019-04-02", "close": 27.03, "volume": 215034.0}, {"date": "2019-04-03", "close": 26.98, "volume": 145083.0}, {"date": "2019-04-04", "close": 27.21, "volume": 223806.0}, {"date": "2019-04-05", "close": 27.36, "volume": 199937.0}, {"date": "2019-04-08", "close": 27.4, "volume": 279441.0}, {"date": "2019-04-09", "close": 26.41, "volume": 343762.0}, {"date": "2019-04-10", "close": 26.75, "volume": 316509.0}, {"date": "2019-04-11", "close": 27.22, "volume": 145888.0}, {"date": "2019-04-12", "close": 27.51, "volume": 110952.0}, {"date": "2019-04-15", "close": 26.89, "volume": 175717.0}, {"date": "2019-04-16", "close": 27.44, "volume": 351672.0}, {"date": "2019-04-17", "close": 26.92, "volume": 192648.0}, {"date": "2019-04-18", "close": 27.27, "volume": 174942.0}, {"date": "2019-04-22", "close": 27.35, "volume": 161329.0}, {"date": "2019-04-23", "close": 27.54, "volume": 286385.0}, {"date": "2019-04-24", "close": 27.52, "volume": 177666.0}, {"date": "2019-04-25", "close": 27.82, "volume": 196307.0}, {"date": "2019-04-26", "close": 28.73, "volume": 238714.0}, {"date": "2019-04-29", "close": 28.68, "volume": 217123.0}, {"date": "2019-04-30", "close": 28.12, "volume": 182268.0}, {"date": "2019-05-01", "close": 28.16, "volume": 348278.0}, {"date": "2019-05-02", "close": 27.79, "volume": 170103.0}, {"date": "2019-05-03", "close": 28.88, "volume": 143539.0}, {"date": "2019-05-06", "close": 28.83, "volume": 106786.0}, {"date": "2019-05-07", "close": 27.98, "volume": 112932.0}, {"date": "2019-05-08", "close": 27.79, "volume": 144261.0}, {"date": "2019-05-09", "close": 28.38, "volume": 299522.0}, {"date": "2019-05-10", "close": 29.36, "volume": 371149.0}, {"date": "2019-05-13", "close": 29.23, "volume": 378840.0}, {"date": "2019-05-14", "close": 29.28, "volume": 210573.0}, {"date": "2019-05-15", "close": 28.74, "volume": 379997.0}, {"date": "2019-05-16", "close": 28.44, "volume": 263369.0}, {"date": "2019-05-17", "close": 28.87, "volume": 184719.0}, {"date": "2019-05-20", "close": 29.33, "volume": 203228.0}, {"date": "2019-05-21", "close": 29.75, "volume": 313917.0}, {"date": "2019-05-22", "close": 29.49, "volume": 219893.0}, {"date": "2019-05-23", "close": 28.64, "volume": 144791.0}, {"date": "2019-05-24", "close": 29.13, "volume": 133228.0}, {"date": "2019-05-28", "close": 28.37, "volume": 191758.0}, {"date": "2019-05-29", "close": 28.08, "volume": 205375.0}, {"date": "2019-05-30", "close": 27.95, "volume": 81187.0}, {"date": "2019-05-31", "close": 27.61, "volume": 207635.0}, {"date": "2019-06-03", "close": 28.31, "volume": 200808.0}, {"date": "2019-06-04", "close": 29.22, "volume": 117615.0}, {"date": "2019-06-05", "close": 28.84, "volume": 103301.0}, {"date": "2019-06-06", "close": 28.97, "volume": 116400.0}, {"date": "2019-06-07", "close": 29.6, "volume": 266954.0}, {"date": "2019-06-10", "close": 29.51, "volume": 141641.0}, {"date": "2019-06-11", "close": 29.42, "volume": 114092.0}, {"date": "2019-06-12", "close": 29.51, "volume": 127744.0}, {"date": "2019-06-13", "close": 29.79, "volume": 95344.0}, {"date": "2019-06-14", "close": 29.83, "volume": 163844.0}, {"date": "2019-06-17", "close": 29.44, "volume": 170035.0}, {"date": "2019-06-18", "close": 29.42, "volume": 163760.0}, {"date": "2019-06-19", "close": 29.23, "volume": 196570.0}, {"date": "2019-06-20", "close": 29.02, "volume": 166090.0}, {"date": "2019-06-21", "close": 28.58, "volume": 363582.0}, {"date": "2019-06-24", "close": 27.46, "volume": 311978.0}, {"date": "2019-06-25", "close": 26.95, "volume": 337271.0}, {"date": "2019-06-26", "close": 26.84, "volume": 257537.0}, {"date": "2019-06-27", "close": 27.41, "volume": 187135.0}, {"date": "2019-06-28", "close": 28.14, "volume": 346392.0}, {"date": "2019-07-01", "close": 28.13, "volume": 143413.0}, {"date": "2019-07-02", "close": 27.92, "volume": 97348.0}, {"date": "2019-07-03", "close": 28.45, "volume": 78850.0}, {"date": "2019-07-05", "close": 28.77, "volume": 116125.0}, {"date": "2019-07-08", "close": 28.17, "volume": 127121.0}, {"date": "2019-07-09", "close": 28.27, "volume": 75209.0}, {"date": "2019-07-10", "close": 28.06, "volume": 103268.0}, {"date": "2019-07-11", "close": 28.04, "volume": 98647.0}, {"date": "2019-07-12", "close": 28.41, "volume": 116830.0}, {"date": "2019-07-15", "close": 27.97, "volume": 270070.0}, {"date": "2019-07-16", "close": 28.0, "volume": 124055.0}, {"date": "2019-07-17", "close": 27.88, "volume": 153651.0}, {"date": "2019-07-18", "close": 28.68, "volume": 262400.0}, {"date": "2019-07-19", "close": 28.53, "volume": 308229.0}, {"date": "2019-07-22", "close": 28.39, "volume": 144265.0}, {"date": "2019-07-23", "close": 29.18, "volume": 133661.0}, {"date": "2019-07-24", "close": 30.59, "volume": 298711.0}, {"date": "2019-07-25", "close": 29.97, "volume": 290865.0}, {"date": "2019-07-26", "close": 30.15, "volume": 243899.0}, {"date": "2019-07-29", "close": 30.23, "volume": 125819.0}, {"date": "2019-07-30", "close": 31.34, "volume": 421419.0}, {"date": "2019-07-31", "close": 31.13, "volume": 301486.0}, {"date": "2019-08-01", "close": 30.76, "volume": 208796.0}, {"date": "2019-08-02", "close": 29.75, "volume": 363374.0}, {"date": "2019-08-05", "close": 28.98, "volume": 183451.0}, {"date": "2019-08-06", "close": 29.3, "volume": 150479.0}, {"date": "2019-08-07", "close": 29.1, "volume": 181727.0}, {"date": "2019-08-08", "close": 30.23, "volume": 247627.0}, {"date": "2019-08-09", "close": 32.53, "volume": 475502.0}, {"date": "2019-08-12", "close": 32.29, "volume": 298544.0}, {"date": "2019-08-13", "close": 32.69, "volume": 245752.0}, {"date": "2019-08-14", "close": 32.46, "volume": 201097.0}, {"date": "2019-08-15", "close": 32.74, "volume": 255674.0}, {"date": "2019-08-16", "close": 33.61, "volume": 246223.0}, {"date": "2019-08-19", "close": 33.86, "volume": 258607.0}, {"date": "2019-08-20", "close": 33.95, "volume": 326447.0}, {"date": "2019-08-21", "close": 33.69, "volume": 372895.0}, {"date": "2019-08-22", "close": 33.61, "volume": 195200.0}, {"date": "2019-08-23", "close": 32.75, "volume": 170014.0}, {"date": "2019-08-26", "close": 33.02, "volume": 144972.0}, {"date": "2019-08-27", "close": 32.79, "volume": 370650.0}, {"date": "2019-08-28", "close": 33.45, "volume": 272395.0}, {"date": "2019-08-29", "close": 34.33, "volume": 352408.0}, {"date": "2019-08-30", "close": 34.14, "volume": 232320.0}, {"date": "2019-09-03", "close": 34.01, "volume": 339184.0}, {"date": "2019-09-04", "close": 33.12, "volume": 168083.0}, {"date": "2019-09-05", "close": 33.88, "volume": 211860.0}, {"date": "2019-09-06", "close": 33.87, "volume": 102834.0}, {"date": "2019-09-09", "close": 34.42, "volume": 224253.0}, {"date": "2019-09-10", "close": 34.47, "volume": 203607.0}, {"date": "2019-09-11", "close": 35.04, "volume": 364643.0}, {"date": "2019-09-12", "close": 34.18, "volume": 245408.0}, {"date": "2019-09-13", "close": 34.85, "volume": 218009.0}, {"date": "2019-09-16", "close": 35.15, "volume": 336754.0}, {"date": "2019-09-17", "close": 34.91, "volume": 217349.0}, {"date": "2019-09-18", "close": 35.17, "volume": 160288.0}, {"date": "2019-09-19", "close": 34.65, "volume": 282868.0}, {"date": "2019-09-20", "close": 35.22, "volume": 511975.0}, {"date": "2019-09-23", "close": 35.43, "volume": 203226.0}, {"date": "2019-09-24", "close": 35.23, "volume": 296538.0}, {"date": "2019-09-25", "close": 35.35, "volume": 290799.0}, {"date": "2019-09-26", "close": 34.23, "volume": 169775.0}, {"date": "2019-09-27", "close": 34.12, "volume": 160168.0}, {"date": "2019-09-30", "close": 33.79, "volume": 306645.0}, {"date": "2019-10-01", "close": 33.01, "volume": 307407.0}, {"date": "2019-10-02", "close": 32.36, "volume": 547783.0}, {"date": "2019-10-03", "close": 32.445, "volume": 185574.0}, {"date": "2019-10-04", "close": 32.94, "volume": 225436.0}, {"date": "2019-10-07", "close": 32.5, "volume": 194093.0}, {"date": "2019-10-08", "close": 32.85, "volume": 647767.0}, {"date": "2019-10-09", "close": 32.285, "volume": 238329.0}, {"date": "2019-10-10", "close": 32.53, "volume": 156759.0}, {"date": "2019-10-11", "close": 32.87, "volume": 288610.0}, {"date": "2019-10-14", "close": 32.83, "volume": 144961.0}, {"date": "2019-10-15", "close": 33.31, "volume": 157510.0}, {"date": "2019-10-16", "close": 33.58, "volume": 205929.0}, {"date": "2019-10-17", "close": 34.3, "volume": 238373.0}, {"date": "2019-10-18", "close": 34.23, "volume": 112019.0}, {"date": "2019-10-21", "close": 35.04, "volume": 186649.0}, {"date": "2019-10-22", "close": 34.58, "volume": 201301.0}, {"date": "2019-10-23", "close": 34.55, "volume": 81995.0}, {"date": "2019-10-24", "close": 34.44, "volume": 143801.0}, {"date": "2019-10-25", "close": 34.58, "volume": 157629.0}, {"date": "2019-10-28", "close": 34.99, "volume": 149595.0}, {"date": "2019-10-29", "close": 34.43, "volume": 307900.0}, {"date": "2019-10-30", "close": 34.36, "volume": 148169.0}, {"date": "2019-10-31", "close": 33.93, "volume": 156338.0}, {"date": "2019-11-01", "close": 34.35, "volume": 218194.0}, {"date": "2019-11-04", "close": 34.99, "volume": 204223.0}, {"date": "2019-11-05", "close": 34.6, "volume": 200621.0}, {"date": "2019-11-06", "close": 34.14, "volume": 201262.0}, {"date": "2019-11-07", "close": 35.0, "volume": 370370.0}, {"date": "2019-11-08", "close": 36.78, "volume": 515692.0}, {"date": "2019-11-11", "close": 36.43, "volume": 250275.0}, {"date": "2019-11-12", "close": 36.62, "volume": 204339.0}, {"date": "2019-11-13", "close": 36.6, "volume": 173242.0}, {"date": "2019-11-14", "close": 36.39, "volume": 144935.0}, {"date": "2019-11-15", "close": 36.43, "volume": 157656.0}, {"date": "2019-11-18", "close": 36.2, "volume": 139746.0}, {"date": "2019-11-19", "close": 36.4, "volume": 224903.0}, {"date": "2019-11-20", "close": 36.31, "volume": 263814.0}, {"date": "2019-11-21", "close": 36.27, "volume": 157532.0}, {"date": "2019-11-22", "close": 36.42, "volume": 149476.0}, {"date": "2019-11-25", "close": 37.15, "volume": 283236.0}, {"date": "2019-11-26", "close": 36.81, "volume": 196512.0}, {"date": "2019-11-27", "close": 36.7, "volume": 107287.0}, {"date": "2019-11-29", "close": 36.64, "volume": 73002.0}, {"date": "2019-12-02", "close": 36.27, "volume": 179461.0}, {"date": "2019-12-03", "close": 35.6, "volume": 162844.0}, {"date": "2019-12-04", "close": 35.74, "volume": 224957.0}, {"date": "2019-12-05", "close": 35.88, "volume": 414681.0}, {"date": "2019-12-06", "close": 36.29, "volume": 249031.0}, {"date": "2019-12-09", "close": 36.1, "volume": 261508.0}, {"date": "2019-12-10", "close": 36.63, "volume": 186125.0}, {"date": "2019-12-11", "close": 37.4, "volume": 238512.0}, {"date": "2019-12-12", "close": 37.36, "volume": 303544.0}, {"date": "2019-12-13", "close": 37.31, "volume": 196026.0}, {"date": "2019-12-16", "close": 37.24, "volume": 301810.0}, {"date": "2019-12-17", "close": 37.87, "volume": 225849.0}, {"date": "2019-12-18", "close": 37.665, "volume": 211589.0}, {"date": "2019-12-19", "close": 37.45, "volume": 152023.0}, {"date": "2019-12-20", "close": 37.28, "volume": 1166479.0}, {"date": "2019-12-23", "close": 36.92, "volume": 155050.0}, {"date": "2019-12-24", "close": 36.87, "volume": 71925.0}, {"date": "2019-12-26", "close": 37.06, "volume": 113718.0}, {"date": "2019-12-27", "close": 36.54, "volume": 159734.0}, {"date": "2019-12-30", "close": 36.5, "volume": 156223.0}, {"date": "2019-12-31", "close": 36.3, "volume": 245219.0}, {"date": "2020-01-02", "close": 37.03, "volume": 247429.0}, {"date": "2020-01-03", "close": 36.915, "volume": 255924.0}, {"date": "2020-01-06", "close": 37.0, "volume": 213263.0}, {"date": "2020-01-07", "close": 36.64, "volume": 93732.0}, {"date": "2020-01-08", "close": 36.66, "volume": 198532.0}, {"date": "2020-01-09", "close": 36.835, "volume": 214157.0}, {"date": "2020-01-10", "close": 36.415, "volume": 115937.0}, {"date": "2020-01-13", "close": 36.52, "volume": 204221.0}, {"date": "2020-01-14", "close": 36.48, "volume": 164518.0}, {"date": "2020-01-15", "close": 36.535, "volume": 176461.0}, {"date": "2020-01-16", "close": 37.05, "volume": 203707.0}, {"date": "2020-01-17", "close": 36.87, "volume": 214538.0}, {"date": "2020-01-21", "close": 36.5, "volume": 200752.0}, {"date": "2020-01-22", "close": 36.7, "volume": 301540.0}, {"date": "2020-01-23", "close": 37.12, "volume": 225840.0}, {"date": "2020-01-24", "close": 36.19, "volume": 224498.0}, {"date": "2020-01-27", "close": 35.85, "volume": 104315.0}, {"date": "2020-01-28", "close": 35.89, "volume": 189876.0}, {"date": "2020-01-29", "close": 35.56, "volume": 137764.0}, {"date": "2020-01-30", "close": 35.63, "volume": 143597.0}, {"date": "2020-01-31", "close": 35.36, "volume": 171010.0}, {"date": "2020-02-03", "close": 35.74, "volume": 229406.0}, {"date": "2020-02-04", "close": 37.39, "volume": 225808.0}, {"date": "2020-02-05", "close": 38.18, "volume": 159544.0}, {"date": "2020-02-06", "close": 37.73, "volume": 251767.0}, {"date": "2020-02-07", "close": 36.9, "volume": 181983.0}, {"date": "2020-02-10", "close": 37.24, "volume": 159355.0}, {"date": "2020-02-11", "close": 37.98, "volume": 121442.0}, {"date": "2020-02-12", "close": 38.19, "volume": 122272.0}, {"date": "2020-02-13", "close": 38.59, "volume": 110956.0}, {"date": "2020-02-14", "close": 37.27, "volume": 237025.0}, {"date": "2020-02-18", "close": 37.04, "volume": 173219.0}, {"date": "2020-02-19", "close": 37.21, "volume": 128298.0}, {"date": "2020-02-20", "close": 37.01, "volume": 113997.0}, {"date": "2020-02-21", "close": 36.84, "volume": 107660.0}, {"date": "2020-02-24", "close": 36.23, "volume": 128107.0}, {"date": "2020-02-25", "close": 35.35, "volume": 143127.0}, {"date": "2020-02-26", "close": 35.11, "volume": 126683.0}, {"date": "2020-02-27", "close": 34.72, "volume": 237149.0}, {"date": "2020-02-28", "close": 38.82, "volume": 569948.0}, {"date": "2020-03-02", "close": 38.55, "volume": 685053.0}, {"date": "2020-03-03", "close": 38.0, "volume": 832055.0}, {"date": "2020-03-04", "close": 38.47, "volume": 383269.0}, {"date": "2020-03-05", "close": 38.67, "volume": 374644.0}, {"date": "2020-03-06", "close": 39.04, "volume": 594445.0}, {"date": "2020-03-09", "close": 35.87, "volume": 650182.0}, {"date": "2020-03-10", "close": 36.91, "volume": 506093.0}, {"date": "2020-03-11", "close": 34.54, "volume": 432769.0}, {"date": "2020-03-12", "close": 31.48, "volume": 702248.0}, {"date": "2020-03-13", "close": 32.58, "volume": 769629.0}, {"date": "2020-03-16", "close": 29.62, "volume": 606312.0}, {"date": "2020-03-17", "close": 30.26, "volume": 694324.0}, {"date": "2020-03-18", "close": 24.94, "volume": 659239.0}, {"date": "2020-03-19", "close": 25.01, "volume": 884504.0}, {"date": "2020-03-20", "close": 25.9, "volume": 761291.0}, {"date": "2020-03-23", "close": 23.57, "volume": 468723.0}, {"date": "2020-03-24", "close": 26.46, "volume": 687106.0}, {"date": "2020-03-25", "close": 27.6, "volume": 616255.0}, {"date": "2020-03-26", "close": 29.8, "volume": 487976.0}, {"date": "2020-03-27", "close": 27.99, "volume": 486964.0}, {"date": "2020-03-30", "close": 28.05, "volume": 501465.0}, {"date": "2020-03-31", "close": 27.72, "volume": 468177.0}, {"date": "2020-04-01", "close": 24.39, "volume": 434017.0}, {"date": "2020-04-02", "close": 22.75, "volume": 368409.0}, {"date": "2020-04-03", "close": 20.02, "volume": 1041368.0}, {"date": "2020-04-06", "close": 23.02, "volume": 1024003.0}, {"date": "2020-04-07", "close": 24.53, "volume": 579053.0}, {"date": "2020-04-08", "close": 26.48, "volume": 642687.0}, {"date": "2020-04-09", "close": 27.8, "volume": 416974.0}, {"date": "2020-04-13", "close": 27.51, "volume": 295170.0}, {"date": "2020-04-14", "close": 27.85, "volume": 728451.0}, {"date": "2020-04-15", "close": 25.72, "volume": 263906.0}, {"date": "2020-04-16", "close": 24.27, "volume": 496675.0}, {"date": "2020-04-17", "close": 26.52, "volume": 429149.0}, {"date": "2020-04-20", "close": 25.98, "volume": 269936.0}, {"date": "2020-04-21", "close": 24.62, "volume": 266142.0}, {"date": "2020-04-22", "close": 24.2, "volume": 292692.0}, {"date": "2020-04-23", "close": 24.37, "volume": 208908.0}, {"date": "2020-04-24", "close": 25.13, "volume": 233632.0}, {"date": "2020-04-27", "close": 26.65, "volume": 373509.0}, {"date": "2020-04-28", "close": 27.59, "volume": 335328.0}, {"date": "2020-04-29", "close": 29.49, "volume": 460991.0}, {"date": "2020-04-30", "close": 27.74, "volume": 382157.0}, {"date": "2020-05-01", "close": 26.89, "volume": 337245.0}, {"date": "2020-05-04", "close": 26.48, "volume": 244148.0}, {"date": "2020-05-05", "close": 26.4, "volume": 200469.0}, {"date": "2020-05-06", "close": 25.08, "volume": 255485.0}, {"date": "2020-05-07", "close": 26.03, "volume": 246946.0}, {"date": "2020-05-08", "close": 34.39, "volume": 1554916.0}, {"date": "2020-05-11", "close": 31.7, "volume": 562495.0}, {"date": "2020-05-12", "close": 33.25, "volume": 575299.0}, {"date": "2020-05-13", "close": 32.28, "volume": 323509.0}, {"date": "2020-05-14", "close": 32.41, "volume": 269545.0}, {"date": "2020-05-15", "close": 32.27, "volume": 296343.0}, {"date": "2020-05-18", "close": 33.89, "volume": 544574.0}, {"date": "2020-05-19", "close": 32.81, "volume": 432148.0}, {"date": "2020-05-20", "close": 33.84, "volume": 358997.0}, {"date": "2020-05-21", "close": 32.65, "volume": 276336.0}, {"date": "2020-05-22", "close": 32.39, "volume": 125346.0}, {"date": "2020-05-26", "close": 34.65, "volume": 376512.0}, {"date": "2020-05-27", "close": 36.24, "volume": 412127.0}, {"date": "2020-05-28", "close": 35.0, "volume": 328821.0}, {"date": "2020-05-29", "close": 34.12, "volume": 325919.0}, {"date": "2020-06-01", "close": 35.05, "volume": 296858.0}, {"date": "2020-06-02", "close": 34.95, "volume": 157006.0}, {"date": "2020-06-03", "close": 35.74, "volume": 411076.0}, {"date": "2020-06-04", "close": 36.96, "volume": 183385.0}, {"date": "2020-06-05", "close": 39.19, "volume": 347741.0}, {"date": "2020-06-08", "close": 38.84, "volume": 341290.0}, {"date": "2020-06-09", "close": 38.61, "volume": 300360.0}, {"date": "2020-06-10", "close": 36.84, "volume": 264027.0}, {"date": "2020-06-11", "close": 36.22, "volume": 404210.0}, {"date": "2020-06-12", "close": 36.57, "volume": 321949.0}, {"date": "2020-06-15", "close": 37.93, "volume": 215226.0}, {"date": "2020-06-16", "close": 38.89, "volume": 352530.0}, {"date": "2020-06-17", "close": 38.98, "volume": 403085.0}, {"date": "2020-06-18", "close": 38.56, "volume": 297695.0}, {"date": "2020-06-19", "close": 38.47, "volume": 640372.0}, {"date": "2020-06-22", "close": 38.95, "volume": 258431.0}, {"date": "2020-06-23", "close": 38.37, "volume": 386206.0}, {"date": "2020-06-24", "close": 37.44, "volume": 347066.0}, {"date": "2020-06-25", "close": 38.61, "volume": 222251.0}, {"date": "2020-06-26", "close": 36.76, "volume": 428887.0}, {"date": "2020-06-29", "close": 37.76, "volume": 247509.0}, {"date": "2020-06-30", "close": 38.66, "volume": 338118.0}, {"date": "2020-07-01", "close": 38.25, "volume": 195123.0}, {"date": "2020-07-02", "close": 38.33, "volume": 420109.0}, {"date": "2020-07-06", "close": 38.73, "volume": 200423.0}, {"date": "2020-07-07", "close": 36.76, "volume": 268680.0}, {"date": "2020-07-08", "close": 37.44, "volume": 202549.0}, {"date": "2020-07-09", "close": 35.86, "volume": 313478.0}, {"date": "2020-07-10", "close": 36.98, "volume": 206117.0}, {"date": "2020-07-13", "close": 36.95, "volume": 161968.0}, {"date": "2020-07-14", "close": 37.035, "volume": 205632.0}, {"date": "2020-07-15", "close": 39.42, "volume": 375508.0}, {"date": "2020-07-16", "close": 40.49, "volume": 761198.0}, {"date": "2020-07-17", "close": 39.05, "volume": 354108.0}, {"date": "2020-07-20", "close": 38.69, "volume": 125556.0}, {"date": "2020-07-21", "close": 39.16, "volume": 185269.0}, {"date": "2020-07-22", "close": 39.21, "volume": 143872.0}, {"date": "2020-07-23", "close": 39.8, "volume": 234623.0}, {"date": "2020-07-24", "close": 39.79, "volume": 554507.0}, {"date": "2020-07-27", "close": 40.02, "volume": 170248.0}, {"date": "2020-07-28", "close": 39.87, "volume": 213205.0}, {"date": "2020-07-29", "close": 40.95, "volume": 319773.0}, {"date": "2020-07-30", "close": 39.37, "volume": 272609.0}, {"date": "2020-07-31", "close": 39.56, "volume": 321500.0}, {"date": "2020-08-03", "close": 39.78, "volume": 257365.0}, {"date": "2020-08-04", "close": 39.19, "volume": 261108.0}, {"date": "2020-08-05", "close": 41.76, "volume": 293003.0}, {"date": "2020-08-06", "close": 43.7, "volume": 1015690.0}, {"date": "2020-08-07", "close": 44.12, "volume": 612086.0}, {"date": "2020-08-10", "close": 43.77, "volume": 296309.0}, {"date": "2020-08-11", "close": 44.65, "volume": 518789.0}, {"date": "2020-08-12", "close": 44.68, "volume": 272112.0}, {"date": "2020-08-13", "close": 44.65, "volume": 195858.0}, {"date": "2020-08-14", "close": 44.94, "volume": 148108.0}, {"date": "2020-08-17", "close": 45.09, "volume": 357421.0}, {"date": "2020-08-18", "close": 44.48, "volume": 124782.0}, {"date": "2020-08-19", "close": 45.25, "volume": 162765.0}, {"date": "2020-08-20", "close": 44.76, "volume": 116119.0}, {"date": "2020-08-21", "close": 45.29, "volume": 253608.0}, {"date": "2020-08-24", "close": 45.86, "volume": 294386.0}, {"date": "2020-08-25", "close": 45.44, "volume": 257966.0}, {"date": "2020-08-26", "close": 44.74, "volume": 313013.0}, {"date": "2020-08-27", "close": 45.65, "volume": 235252.0}, {"date": "2020-08-28", "close": 46.7, "volume": 1388080.0}, {"date": "2020-08-31", "close": 46.675, "volume": 1049547.0}, {"date": "2020-09-01", "close": 46.5, "volume": 301555.0}, {"date": "2020-09-02", "close": 46.22, "volume": 273338.0}, {"date": "2020-09-03", "close": 44.96, "volume": 381608.0}, {"date": "2020-09-04", "close": 44.79, "volume": 242518.0}, {"date": "2020-09-08", "close": 43.63, "volume": 303045.0}, {"date": "2020-09-09", "close": 42.7, "volume": 430762.0}, {"date": "2020-09-10", "close": 42.26, "volume": 396952.0}, {"date": "2020-09-11", "close": 41.46, "volume": 367272.0}, {"date": "2020-09-14", "close": 42.19, "volume": 322166.0}, {"date": "2020-09-15", "close": 40.88, "volume": 195367.0}, {"date": "2020-09-16", "close": 41.23, "volume": 320137.0}, {"date": "2020-09-17", "close": 40.86, "volume": 235552.0}, {"date": "2020-09-18", "close": 40.85, "volume": 706787.0}, {"date": "2020-09-21", "close": 40.29, "volume": 393708.0}, {"date": "2020-09-22", "close": 40.6, "volume": 201868.0}, {"date": "2020-09-23", "close": 40.1, "volume": 382190.0}, {"date": "2020-09-24", "close": 39.65, "volume": 390051.0}, {"date": "2020-09-25", "close": 38.38, "volume": 303966.0}, {"date": "2020-09-28", "close": 40.23, "volume": 296543.0}, {"date": "2020-09-29", "close": 40.17, "volume": 247959.0}, {"date": "2020-09-30", "close": 39.95, "volume": 227951.0}, {"date": "2020-10-01", "close": 40.07, "volume": 271471.0}, {"date": "2020-10-02", "close": 40.55, "volume": 262849.0}, {"date": "2020-10-05", "close": 40.75, "volume": 220932.0}, {"date": "2020-10-06", "close": 39.97, "volume": 272533.0}, {"date": "2020-10-07", "close": 39.49, "volume": 328249.0}, {"date": "2020-10-08", "close": 39.39, "volume": 160919.0}, {"date": "2020-10-09", "close": 39.48, "volume": 238708.0}, {"date": "2020-10-12", "close": 38.88, "volume": 355902.0}, {"date": "2020-10-13", "close": 39.46, "volume": 181620.0}, {"date": "2020-10-14", "close": 39.28, "volume": 165711.0}, {"date": "2020-10-15", "close": 39.84, "volume": 264766.0}, {"date": "2020-10-16", "close": 40.04, "volume": 212125.0}, {"date": "2020-10-19", "close": 39.25, "volume": 192843.0}, {"date": "2020-10-20", "close": 39.7, "volume": 178497.0}, {"date": "2020-10-21", "close": 38.54, "volume": 186381.0}, {"date": "2020-10-22", "close": 38.36, "volume": 155209.0}, {"date": "2020-10-23", "close": 38.02, "volume": 139439.0}, {"date": "2020-10-26", "close": 37.87, "volume": 214378.0}, {"date": "2020-10-27", "close": 36.61, "volume": 222904.0}, {"date": "2020-10-28", "close": 35.6, "volume": 323824.0}, {"date": "2020-10-29", "close": 34.54, "volume": 268580.0}, {"date": "2020-10-30", "close": 34.13, "volume": 474727.0}, {"date": "2020-11-02", "close": 35.88, "volume": 348597.0}, {"date": "2020-11-03", "close": 35.19, "volume": 422682.0}, {"date": "2020-11-04", "close": 36.7, "volume": 251929.0}, {"date": "2020-11-05", "close": 37.12, "volume": 436536.0}, {"date": "2020-11-06", "close": 36.32, "volume": 374913.0}, {"date": "2020-11-09", "close": 37.04, "volume": 373720.0}, {"date": "2020-11-10", "close": 38.68, "volume": 567533.0}, {"date": "2020-11-11", "close": 37.56, "volume": 302679.0}, {"date": "2020-11-12", "close": 37.46, "volume": 313615.0}, {"date": "2020-11-13", "close": 38.53, "volume": 226314.0}, {"date": "2020-11-16", "close": 40.03, "volume": 371316.0}, {"date": "2020-11-17", "close": 39.99, "volume": 184026.0}, {"date": "2020-11-18", "close": 40.71, "volume": 470730.0}, {"date": "2020-11-19", "close": 40.69, "volume": 209114.0}, {"date": "2020-11-20", "close": 40.14, "volume": 158308.0}, {"date": "2020-11-23", "close": 41.66, "volume": 220970.0}, {"date": "2020-11-24", "close": 43.4, "volume": 315129.0}, {"date": "2020-11-25", "close": 42.91, "volume": 173927.0}, {"date": "2020-11-27", "close": 42.49, "volume": 53779.0}, {"date": "2020-11-30", "close": 41.63, "volume": 416138.0}, {"date": "2020-12-01", "close": 42.65, "volume": 166204.0}, {"date": "2020-12-02", "close": 42.65, "volume": 127616.0}, {"date": "2020-12-03", "close": 42.71, "volume": 294815.0}, {"date": "2020-12-04", "close": 43.27, "volume": 134397.0}, {"date": "2020-12-07", "close": 43.53, "volume": 136897.0}, {"date": "2020-12-08", "close": 43.52, "volume": 126101.0}, {"date": "2020-12-09", "close": 44.41, "volume": 222218.0}, {"date": "2020-12-10", "close": 44.98, "volume": 246590.0}, {"date": "2020-12-11", "close": 43.38, "volume": 175993.0}, {"date": "2020-12-14", "close": 41.66, "volume": 374172.0}, {"date": "2020-12-15", "close": 42.48, "volume": 287911.0}, {"date": "2020-12-16", "close": 39.34, "volume": 450114.0}, {"date": "2020-12-17", "close": 40.71, "volume": 509811.0}, {"date": "2020-12-18", "close": 39.64, "volume": 1111982.0}, {"date": "2020-12-21", "close": 38.82, "volume": 252605.0}, {"date": "2020-12-22", "close": 38.34, "volume": 217945.0}, {"date": "2020-12-23", "close": 38.71, "volume": 133598.0}, {"date": "2020-12-24", "close": 38.79, "volume": 57283.0}, {"date": "2020-12-28", "close": 38.94, "volume": 223944.0}, {"date": "2020-12-29", "close": 38.26, "volume": 155428.0}, {"date": "2020-12-30", "close": 39.43, "volume": 116903.0}, {"date": "2020-12-31", "close": 39.66, "volume": 124867.0}, {"date": "2021-01-04", "close": 38.62, "volume": 230846.0}, {"date": "2021-01-05", "close": 39.25, "volume": 172434.0}, {"date": "2021-01-06", "close": 39.6, "volume": 414172.0}, {"date": "2021-01-07", "close": 37.46, "volume": 703745.0}, {"date": "2021-01-08", "close": 35.65, "volume": 730997.0}, {"date": "2021-01-11", "close": 34.49, "volume": 299302.0}, {"date": "2021-01-12", "close": 35.65, "volume": 412667.0}, {"date": "2021-01-13", "close": 35.92, "volume": 292385.0}, {"date": "2021-01-14", "close": 36.3, "volume": 279398.0}, {"date": "2021-01-15", "close": 35.68, "volume": 184830.0}, {"date": "2021-01-19", "close": 35.73, "volume": 268756.0}, {"date": "2021-01-20", "close": 35.4, "volume": 353146.0}, {"date": "2021-01-21", "close": 34.7, "volume": 223203.0}, {"date": "2021-01-22", "close": 33.75, "volume": 549389.0}, {"date": "2021-01-25", "close": 34.0, "volume": 350533.0}, {"date": "2021-01-26", "close": 33.98, "volume": 175707.0}, {"date": "2021-01-27", "close": 33.68, "volume": 328869.0}, {"date": "2021-01-28", "close": 33.47, "volume": 517623.0}, {"date": "2021-01-29", "close": 32.97, "volume": 304638.0}, {"date": "2021-02-01", "close": 33.85, "volume": 195121.0}, {"date": "2021-02-02", "close": 34.22, "volume": 390783.0}, {"date": "2021-02-03", "close": 35.16, "volume": 178063.0}, {"date": "2021-02-04", "close": 36.1, "volume": 206618.0}, {"date": "2021-02-05", "close": 36.12, "volume": 198849.0}, {"date": "2021-02-08", "close": 37.11, "volume": 202349.0}, {"date": "2021-02-09", "close": 36.93, "volume": 163394.0}, {"date": "2021-02-10", "close": 36.84, "volume": 193939.0}, {"date": "2021-02-11", "close": 36.37, "volume": 272439.0}, {"date": "2021-02-12", "close": 35.96, "volume": 139705.0}, {"date": "2021-02-16", "close": 36.3, "volume": 186532.0}, {"date": "2021-02-17", "close": 36.19, "volume": 130246.0}, {"date": "2021-02-18", "close": 35.66, "volume": 119146.0}, {"date": "2021-02-19", "close": 35.98, "volume": 166792.0}, {"date": "2021-02-22", "close": 37.36, "volume": 202759.0}, {"date": "2021-02-23", "close": 37.28, "volume": 235897.0}, {"date": "2021-02-24", "close": 37.66, "volume": 194581.0}, {"date": "2021-02-25", "close": 36.5, "volume": 255669.0}, {"date": "2021-02-26", "close": 36.86, "volume": 403576.0}, {"date": "2021-03-01", "close": 36.69, "volume": 229542.0}, {"date": "2021-03-02", "close": 36.71, "volume": 217815.0}, {"date": "2021-03-03", "close": 37.0, "volume": 603998.0}, {"date": "2021-03-04", "close": 37.16, "volume": 328994.0}, {"date": "2021-03-05", "close": 37.45, "volume": 566437.0}, {"date": "2021-03-08", "close": 38.82, "volume": 297218.0}, {"date": "2021-03-09", "close": 38.5, "volume": 188308.0}, {"date": "2021-03-10", "close": 38.56, "volume": 262382.0}, {"date": "2021-03-11", "close": 38.33, "volume": 494989.0}, {"date": "2021-03-12", "close": 38.4, "volume": 521087.0}, {"date": "2021-03-15", "close": 37.96, "volume": 231493.0}, {"date": "2021-03-16", "close": 36.85, "volume": 313706.0}, {"date": "2021-03-17", "close": 36.97, "volume": 242601.0}, {"date": "2021-03-18", "close": 35.65, "volume": 339338.0}, {"date": "2021-03-19", "close": 34.92, "volume": 690408.0}, {"date": "2021-03-22", "close": 35.51, "volume": 189238.0}, {"date": "2021-03-23", "close": 35.69, "volume": 317779.0}, {"date": "2021-03-24", "close": 35.76, "volume": 281029.0}, {"date": "2021-03-25", "close": 36.31, "volume": 184302.0}, {"date": "2021-03-26", "close": 37.29, "volume": 272265.0}, {"date": "2021-03-29", "close": 37.41, "volume": 410197.0}, {"date": "2021-03-30", "close": 37.63, "volume": 266092.0}, {"date": "2021-03-31", "close": 37.07, "volume": 419573.0}, {"date": "2021-04-01", "close": 37.68, "volume": 207496.0}, {"date": "2021-04-05", "close": 37.04, "volume": 374983.0}, {"date": "2021-04-06", "close": 35.89, "volume": 218275.0}, {"date": "2021-04-07", "close": 36.5, "volume": 306417.0}, {"date": "2021-04-08", "close": 36.52, "volume": 443649.0}, {"date": "2021-04-09", "close": 36.73, "volume": 163676.0}, {"date": "2021-04-12", "close": 37.24, "volume": 131191.0}, {"date": "2021-04-13", "close": 36.71, "volume": 168393.0}, {"date": "2021-04-14", "close": 36.56, "volume": 149937.0}, {"date": "2021-04-15", "close": 36.65, "volume": 117587.0}, {"date": "2021-04-16", "close": 37.1, "volume": 338511.0}, {"date": "2021-04-19", "close": 36.85, "volume": 177509.0}, {"date": "2021-04-20", "close": 37.21, "volume": 614191.0}, {"date": "2021-04-21", "close": 38.1, "volume": 191207.0}, {"date": "2021-04-22", "close": 37.2, "volume": 203254.0}, {"date": "2021-04-23", "close": 37.37, "volume": 236246.0}, {"date": "2021-04-26", "close": 37.65, "volume": 130748.0}, {"date": "2021-04-27", "close": 37.14, "volume": 233453.0}, {"date": "2021-04-28", "close": 37.53, "volume": 150380.0}, {"date": "2021-04-29", "close": 37.63, "volume": 160577.0}, {"date": "2021-04-30", "close": 37.68, "volume": 186950.0}, {"date": "2021-05-03", "close": 39.0, "volume": 458267.0}, {"date": "2021-05-04", "close": 38.54, "volume": 160572.0}, {"date": "2021-05-05", "close": 39.27, "volume": 120891.0}, {"date": "2021-05-06", "close": 40.05, "volume": 335232.0}, {"date": "2021-05-07", "close": 39.27, "volume": 187226.0}, {"date": "2021-05-10", "close": 38.73, "volume": 210635.0}, {"date": "2021-05-11", "close": 38.06, "volume": 155301.0}, {"date": "2021-05-12", "close": 37.81, "volume": 273155.0}, {"date": "2021-05-13", "close": 38.25, "volume": 232651.0}, {"date": "2021-05-14", "close": 38.3, "volume": 198037.0}, {"date": "2021-05-17", "close": 38.31, "volume": 181300.0}, {"date": "2021-05-18", "close": 38.03, "volume": 124626.0}, {"date": "2021-05-19", "close": 38.6, "volume": 169835.0}, {"date": "2021-05-20", "close": 38.3, "volume": 191953.0}, {"date": "2021-05-21", "close": 38.24, "volume": 175647.0}, {"date": "2021-05-24", "close": 38.39, "volume": 168671.0}, {"date": "2021-05-25", "close": 37.67, "volume": 223906.0}, {"date": "2021-05-26", "close": 38.56, "volume": 325792.0}, {"date": "2021-05-27", "close": 38.53, "volume": 181092.0}, {"date": "2021-05-28", "close": 38.93, "volume": 157065.0}, {"date": "2021-06-01", "close": 39.4, "volume": 196193.0}, {"date": "2021-06-02", "close": 39.79, "volume": 248245.0}, {"date": "2021-06-03", "close": 39.95, "volume": 223740.0}, {"date": "2021-06-04", "close": 39.39, "volume": 256475.0}, {"date": "2021-06-07", "close": 39.09, "volume": 148256.0}, {"date": "2021-06-08", "close": 40.1, "volume": 279186.0}, {"date": "2021-06-09", "close": 39.65, "volume": 137031.0}, {"date": "2021-06-10", "close": 39.75, "volume": 132287.0}, {"date": "2021-06-11", "close": 40.24, "volume": 102006.0}, {"date": "2021-06-14", "close": 39.86, "volume": 165823.0}, {"date": "2021-06-15", "close": 39.85, "volume": 135361.0}, {"date": "2021-06-16", "close": 40.03, "volume": 128347.0}, {"date": "2021-06-17", "close": 39.82, "volume": 180676.0}, {"date": "2021-06-18", "close": 39.88, "volume": 439170.0}, {"date": "2021-06-21", "close": 39.99, "volume": 196144.0}, {"date": "2021-06-22", "close": 39.48, "volume": 149557.0}, {"date": "2021-06-23", "close": 38.91, "volume": 141030.0}, {"date": "2021-06-24", "close": 39.57, "volume": 124776.0}, {"date": "2021-06-25", "close": 39.59, "volume": 519617.0}, {"date": "2021-06-28", "close": 39.19, "volume": 221750.0}, {"date": "2021-06-29", "close": 38.89, "volume": 114403.0}, {"date": "2021-06-30", "close": 38.47, "volume": 243199.0}, {"date": "2021-07-01", "close": 38.8, "volume": 171851.0}, {"date": "2021-07-02", "close": 38.4, "volume": 155788.0}, {"date": "2021-07-06", "close": 38.27, "volume": 168966.0}, {"date": "2021-07-07", "close": 38.03, "volume": 138188.0}, {"date": "2021-07-08", "close": 37.31, "volume": 127541.0}, {"date": "2021-07-09", "close": 37.6, "volume": 115078.0}, {"date": "2021-07-12", "close": 38.02, "volume": 152323.0}, {"date": "2021-07-13", "close": 38.42, "volume": 167317.0}, {"date": "2021-07-14", "close": 37.96, "volume": 111270.0}, {"date": "2021-07-15", "close": 38.36, "volume": 263705.0}, {"date": "2021-07-16", "close": 37.67, "volume": 111129.0}, {"date": "2021-07-19", "close": 37.18, "volume": 187732.0}, {"date": "2021-07-20", "close": 37.65, "volume": 229940.0}, {"date": "2021-07-21", "close": 37.94, "volume": 134828.0}, {"date": "2021-07-22", "close": 37.46, "volume": 122773.0}, {"date": "2021-07-23", "close": 37.22, "volume": 140238.0}, {"date": "2021-07-26", "close": 37.55, "volume": 157197.0}, {"date": "2021-07-27", "close": 38.4, "volume": 187130.0}, {"date": "2021-07-28", "close": 38.51, "volume": 138210.0}, {"date": "2021-07-29", "close": 38.85, "volume": 139791.0}, {"date": "2021-07-30", "close": 38.79, "volume": 277252.0}, {"date": "2021-08-02", "close": 38.65, "volume": 219814.0}, {"date": "2021-08-03", "close": 39.36, "volume": 303845.0}, {"date": "2021-08-04", "close": 38.11, "volume": 217116.0}, {"date": "2021-08-05", "close": 38.59, "volume": 129217.0}, {"date": "2021-08-06", "close": 41.78, "volume": 374709.0}, {"date": "2021-08-09", "close": 40.0, "volume": 257666.0}, {"date": "2021-08-10", "close": 40.68, "volume": 260122.0}, {"date": "2021-08-11", "close": 40.13, "volume": 263502.0}, {"date": "2021-08-12", "close": 39.46, "volume": 244848.0}, {"date": "2021-08-13", "close": 39.4, "volume": 173626.0}, {"date": "2021-08-16", "close": 39.34, "volume": 176569.0}, {"date": "2021-08-17", "close": 40.61, "volume": 256222.0}, {"date": "2021-08-18", "close": 40.87, "volume": 325449.0}, {"date": "2021-08-19", "close": 40.16, "volume": 266620.0}, {"date": "2021-08-20", "close": 40.61, "volume": 555891.0}, {"date": "2021-08-23", "close": 40.04, "volume": 250961.0}, {"date": "2021-08-24", "close": 40.39, "volume": 186961.0}, {"date": "2021-08-25", "close": 40.71, "volume": 209470.0}, {"date": "2021-08-26", "close": 40.63, "volume": 264233.0}, {"date": "2021-08-27", "close": 41.91, "volume": 293955.0}, {"date": "2021-08-30", "close": 41.31, "volume": 204505.0}, {"date": "2021-08-31", "close": 42.0, "volume": 248718.0}, {"date": "2021-09-01", "close": 42.12, "volume": 149703.0}, {"date": "2021-09-02", "close": 41.92, "volume": 185757.0}, {"date": "2021-09-03", "close": 41.99, "volume": 181982.0}, {"date": "2021-09-07", "close": 41.0, "volume": 208390.0}, {"date": "2021-09-08", "close": 41.2, "volume": 273351.0}, {"date": "2021-09-09", "close": 40.87, "volume": 258618.0}, {"date": "2021-09-10", "close": 40.96, "volume": 353664.0}, {"date": "2021-09-13", "close": 41.78, "volume": 321030.0}, {"date": "2021-09-14", "close": 40.67, "volume": 258289.0}, {"date": "2021-09-15", "close": 41.47, "volume": 265798.0}, {"date": "2021-09-16", "close": 40.45, "volume": 243612.0}, {"date": "2021-09-17", "close": 40.76, "volume": 701648.0}, {"date": "2021-09-20", "close": 41.07, "volume": 271331.0}, {"date": "2021-09-21", "close": 41.35, "volume": 263719.0}, {"date": "2021-09-22", "close": 41.08, "volume": 218347.0}, {"date": "2021-09-23", "close": 40.7, "volume": 177177.0}, {"date": "2021-09-24", "close": 40.87, "volume": 299826.0}, {"date": "2021-09-27", "close": 42.24, "volume": 252805.0}, {"date": "2021-09-28", "close": 41.64, "volume": 414557.0}, {"date": "2021-09-29", "close": 42.63, "volume": 179192.0}, {"date": "2021-09-30", "close": 42.14, "volume": 194319.0}, {"date": "2021-10-01", "close": 42.62, "volume": 269622.0}, {"date": "2021-10-04", "close": 42.6, "volume": 169548.0}, {"date": "2021-10-05", "close": 42.36, "volume": 152184.0}, {"date": "2021-10-06", "close": 43.27, "volume": 492570.0}, {"date": "2021-10-07", "close": 42.91, "volume": 224334.0}, {"date": "2021-10-08", "close": 43.09, "volume": 118650.0}, {"date": "2021-10-11", "close": 42.93, "volume": 116990.0}, {"date": "2021-10-12", "close": 42.98, "volume": 155482.0}, {"date": "2021-10-13", "close": 42.98, "volume": 87083.0}, {"date": "2021-10-14", "close": 43.0, "volume": 105997.0}, {"date": "2021-10-15", "close": 42.97, "volume": 207793.0}, {"date": "2021-10-18", "close": 42.68, "volume": 148698.0}, {"date": "2021-10-19", "close": 41.74, "volume": 185229.0}, {"date": "2021-10-20", "close": 41.83, "volume": 241116.0}, {"date": "2021-10-21", "close": 41.17, "volume": 160553.0}, {"date": "2021-10-22", "close": 41.37, "volume": 131581.0}, {"date": "2021-10-25", "close": 41.87, "volume": 106630.0}, {"date": "2021-10-26", "close": 41.6, "volume": 130072.0}, {"date": "2021-10-27", "close": 41.39, "volume": 161840.0}, {"date": "2021-10-28", "close": 42.69, "volume": 132616.0}, {"date": "2021-10-29", "close": 42.88, "volume": 157399.0}, {"date": "2021-11-01", "close": 43.58, "volume": 314794.0}, {"date": "2021-11-02", "close": 43.72, "volume": 178199.0}, {"date": "2021-11-03", "close": 44.04, "volume": 264675.0}, {"date": "2021-11-04", "close": 45.19, "volume": 205556.0}, {"date": "2021-11-05", "close": 46.7, "volume": 286338.0}, {"date": "2021-11-08", "close": 46.3, "volume": 335864.0}, {"date": "2021-11-09", "close": 45.73, "volume": 462782.0}, {"date": "2021-11-10", "close": 44.45, "volume": 282923.0}, {"date": "2021-11-11", "close": 44.98, "volume": 139401.0}, {"date": "2021-11-12", "close": 44.85, "volume": 114729.0}, {"date": "2021-11-15", "close": 44.51, "volume": 118418.0}, {"date": "2021-11-16", "close": 44.11, "volume": 172395.0}, {"date": "2021-11-17", "close": 43.4, "volume": 288736.0}, {"date": "2021-11-18", "close": 43.36, "volume": 207558.0}, {"date": "2021-11-19", "close": 42.99, "volume": 221546.0}, {"date": "2021-11-22", "close": 42.44, "volume": 410493.0}, {"date": "2021-11-23", "close": 43.87, "volume": 352249.0}, {"date": "2021-11-24", "close": 43.51, "volume": 167841.0}, {"date": "2021-11-26", "close": 43.61, "volume": 220054.0}, {"date": "2021-11-29", "close": 42.82, "volume": 335327.0}, {"date": "2021-11-30", "close": 42.46, "volume": 487386.0}, {"date": "2021-12-01", "close": 42.95, "volume": 336922.0}, {"date": "2021-12-02", "close": 43.87, "volume": 342528.0}, {"date": "2021-12-03", "close": 43.33, "volume": 274508.0}, {"date": "2021-12-06", "close": 44.68, "volume": 344762.0}, {"date": "2021-12-07", "close": 44.5, "volume": 315290.0}, {"date": "2021-12-08", "close": 45.02, "volume": 208831.0}, {"date": "2021-12-09", "close": 44.74, "volume": 499493.0}, {"date": "2021-12-10", "close": 45.81, "volume": 293817.0}, {"date": "2021-12-13", "close": 46.21, "volume": 291874.0}, {"date": "2021-12-14", "close": 46.39, "volume": 587718.0}, {"date": "2021-12-15", "close": 46.54, "volume": 462491.0}, {"date": "2021-12-16", "close": 46.42, "volume": 576664.0}, {"date": "2021-12-17", "close": 47.36, "volume": 2615256.0}, {"date": "2021-12-20", "close": 46.71, "volume": 484801.0}, {"date": "2021-12-21", "close": 47.53, "volume": 378549.0}, {"date": "2021-12-22", "close": 48.5, "volume": 300298.0}, {"date": "2021-12-23", "close": 48.47, "volume": 185183.0}, {"date": "2021-12-27", "close": 49.04, "volume": 374387.0}, {"date": "2021-12-28", "close": 49.84, "volume": 324158.0}, {"date": "2021-12-29", "close": 49.47, "volume": 384981.0}, {"date": "2021-12-30", "close": 49.53, "volume": 335206.0}, {"date": "2021-12-31", "close": 50.21, "volume": 341632.0}, {"date": "2022-01-03", "close": 49.89, "volume": 190587.0}, {"date": "2022-01-04", "close": 50.19, "volume": 218049.0}, {"date": "2022-01-05", "close": 48.96, "volume": 255687.0}, {"date": "2022-01-06", "close": 49.38, "volume": 144498.0}, {"date": "2022-01-07", "close": 48.9, "volume": 196262.0}, {"date": "2022-01-10", "close": 48.93, "volume": 142606.0}, {"date": "2022-01-11", "close": 49.39, "volume": 189609.0}, {"date": "2022-01-12", "close": 49.34, "volume": 201331.0}, {"date": "2022-01-13", "close": 50.46, "volume": 261949.0}, {"date": "2022-01-14", "close": 50.39, "volume": 179889.0}, {"date": "2022-01-18", "close": 50.0, "volume": 229875.0}, {"date": "2022-01-19", "close": 48.9, "volume": 125706.0}, {"date": "2022-01-20", "close": 47.67, "volume": 247795.0}, {"date": "2022-01-21", "close": 47.42, "volume": 234074.0}, {"date": "2022-01-24", "close": 47.0, "volume": 548886.0}, {"date": "2022-01-25", "close": 46.65, "volume": 277206.0}, {"date": "2022-01-26", "close": 46.25, "volume": 207930.0}, {"date": "2022-01-27", "close": 45.42, "volume": 202726.0}, {"date": "2022-01-28", "close": 45.84, "volume": 235943.0}, {"date": "2022-01-31", "close": 46.5, "volume": 218056.0}, {"date": "2022-02-01", "close": 46.86, "volume": 208359.0}, {"date": "2022-02-02", "close": 46.4, "volume": 280354.0}, {"date": "2022-02-03", "close": 45.48, "volume": 152160.0}, {"date": "2022-02-04", "close": 45.33, "volume": 232448.0}, {"date": "2022-02-07", "close": 45.75, "volume": 190292.0}, {"date": "2022-02-08", "close": 46.35, "volume": 192777.0}, {"date": "2022-02-09", "close": 46.17, "volume": 183314.0}, {"date": "2022-02-10", "close": 45.85, "volume": 237645.0}, {"date": "2022-02-11", "close": 45.42, "volume": 178077.0}, {"date": "2022-02-14", "close": 45.88, "volume": 170125.0}, {"date": "2022-02-15", "close": 46.39, "volume": 122996.0}, {"date": "2022-02-16", "close": 46.38, "volume": 96756.0}, {"date": "2022-02-17", "close": 46.31, "volume": 148175.0}, {"date": "2022-02-18", "close": 46.34, "volume": 224602.0}, {"date": "2022-02-22", "close": 46.02, "volume": 112585.0}, {"date": "2022-02-23", "close": 45.19, "volume": 176520.0}, {"date": "2022-02-24", "close": 45.25, "volume": 255377.0}, {"date": "2022-02-25", "close": 46.06, "volume": 202637.0}, {"date": "2022-02-28", "close": 44.63, "volume": 235046.0}, {"date": "2022-03-01", "close": 45.05, "volume": 364626.0}, {"date": "2022-03-02", "close": 43.82, "volume": 236135.0}, {"date": "2022-03-03", "close": 44.59, "volume": 176526.0}, {"date": "2022-03-04", "close": 45.12, "volume": 224170.0}, {"date": "2022-03-07", "close": 44.9, "volume": 217254.0}, {"date": "2022-03-08", "close": 43.43, "volume": 323794.0}, {"date": "2022-03-09", "close": 44.24, "volume": 156766.0}, {"date": "2022-03-10", "close": 43.86, "volume": 141896.0}, {"date": "2022-03-11", "close": 43.22, "volume": 118461.0}, {"date": "2022-03-14", "close": 43.85, "volume": 185111.0}, {"date": "2022-03-15", "close": 44.07, "volume": 193369.0}, {"date": "2022-03-16", "close": 44.61, "volume": 213388.0}, {"date": "2022-03-17", "close": 45.0, "volume": 313939.0}, {"date": "2022-03-18", "close": 45.39, "volume": 384557.0}, {"date": "2022-03-21", "close": 45.43, "volume": 182099.0}, {"date": "2022-03-22", "close": 45.0, "volume": 171291.0}, {"date": "2022-03-23", "close": 44.33, "volume": 218782.0}, {"date": "2022-03-24", "close": 44.57, "volume": 167477.0}, {"date": "2022-03-25", "close": 45.2, "volume": 176122.0}, {"date": "2022-03-28", "close": 45.66, "volume": 219593.0}, {"date": "2022-03-29", "close": 45.56, "volume": 392181.0}, {"date": "2022-03-30", "close": 45.29, "volume": 257622.0}, {"date": "2022-03-31", "close": 45.08, "volume": 278358.0}, {"date": "2022-04-01", "close": 45.42, "volume": 235883.0}, {"date": "2022-04-04", "close": 44.28, "volume": 301590.0}, {"date": "2022-04-05", "close": 44.21, "volume": 205595.0}, {"date": "2022-04-06", "close": 44.96, "volume": 323770.0}, {"date": "2022-04-07", "close": 44.5, "volume": 241677.0}, {"date": "2022-04-08", "close": 44.74, "volume": 214729.0}, {"date": "2022-04-11", "close": 44.88, "volume": 208940.0}, {"date": "2022-04-12", "close": 44.54, "volume": 241210.0}, {"date": "2022-04-13", "close": 44.65, "volume": 207806.0}, {"date": "2022-04-14", "close": 44.72, "volume": 194941.0}, {"date": "2022-04-18", "close": 44.72, "volume": 180240.0}, {"date": "2022-04-19", "close": 44.89, "volume": 392045.0}, {"date": "2022-04-20", "close": 44.38, "volume": 332239.0}, {"date": "2022-04-21", "close": 43.84, "volume": 283302.0}, {"date": "2022-04-22", "close": 43.36, "volume": 271726.0}, {"date": "2022-04-25", "close": 43.96, "volume": 257176.0}, {"date": "2022-04-26", "close": 42.88, "volume": 264934.0}, {"date": "2022-04-27", "close": 42.14, "volume": 357753.0}, {"date": "2022-04-28", "close": 42.69, "volume": 171369.0}, {"date": "2022-04-29", "close": 42.03, "volume": 239824.0}, {"date": "2022-05-02", "close": 41.91, "volume": 306897.0}, {"date": "2022-05-03", "close": 41.92, "volume": 216978.0}, {"date": "2022-05-04", "close": 42.89, "volume": 196233.0}, {"date": "2022-05-05", "close": 42.37, "volume": 199573.0}, {"date": "2022-05-06", "close": 41.83, "volume": 216606.0}, {"date": "2022-05-09", "close": 40.92, "volume": 308506.0}, {"date": "2022-05-10", "close": 39.12, "volume": 567512.0}, {"date": "2022-05-11", "close": 38.88, "volume": 456593.0}, {"date": "2022-05-12", "close": 38.44, "volume": 384259.0}, {"date": "2022-05-13", "close": 38.15, "volume": 505880.0}, {"date": "2022-05-16", "close": 37.7, "volume": 333378.0}, {"date": "2022-05-17", "close": 37.87, "volume": 274890.0}, {"date": "2022-05-18", "close": 36.98, "volume": 464370.0}, {"date": "2022-05-19", "close": 36.65, "volume": 370013.0}, {"date": "2022-05-20", "close": 36.92, "volume": 276001.0}, {"date": "2022-05-23", "close": 36.84, "volume": 233390.0}, {"date": "2022-05-24", "close": 36.74, "volume": 228756.0}, {"date": "2022-05-25", "close": 36.54, "volume": 208124.0}, {"date": "2022-05-26", "close": 37.2, "volume": 210511.0}, {"date": "2022-05-27", "close": 37.4, "volume": 156548.0}, {"date": "2022-05-31", "close": 37.0, "volume": 295701.0}, {"date": "2022-06-01", "close": 37.06, "volume": 261951.0}, {"date": "2022-06-02", "close": 37.12, "volume": 204215.0}, {"date": "2022-06-03", "close": 36.5, "volume": 177420.0}, {"date": "2022-06-06", "close": 36.52, "volume": 258983.0}, {"date": "2022-06-07", "close": 36.87, "volume": 229716.0}, {"date": "2022-06-08", "close": 37.16, "volume": 300448.0}, {"date": "2022-06-09", "close": 36.93, "volume": 250540.0}, {"date": "2022-06-10", "close": 35.86, "volume": 214410.0}, {"date": "2022-06-13", "close": 35.41, "volume": 471646.0}, {"date": "2022-06-14", "close": 35.38, "volume": 297537.0}, {"date": "2022-06-15", "close": 35.45, "volume": 458810.0}, {"date": "2022-06-16", "close": 34.66, "volume": 621626.0}, {"date": "2022-06-17", "close": 35.99, "volume": 1622286.0}, {"date": "2022-06-21", "close": 35.9, "volume": 427285.0}, {"date": "2022-06-22", "close": 36.18, "volume": 271492.0}, {"date": "2022-06-23", "close": 36.52, "volume": 210960.0}, {"date": "2022-06-24", "close": 36.93, "volume": 975743.0}, {"date": "2022-06-27", "close": 36.69, "volume": 148831.0}, {"date": "2022-06-28", "close": 36.25, "volume": 188399.0}, {"date": "2022-06-29", "close": 36.19, "volume": 157679.0}, {"date": "2022-06-30", "close": 36.36, "volume": 177511.0}, {"date": "2022-07-01", "close": 37.27, "volume": 321115.0}, {"date": "2022-07-05", "close": 38.2, "volume": 376205.0}, {"date": "2022-07-06", "close": 38.02, "volume": 355415.0}, {"date": "2022-07-07", "close": 37.22, "volume": 426442.0}, {"date": "2022-07-08", "close": 37.67, "volume": 298261.0}, {"date": "2022-07-11", "close": 37.79, "volume": 403338.0}, {"date": "2022-07-12", "close": 38.5, "volume": 298337.0}, {"date": "2022-07-13", "close": 38.32, "volume": 206092.0}, {"date": "2022-07-14", "close": 37.58, "volume": 348780.0}, {"date": "2022-07-15", "close": 37.81, "volume": 163376.0}, {"date": "2022-07-18", "close": 37.36, "volume": 159177.0}, {"date": "2022-07-19", "close": 38.14, "volume": 256409.0}, {"date": "2022-07-20", "close": 38.49, "volume": 195730.0}, {"date": "2022-07-21", "close": 39.06, "volume": 161198.0}, {"date": "2022-07-22", "close": 39.17, "volume": 174792.0}, {"date": "2022-07-25", "close": 39.02, "volume": 166849.0}, {"date": "2022-07-26", "close": 39.46, "volume": 216716.0}, {"date": "2022-07-27", "close": 39.52, "volume": 287228.0}, {"date": "2022-07-28", "close": 39.58, "volume": 146285.0}, {"date": "2022-07-29", "close": 39.84, "volume": 166952.0}, {"date": "2022-08-01", "close": 39.5, "volume": 165237.0}, {"date": "2022-08-02", "close": 38.96, "volume": 174833.0}, {"date": "2022-08-03", "close": 39.12, "volume": 151617.0}, {"date": "2022-08-04", "close": 38.33, "volume": 379388.0}, {"date": "2022-08-05", "close": 37.81, "volume": 221088.0}, {"date": "2022-08-08", "close": 37.49, "volume": 435470.0}, {"date": "2022-08-09", "close": 38.67, "volume": 527239.0}, {"date": "2022-08-10", "close": 38.53, "volume": 251900.0}, {"date": "2022-08-11", "close": 38.06, "volume": 173462.0}, {"date": "2022-08-12", "close": 38.69, "volume": 152671.0}, {"date": "2022-08-15", "close": 38.64, "volume": 134001.0}, {"date": "2022-08-16", "close": 38.94, "volume": 119139.0}, {"date": "2022-08-17", "close": 38.85, "volume": 162454.0}, {"date": "2022-08-18", "close": 38.9, "volume": 98862.0}, {"date": "2022-08-19", "close": 38.73, "volume": 183734.0}, {"date": "2022-08-22", "close": 38.01, "volume": 150838.0}, {"date": "2022-08-23", "close": 37.97, "volume": 213364.0}, {"date": "2022-08-24", "close": 37.76, "volume": 145538.0}, {"date": "2022-08-25", "close": 38.01, "volume": 219043.0}, {"date": "2022-08-26", "close": 37.51, "volume": 272063.0}, {"date": "2022-08-29", "close": 36.78, "volume": 249501.0}, {"date": "2022-08-30", "close": 36.82, "volume": 204406.0}, {"date": "2022-08-31", "close": 36.94, "volume": 301425.0}, {"date": "2022-09-01", "close": 36.5, "volume": 186051.0}, {"date": "2022-09-02", "close": 36.18, "volume": 172492.0}, {"date": "2022-09-06", "close": 36.14, "volume": 330295.0}, {"date": "2022-09-07", "close": 35.99, "volume": 177408.0}, {"date": "2022-09-08", "close": 35.99, "volume": 259842.0}, {"date": "2022-09-09", "close": 36.15, "volume": 148524.0}, {"date": "2022-09-12", "close": 36.24, "volume": 165381.0}, {"date": "2022-09-13", "close": 35.54, "volume": 223791.0}, {"date": "2022-09-14", "close": 35.7, "volume": 211714.0}, {"date": "2022-09-15", "close": 35.56, "volume": 160690.0}, {"date": "2022-09-16", "close": 35.73, "volume": 806558.0}, {"date": "2022-09-19", "close": 35.55, "volume": 148726.0}, {"date": "2022-09-20", "close": 35.18, "volume": 265843.0}, {"date": "2022-09-21", "close": 34.79, "volume": 240198.0}, {"date": "2022-09-22", "close": 34.59, "volume": 265384.0}, {"date": "2022-09-23", "close": 34.48, "volume": 327729.0}, {"date": "2022-09-26", "close": 33.43, "volume": 268408.0}, {"date": "2022-09-27", "close": 32.8, "volume": 353333.0}, {"date": "2022-09-28", "close": 33.03, "volume": 340540.0}, {"date": "2022-09-29", "close": 33.11, "volume": 325710.0}, {"date": "2022-09-30", "close": 32.86, "volume": 464039.0}, {"date": "2022-10-03", "close": 33.06, "volume": 486915.0}, {"date": "2022-10-04", "close": 33.4, "volume": 326361.0}, {"date": "2022-10-05", "close": 33.0, "volume": 231671.0}, {"date": "2022-10-06", "close": 32.64, "volume": 175718.0}, {"date": "2022-10-07", "close": 32.36, "volume": 311484.0}, {"date": "2022-10-10", "close": 31.99, "volume": 199436.0}, {"date": "2022-10-11", "close": 31.9, "volume": 231111.0}, {"date": "2022-10-12", "close": 32.12, "volume": 229115.0}, {"date": "2022-10-13", "close": 32.22, "volume": 271814.0}, {"date": "2022-10-14", "close": 32.09, "volume": 157417.0}, {"date": "2022-10-17", "close": 31.91, "volume": 196843.0}, {"date": "2022-10-18", "close": 31.96, "volume": 233538.0}, {"date": "2022-10-19", "close": 30.99, "volume": 340280.0}, {"date": "2022-10-20", "close": 30.06, "volume": 278295.0}, {"date": "2022-10-21", "close": 30.52, "volume": 211698.0}, {"date": "2022-10-24", "close": 30.63, "volume": 208400.0}, {"date": "2022-10-25", "close": 31.92, "volume": 372077.0}, {"date": "2022-10-26", "close": 31.37, "volume": 174794.0}, {"date": "2022-10-27", "close": 31.99, "volume": 190450.0}, {"date": "2022-10-28", "close": 32.9, "volume": 365552.0}, {"date": "2022-10-31", "close": 33.5, "volume": 257682.0}, {"date": "2022-11-01", "close": 32.86, "volume": 169985.0}, {"date": "2022-11-02", "close": 32.04, "volume": 160722.0}, {"date": "2022-11-03", "close": 31.41, "volume": 322972.0}, {"date": "2022-11-04", "close": 31.06, "volume": 397887.0}, {"date": "2022-11-07", "close": 32.19, "volume": 277894.0}, {"date": "2022-11-08", "close": 32.57, "volume": 246940.0}, {"date": "2022-11-09", "close": 33.05, "volume": 322137.0}, {"date": "2022-11-10", "close": 34.02, "volume": 231821.0}, {"date": "2022-11-11", "close": 33.81, "volume": 200138.0}, {"date": "2022-11-14", "close": 33.17, "volume": 180561.0}, {"date": "2022-11-15", "close": 33.97, "volume": 348831.0}, {"date": "2022-11-16", "close": 33.25, "volume": 155935.0}, {"date": "2022-11-17", "close": 33.15, "volume": 154455.0}, {"date": "2022-11-18", "close": 33.86, "volume": 229662.0}, {"date": "2022-11-21", "close": 33.98, "volume": 112912.0}, {"date": "2022-11-22", "close": 33.85, "volume": 91985.0}, {"date": "2022-11-23", "close": 33.86, "volume": 67905.0}, {"date": "2022-11-25", "close": 33.92, "volume": 57749.0}, {"date": "2022-11-28", "close": 33.49, "volume": 107521.0}, {"date": "2022-11-29", "close": 33.67, "volume": 153070.0}, {"date": "2022-11-30", "close": 34.38, "volume": 384823.0}, {"date": "2022-12-01", "close": 34.37, "volume": 125655.0}, {"date": "2022-12-02", "close": 34.5, "volume": 116199.0}, {"date": "2022-12-05", "close": 34.62, "volume": 131246.0}, {"date": "2022-12-06", "close": 34.26, "volume": 110306.0}, {"date": "2022-12-07", "close": 33.63, "volume": 104215.0}, {"date": "2022-12-08", "close": 33.81, "volume": 142724.0}, {"date": "2022-12-09", "close": 33.72, "volume": 114757.0}, {"date": "2022-12-12", "close": 33.57, "volume": 145873.0}, {"date": "2022-12-13", "close": 33.36, "volume": 220366.0}, {"date": "2022-12-14", "close": 33.1, "volume": 190422.0}, {"date": "2022-12-15", "close": 33.17, "volume": 217272.0}, {"date": "2022-12-16", "close": 32.54, "volume": 799196.0}, {"date": "2022-12-19", "close": 32.54, "volume": 199550.0}, {"date": "2022-12-20", "close": 32.7, "volume": 170666.0}, {"date": "2022-12-21", "close": 33.1, "volume": 121408.0}, {"date": "2022-12-22", "close": 33.59, "volume": 299466.0}, {"date": "2022-12-23", "close": 33.41, "volume": 118489.0}, {"date": "2022-12-27", "close": 33.95, "volume": 124010.0}, {"date": "2022-12-28", "close": 33.58, "volume": 160517.0}, {"date": "2022-12-29", "close": 34.08, "volume": 187832.0}, {"date": "2022-12-30", "close": 33.78, "volume": 133441.0}, {"date": "2023-01-03", "close": 34.58, "volume": 186082.0}, {"date": "2023-01-04", "close": 34.45, "volume": 199944.0}, {"date": "2023-01-05", "close": 33.81, "volume": 116042.0}, {"date": "2023-01-06", "close": 34.75, "volume": 132349.0}, {"date": "2023-01-09", "close": 34.9, "volume": 159973.0}, {"date": "2023-01-10", "close": 35.88, "volume": 313273.0}, {"date": "2023-01-11", "close": 35.64, "volume": 219815.0}, {"date": "2023-01-12", "close": 35.72, "volume": 170141.0}, {"date": "2023-01-13", "close": 35.54, "volume": 146551.0}, {"date": "2023-01-17", "close": 36.1, "volume": 268798.0}, {"date": "2023-01-18", "close": 36.13, "volume": 116463.0}, {"date": "2023-01-19", "close": 36.22, "volume": 154808.0}, {"date": "2023-01-20", "close": 36.54, "volume": 173695.0}, {"date": "2023-01-23", "close": 38.12, "volume": 254650.0}, {"date": "2023-01-24", "close": 39.35, "volume": 321801.0}, {"date": "2023-01-25", "close": 39.5, "volume": 282563.0}, {"date": "2023-01-26", "close": 39.26, "volume": 112823.0}, {"date": "2023-01-27", "close": 38.49, "volume": 267690.0}, {"date": "2023-01-30", "close": 38.86, "volume": 146347.0}, {"date": "2023-01-31", "close": 40.24, "volume": 282436.0}, {"date": "2023-02-01", "close": 40.37, "volume": 234382.0}, {"date": "2023-02-02", "close": 41.48, "volume": 386244.0}, {"date": "2023-02-03", "close": 41.3, "volume": 194257.0}, {"date": "2023-02-06", "close": 40.71, "volume": 123600.0}, {"date": "2023-02-07", "close": 40.84, "volume": 163639.0}, {"date": "2023-02-08", "close": 40.99, "volume": 110678.0}, {"date": "2023-02-09", "close": 40.81, "volume": 145723.0}, {"date": "2023-02-10", "close": 40.37, "volume": 140660.0}, {"date": "2023-02-13", "close": 40.71, "volume": 146835.0}, {"date": "2023-02-14", "close": 40.31, "volume": 188688.0}, {"date": "2023-02-15", "close": 40.47, "volume": 139534.0}, {"date": "2023-02-16", "close": 40.6, "volume": 148512.0}, {"date": "2023-02-17", "close": 40.79, "volume": 193220.0}, {"date": "2023-02-21", "close": 40.99, "volume": 155445.0}, {"date": "2023-02-22", "close": 40.4, "volume": 205786.0}, {"date": "2023-02-23", "close": 40.26, "volume": 266599.0}, {"date": "2023-02-24", "close": 40.24, "volume": 214917.0}, {"date": "2023-02-27", "close": 40.72, "volume": 261110.0}, {"date": "2023-02-28", "close": 42.56, "volume": 401885.0}, {"date": "2023-03-01", "close": 42.47, "volume": 211854.0}, {"date": "2023-03-02", "close": 42.4, "volume": 242413.0}, {"date": "2023-03-03", "close": 42.47, "volume": 213970.0}, {"date": "2023-03-06", "close": 41.73, "volume": 266918.0}, {"date": "2023-03-07", "close": 41.47, "volume": 240200.0}, {"date": "2023-03-08", "close": 41.47, "volume": 223871.0}, {"date": "2023-03-09", "close": 40.73, "volume": 194967.0}, {"date": "2023-03-10", "close": 40.25, "volume": 350979.0}, {"date": "2023-03-13", "close": 39.86, "volume": 344125.0}, {"date": "2023-03-14", "close": 40.71, "volume": 229155.0}, {"date": "2023-03-15", "close": 39.79, "volume": 277430.0}, {"date": "2023-03-16", "close": 40.23, "volume": 254913.0}, {"date": "2023-03-17", "close": 39.55, "volume": 664519.0}, {"date": "2023-03-20", "close": 40.13, "volume": 229183.0}, {"date": "2023-03-21", "close": 40.42, "volume": 235307.0}, {"date": "2023-03-22", "close": 39.72, "volume": 146605.0}, {"date": "2023-03-23", "close": 39.72, "volume": 270511.0}, {"date": "2023-03-24", "close": 39.67, "volume": 218181.0}, {"date": "2023-03-27", "close": 38.11, "volume": 682271.0}, {"date": "2023-03-28", "close": 38.15, "volume": 407338.0}, {"date": "2023-03-29", "close": 38.15, "volume": 253950.0}, {"date": "2023-03-30", "close": 38.08, "volume": 281824.0}, {"date": "2023-03-31", "close": 38.96, "volume": 305197.0}, {"date": "2023-04-03", "close": 38.97, "volume": 229382.0}, {"date": "2023-04-04", "close": 38.84, "volume": 305169.0}, {"date": "2023-04-05", "close": 38.92, "volume": 175985.0}, {"date": "2023-04-06", "close": 38.62, "volume": 144406.0}, {"date": "2023-04-10", "close": 38.65, "volume": 338989.0}, {"date": "2023-04-11", "close": 38.86, "volume": 190235.0}, {"date": "2023-04-12", "close": 38.98, "volume": 182583.0}, {"date": "2023-04-13", "close": 39.1, "volume": 137969.0}, {"date": "2023-04-14", "close": 38.68, "volume": 130375.0}, {"date": "2023-04-17", "close": 38.79, "volume": 99625.0}, {"date": "2023-04-18", "close": 37.33, "volume": 246332.0}, {"date": "2023-04-19", "close": 37.79, "volume": 137791.0}, {"date": "2023-04-20", "close": 37.44, "volume": 168938.0}, {"date": "2023-04-21", "close": 37.8, "volume": 99169.0}, {"date": "2023-04-24", "close": 37.7, "volume": 101422.0}, {"date": "2023-04-25", "close": 36.96, "volume": 96312.0}, {"date": "2023-04-26", "close": 36.15, "volume": 101383.0}, {"date": "2023-04-27", "close": 36.01, "volume": 143077.0}, {"date": "2023-04-28", "close": 36.27, "volume": 154991.0}, {"date": "2023-05-01", "close": 35.72, "volume": 140422.0}, {"date": "2023-05-02", "close": 34.88, "volume": 198071.0}, {"date": "2023-05-03", "close": 34.66, "volume": 128729.0}, {"date": "2023-05-04", "close": 34.33, "volume": 233336.0}, {"date": "2023-05-05", "close": 34.7, "volume": 216398.0}, {"date": "2023-05-08", "close": 34.39, "volume": 251102.0}, {"date": "2023-05-09", "close": 23.95, "volume": 4953206.0}, {"date": "2023-05-10", "close": 19.38, "volume": 1886972.0}, {"date": "2023-05-11", "close": 19.24, "volume": 1603227.0}, {"date": "2023-05-12", "close": 18.26, "volume": 905192.0}, {"date": "2023-05-15", "close": 18.98, "volume": 825497.0}, {"date": "2023-05-16", "close": 18.71, "volume": 530978.0}, {"date": "2023-05-17", "close": 18.93, "volume": 560463.0}, {"date": "2023-05-18", "close": 18.46, "volume": 584854.0}, {"date": "2023-05-19", "close": 18.33, "volume": 833790.0}, {"date": "2023-05-22", "close": 18.9, "volume": 1020108.0}, {"date": "2023-05-23", "close": 20.31, "volume": 1134527.0}, {"date": "2023-05-24", "close": 20.14, "volume": 483846.0}, {"date": "2023-05-25", "close": 19.82, "volume": 473005.0}, {"date": "2023-05-26", "close": 19.58, "volume": 593319.0}, {"date": "2023-05-30", "close": 18.7, "volume": 390861.0}, {"date": "2023-05-31", "close": 18.7, "volume": 654688.0}, {"date": "2023-06-01", "close": 19.15, "volume": 633764.0}, {"date": "2023-06-02", "close": 21.1, "volume": 674107.0}, {"date": "2023-06-05", "close": 20.92, "volume": 612524.0}, {"date": "2023-06-06", "close": 21.88, "volume": 433908.0}, {"date": "2023-06-07", "close": 22.98, "volume": 782687.0}, {"date": "2023-06-08", "close": 23.46, "volume": 455106.0}, {"date": "2023-06-09", "close": 23.06, "volume": 379628.0}, {"date": "2023-06-12", "close": 23.38, "volume": 367339.0}, {"date": "2023-06-13", "close": 23.67, "volume": 297957.0}, {"date": "2023-06-14", "close": 22.99, "volume": 316540.0}, {"date": "2023-06-15", "close": 23.1, "volume": 350196.0}, {"date": "2023-06-16", "close": 23.2, "volume": 1006121.0}, {"date": "2023-06-20", "close": 23.9, "volume": 569996.0}, {"date": "2023-06-21", "close": 24.23, "volume": 470231.0}, {"date": "2023-06-22", "close": 23.56, "volume": 412636.0}, {"date": "2023-06-23", "close": 22.6, "volume": 515920.0}, {"date": "2023-06-26", "close": 22.16, "volume": 469612.0}, {"date": "2023-06-27", "close": 22.62, "volume": 429120.0}, {"date": "2023-06-28", "close": 22.63, "volume": 287840.0}, {"date": "2023-06-29", "close": 23.16, "volume": 237520.0}, {"date": "2023-06-30", "close": 22.85, "volume": 307715.0}, {"date": "2023-07-03", "close": 23.22, "volume": 186606.0}, {"date": "2023-07-05", "close": 22.89, "volume": 353006.0}, {"date": "2023-07-06", "close": 22.9, "volume": 288863.0}, {"date": "2023-07-07", "close": 22.85, "volume": 435420.0}, {"date": "2023-07-10", "close": 22.51, "volume": 277540.0}, {"date": "2023-07-11", "close": 21.86, "volume": 613103.0}, {"date": "2023-07-12", "close": 22.74, "volume": 250245.0}, {"date": "2023-07-13", "close": 23.01, "volume": 225721.0}, {"date": "2023-07-14", "close": 22.76, "volume": 228441.0}, {"date": "2023-07-17", "close": 23.27, "volume": 212241.0}, {"date": "2023-07-18", "close": 24.21, "volume": 221880.0}, {"date": "2023-07-19", "close": 24.13, "volume": 209347.0}, {"date": "2023-07-20", "close": 23.59, "volume": 173279.0}, {"date": "2023-07-21", "close": 23.37, "volume": 151106.0}, {"date": "2023-07-24", "close": 24.08, "volume": 220536.0}, {"date": "2023-07-25", "close": 24.0, "volume": 167477.0}, {"date": "2023-07-26", "close": 24.37, "volume": 188091.0}, {"date": "2023-07-27", "close": 23.41, "volume": 244696.0}, {"date": "2023-07-28", "close": 23.48, "volume": 179210.0}, {"date": "2023-07-31", "close": 23.86, "volume": 222266.0}, {"date": "2023-08-01", "close": 23.48, "volume": 235639.0}, {"date": "2023-08-02", "close": 22.23, "volume": 257084.0}, {"date": "2023-08-03", "close": 21.56, "volume": 346678.0}, {"date": "2023-08-04", "close": 21.8, "volume": 372003.0}, {"date": "2023-08-07", "close": 21.95, "volume": 434217.0}, {"date": "2023-08-08", "close": 21.67, "volume": 737313.0}, {"date": "2023-08-09", "close": 21.06, "volume": 289299.0}, {"date": "2023-08-10", "close": 20.05, "volume": 282154.0}, {"date": "2023-08-11", "close": 20.26, "volume": 237175.0}, {"date": "2023-08-14", "close": 19.91, "volume": 201682.0}, {"date": "2023-08-15", "close": 19.12, "volume": 256672.0}, {"date": "2023-08-16", "close": 19.24, "volume": 299744.0}, {"date": "2023-08-17", "close": 19.65, "volume": 220266.0}, {"date": "2023-08-18", "close": 19.66, "volume": 586874.0}, {"date": "2023-08-21", "close": 19.6, "volume": 216284.0}, {"date": "2023-08-22", "close": 19.6, "volume": 264127.0}, {"date": "2023-08-23", "close": 19.8, "volume": 209071.0}, {"date": "2023-08-24", "close": 19.51, "volume": 282722.0}, {"date": "2023-08-25", "close": 18.28, "volume": 294325.0}, {"date": "2023-08-28", "close": 19.13, "volume": 296131.0}, {"date": "2023-08-29", "close": 19.33, "volume": 295200.0}, {"date": "2023-08-30", "close": 18.91, "volume": 264891.0}, {"date": "2023-08-31", "close": 19.48, "volume": 386790.0}, {"date": "2023-09-01", "close": 19.71, "volume": 284635.0}, {"date": "2023-09-05", "close": 19.31, "volume": 243729.0}, {"date": "2023-09-06", "close": 19.16, "volume": 173849.0}, {"date": "2023-09-07", "close": 19.31, "volume": 292462.0}, {"date": "2023-09-08", "close": 19.38, "volume": 203912.0}, {"date": "2023-09-11", "close": 19.43, "volume": 213481.0}, {"date": "2023-09-12", "close": 20.01, "volume": 246545.0}, {"date": "2023-09-13", "close": 20.75, "volume": 253729.0}, {"date": "2023-09-14", "close": 21.32, "volume": 262042.0}, {"date": "2023-09-15", "close": 21.32, "volume": 977897.0}, {"date": "2023-09-18", "close": 20.75, "volume": 269051.0}, {"date": "2023-09-19", "close": 20.98, "volume": 268150.0}, {"date": "2023-09-20", "close": 20.6, "volume": 312189.0}, {"date": "2023-09-21", "close": 19.54, "volume": 416058.0}, {"date": "2023-09-22", "close": 18.19, "volume": 838155.0}, {"date": "2023-09-25", "close": 18.52, "volume": 820592.0}, {"date": "2023-09-26", "close": 18.54, "volume": 245480.0}, {"date": "2023-09-27", "close": 18.47, "volume": 223432.0}, {"date": "2023-09-28", "close": 18.76, "volume": 297294.0}, {"date": "2023-09-29", "close": 19.21, "volume": 339161.0}, {"date": "2023-10-02", "close": 19.46, "volume": 438344.0}, {"date": "2023-10-03", "close": 18.68, "volume": 664976.0}, {"date": "2023-10-04", "close": 18.09, "volume": 412341.0}, {"date": "2023-10-05", "close": 17.97, "volume": 384668.0}, {"date": "2023-10-06", "close": 18.73, "volume": 505166.0}, {"date": "2023-10-09", "close": 19.08, "volume": 243066.0}, {"date": "2023-10-10", "close": 19.67, "volume": 176891.0}, {"date": "2023-10-11", "close": 19.64, "volume": 209636.0}, {"date": "2023-10-12", "close": 19.13, "volume": 118982.0}, {"date": "2023-10-13", "close": 17.99, "volume": 229047.0}, {"date": "2023-10-16", "close": 18.43, "volume": 490683.0}, {"date": "2023-10-17", "close": 18.58, "volume": 280415.0}, {"date": "2023-10-18", "close": 16.75, "volume": 345298.0}, {"date": "2023-10-19", "close": 15.915, "volume": 310556.0}, {"date": "2023-10-20", "close": 15.03, "volume": 562068.0}, {"date": "2023-10-23", "close": 14.62, "volume": 358437.0}, {"date": "2023-10-24", "close": 14.04, "volume": 285933.0}, {"date": "2023-10-25", "close": 12.915, "volume": 612052.0}, {"date": "2023-10-26", "close": 13.53, "volume": 419714.0}, {"date": "2023-10-27", "close": 12.58, "volume": 388268.0}, {"date": "2023-10-30", "close": 12.31, "volume": 315247.0}, {"date": "2023-10-31", "close": 12.31, "volume": 273381.0}, {"date": "2023-11-01", "close": 12.43, "volume": 683123.0}, {"date": "2023-11-02", "close": 13.41, "volume": 408735.0}, {"date": "2023-11-03", "close": 14.04, "volume": 467314.0}, {"date": "2023-11-06", "close": 14.48, "volume": 538018.0}, {"date": "2023-11-07", "close": 16.89, "volume": 761563.0}, {"date": "2023-11-08", "close": 16.19, "volume": 418685.0}, {"date": "2023-11-09", "close": 16.0, "volume": 299633.0}, {"date": "2023-11-10", "close": 16.03, "volume": 412958.0}, {"date": "2023-11-13", "close": 16.24, "volume": 229908.0}, {"date": "2023-11-14", "close": 17.07, "volume": 400285.0}, {"date": "2023-11-15", "close": 18.12, "volume": 372615.0}, {"date": "2023-11-16", "close": 17.18, "volume": 289567.0}, {"date": "2023-11-17", "close": 17.42, "volume": 224868.0}, {"date": "2023-11-20", "close": 18.29, "volume": 257727.0}, {"date": "2023-11-21", "close": 17.76, "volume": 359449.0}, {"date": "2023-11-22", "close": 18.01, "volume": 135311.0}, {"date": "2023-11-24", "close": 17.64, "volume": 80768.0}, {"date": "2023-11-27", "close": 18.02, "volume": 275130.0}, {"date": "2023-11-28", "close": 18.23, "volume": 195331.0}, {"date": "2023-11-29", "close": 18.19, "volume": 211008.0}, {"date": "2023-11-30", "close": 18.53, "volume": 1383125.0}, {"date": "2023-12-01", "close": 19.67, "volume": 318227.0}, {"date": "2023-12-04", "close": 20.54, "volume": 322908.0}, {"date": "2023-12-05", "close": 20.54, "volume": 284901.0}, {"date": "2023-12-06", "close": 20.58, "volume": 249935.0}, {"date": "2023-12-07", "close": 20.98, "volume": 197888.0}, {"date": "2023-12-08", "close": 20.73, "volume": 233017.0}, {"date": "2023-12-11", "close": 20.76, "volume": 214231.0}, {"date": "2023-12-12", "close": 20.15, "volume": 326644.0}, {"date": "2023-12-13", "close": 22.37, "volume": 680010.0}, {"date": "2023-12-14", "close": 23.46, "volume": 372790.0}, {"date": "2023-12-15", "close": 23.45, "volume": 984487.0}, {"date": "2023-12-18", "close": 23.88, "volume": 268170.0}, {"date": "2023-12-19", "close": 25.35, "volume": 230218.0}, {"date": "2023-12-20", "close": 25.0, "volume": 304298.0}, {"date": "2023-12-21", "close": 25.09, "volume": 272771.0}, {"date": "2023-12-22", "close": 25.07, "volume": 170383.0}, {"date": "2023-12-26", "close": 25.92, "volume": 268586.0}, {"date": "2023-12-27", "close": 26.22, "volume": 160724.0}, {"date": "2023-12-28", "close": 26.75, "volume": 165623.0}, {"date": "2023-12-29", "close": 26.2, "volume": 315613.0}, {"date": "2024-01-02", "close": 25.69, "volume": 267510.0}, {"date": "2024-01-03", "close": 23.73, "volume": 276345.0}, {"date": "2024-01-04", "close": 24.19, "volume": 282383.0}, {"date": "2024-01-05", "close": 24.34, "volume": 154229.0}, {"date": "2024-01-08", "close": 24.02, "volume": 227552.0}, {"date": "2024-01-09", "close": 23.95, "volume": 233458.0}, {"date": "2024-01-10", "close": 23.87, "volume": 138456.0}, {"date": "2024-01-11", "close": 23.47, "volume": 229848.0}, {"date": "2024-01-12", "close": 22.9, "volume": 173984.0}, {"date": "2024-01-16", "close": 22.25, "volume": 248426.0}, {"date": "2024-01-17", "close": 22.17, "volume": 161652.0}, {"date": "2024-01-18", "close": 22.45, "volume": 175419.0}, {"date": "2024-01-19", "close": 23.07, "volume": 240407.0}, {"date": "2024-01-22", "close": 25.24, "volume": 334298.0}, {"date": "2024-01-23", "close": 24.92, "volume": 224933.0}, {"date": "2024-01-24", "close": 24.77, "volume": 157695.0}, {"date": "2024-01-25", "close": 24.47, "volume": 235836.0}, {"date": "2024-01-26", "close": 24.1, "volume": 174634.0}, {"date": "2024-01-29", "close": 24.19, "volume": 142618.0}, {"date": "2024-01-30", "close": 23.51, "volume": 133685.0}, {"date": "2024-01-31", "close": 22.77, "volume": 294589.0}, {"date": "2024-02-01", "close": 23.38, "volume": 183088.0}, {"date": "2024-02-02", "close": 23.37, "volume": 166899.0}, {"date": "2024-02-05", "close": 22.95, "volume": 177268.0}, {"date": "2024-02-06", "close": 23.05, "volume": 196701.0}, {"date": "2024-02-07", "close": 22.75, "volume": 338255.0}, {"date": "2024-02-08", "close": 23.65, "volume": 224890.0}, {"date": "2024-02-09", "close": 23.99, "volume": 164212.0}, {"date": "2024-02-12", "close": 24.72, "volume": 189265.0}, {"date": "2024-02-13", "close": 22.9, "volume": 255956.0}, {"date": "2024-02-14", "close": 23.03, "volume": 318001.0}, {"date": "2024-02-15", "close": 24.51, "volume": 277640.0}, {"date": "2024-02-16", "close": 28.0, "volume": 912267.0}, {"date": "2024-02-20", "close": 26.1, "volume": 398434.0}, {"date": "2024-02-21", "close": 26.23, "volume": 296886.0}, {"date": "2024-02-22", "close": 25.34, "volume": 333695.0}, {"date": "2024-02-23", "close": 26.28, "volume": 186695.0}, {"date": "2024-02-26", "close": 26.0, "volume": 295837.0}, {"date": "2024-02-27", "close": 25.31, "volume": 200675.0}, {"date": "2024-02-28", "close": 25.41, "volume": 302644.0}, {"date": "2024-02-29", "close": 25.56, "volume": 446125.0}, {"date": "2024-03-01", "close": 25.93, "volume": 250149.0}, {"date": "2024-03-04", "close": 24.83, "volume": 157792.0}, {"date": "2024-03-05", "close": 24.54, "volume": 129498.0}, {"date": "2024-03-06", "close": 24.69, "volume": 146073.0}, {"date": "2024-03-07", "close": 25.31, "volume": 148470.0}, {"date": "2024-03-08", "close": 25.8, "volume": 155398.0}, {"date": "2024-03-11", "close": 25.14, "volume": 103697.0}, {"date": "2024-03-12", "close": 24.5, "volume": 128922.0}, {"date": "2024-03-13", "close": 23.76, "volume": 178915.0}, {"date": "2024-03-14", "close": 22.79, "volume": 238372.0}, {"date": "2024-03-15", "close": 22.84, "volume": 476614.0}, {"date": "2024-03-18", "close": 22.97, "volume": 339552.0}, {"date": "2024-03-19", "close": 23.45, "volume": 169803.0}, {"date": "2024-03-20", "close": 24.84, "volume": 232061.0}, {"date": "2024-03-21", "close": 25.14, "volume": 208859.0}, {"date": "2024-03-22", "close": 25.26, "volume": 150586.0}, {"date": "2024-03-25", "close": 25.33, "volume": 160640.0}, {"date": "2024-03-26", "close": 25.25, "volume": 153078.0}, {"date": "2024-03-27", "close": 26.04, "volume": 127257.0}, {"date": "2024-03-28", "close": 26.08, "volume": 235679.0}, {"date": "2024-04-01", "close": 25.8, "volume": 193759.0}, {"date": "2024-04-02", "close": 25.59, "volume": 171976.0}, {"date": "2024-04-03", "close": 25.68, "volume": 156498.0}, {"date": "2024-04-04", "close": 25.33, "volume": 130962.0}, {"date": "2024-04-05", "close": 25.29, "volume": 97384.0}, {"date": "2024-04-08", "close": 25.81, "volume": 153863.0}, {"date": "2024-04-09", "close": 26.01, "volume": 136201.0}, {"date": "2024-04-10", "close": 25.04, "volume": 189238.0}, {"date": "2024-04-11", "close": 25.42, "volume": 128093.0}, {"date": "2024-04-12", "close": 24.39, "volume": 135059.0}, {"date": "2024-04-15", "close": 23.02, "volume": 143229.0}, {"date": "2024-04-16", "close": 22.31, "volume": 171093.0}, {"date": "2024-04-17", "close": 24.04, "volume": 281121.0}, {"date": "2024-04-18", "close": 23.475, "volume": 161937.0}, {"date": "2024-04-19", "close": 24.37, "volume": 165686.0}, {"date": "2024-04-22", "close": 23.67, "volume": 130641.0}, {"date": "2024-04-23", "close": 24.92, "volume": 146550.0}, {"date": "2024-04-24", "close": 24.79, "volume": 137973.0}, {"date": "2024-04-25", "close": 23.88, "volume": 147193.0}, {"date": "2024-04-26", "close": 24.11, "volume": 115179.0}, {"date": "2024-04-29", "close": 24.02, "volume": 97892.0}, {"date": "2024-04-30", "close": 23.79, "volume": 163895.0}, {"date": "2024-05-01", "close": 24.28, "volume": 149980.0}, {"date": "2024-05-02", "close": 24.71, "volume": 124507.0}, {"date": "2024-05-03", "close": 24.95, "volume": 146920.0}, {"date": "2024-05-06", "close": 25.33, "volume": 196348.0}, {"date": "2024-05-07", "close": 25.04, "volume": 386435.0}, {"date": "2024-05-08", "close": 25.31, "volume": 213493.0}, {"date": "2024-05-09", "close": 26.45, "volume": 230179.0}, {"date": "2024-05-10", "close": 26.46, "volume": 257022.0}, {"date": "2024-05-13", "close": 26.77, "volume": 336366.0}, {"date": "2024-05-14", "close": 25.53, "volume": 162714.0}, {"date": "2024-05-15", "close": 25.42, "volume": 196176.0}, {"date": "2024-05-16", "close": 25.06, "volume": 132251.0}, {"date": "2024-05-17", "close": 24.96, "volume": 167942.0}, {"date": "2024-05-20", "close": 22.355, "volume": 224438.0}, {"date": "2024-05-21", "close": 22.68, "volume": 188069.0}, {"date": "2024-05-22", "close": 22.03, "volume": 189073.0}, {"date": "2024-05-23", "close": 21.71, "volume": 215918.0}, {"date": "2024-05-24", "close": 21.74, "volume": 179593.0}, {"date": "2024-05-28", "close": 22.09, "volume": 164409.0}, {"date": "2024-05-29", "close": 21.57, "volume": 124161.0}, {"date": "2024-05-30", "close": 21.8, "volume": 180712.0}, {"date": "2024-05-31", "close": 21.58, "volume": 259799.0}, {"date": "2024-06-03", "close": 20.35, "volume": 167418.0}, {"date": "2024-06-04", "close": 20.36, "volume": 230273.0}, {"date": "2024-06-05", "close": 20.84, "volume": 111803.0}, {"date": "2024-06-06", "close": 20.34, "volume": 131994.0}, {"date": "2024-06-07", "close": 20.29, "volume": 143254.0}, {"date": "2024-06-10", "close": 19.84, "volume": 142306.0}, {"date": "2024-06-11", "close": 19.92, "volume": 165100.0}, {"date": "2024-06-12", "close": 20.42, "volume": 169789.0}, {"date": "2024-06-13", "close": 19.83, "volume": 139324.0}, {"date": "2024-06-14", "close": 19.56, "volume": 124261.0}, {"date": "2024-06-17", "close": 19.59, "volume": 107343.0}, {"date": "2024-06-18", "close": 19.84, "volume": 155572.0}, {"date": "2024-06-20", "close": 21.02, "volume": 225489.0}, {"date": "2024-06-21", "close": 20.78, "volume": 807775.0}, {"date": "2024-06-24", "close": 20.37, "volume": 150917.0}, {"date": "2024-06-25", "close": 19.06, "volume": 140910.0}, {"date": "2024-06-26", "close": 19.33, "volume": 126604.0}, {"date": "2024-06-27", "close": 19.3, "volume": 116515.0}, {"date": "2024-06-28", "close": 19.66, "volume": 445389.0}, {"date": "2024-07-01", "close": 19.42, "volume": 139150.0}, {"date": "2024-07-02", "close": 19.86, "volume": 96227.0}, {"date": "2024-07-03", "close": 19.68, "volume": 62618.0}, {"date": "2024-07-05", "close": 19.27, "volume": 87692.0}, {"date": "2024-07-08", "close": 19.35, "volume": 73990.0}, {"date": "2024-07-09", "close": 19.08, "volume": 81120.0}, {"date": "2024-07-10", "close": 19.33, "volume": 104622.0}, {"date": "2024-07-11", "close": 20.88, "volume": 136521.0}, {"date": "2024-07-12", "close": 20.9, "volume": 158762.0}, {"date": "2024-07-15", "close": 21.33, "volume": 143332.0}, {"date": "2024-07-16", "close": 23.13, "volume": 169171.0}, {"date": "2024-07-17", "close": 23.52, "volume": 228555.0}, {"date": "2024-07-18", "close": 22.98, "volume": 177403.0}, {"date": "2024-07-19", "close": 22.63, "volume": 131080.0}, {"date": "2024-07-22", "close": 23.17, "volume": 119141.0}, {"date": "2024-07-23", "close": 23.88, "volume": 157922.0}, {"date": "2024-07-24", "close": 23.86, "volume": 189958.0}, {"date": "2024-07-25", "close": 25.04, "volume": 204494.0}, {"date": "2024-07-26", "close": 25.54, "volume": 122841.0}, {"date": "2024-07-29", "close": 25.14, "volume": 124941.0}, {"date": "2024-07-30", "close": 25.83, "volume": 202312.0}, {"date": "2024-07-31", "close": 26.65, "volume": 285544.0}, {"date": "2024-08-01", "close": 23.73, "volume": 242628.0}, {"date": "2024-08-02", "close": 23.61, "volume": 160333.0}, {"date": "2024-08-05", "close": 23.24, "volume": 435321.0}, {"date": "2024-08-06", "close": 21.18, "volume": 353952.0}, {"date": "2024-08-07", "close": 22.1, "volume": 308486.0}, {"date": "2024-08-08", "close": 23.37, "volume": 195342.0}, {"date": "2024-08-09", "close": 22.37, "volume": 145852.0}, {"date": "2024-08-12", "close": 22.41, "volume": 168111.0}, {"date": "2024-08-13", "close": 22.32, "volume": 187879.0}, {"date": "2024-08-14", "close": 22.08, "volume": 195348.0}, {"date": "2024-08-15", "close": 22.97, "volume": 247832.0}, {"date": "2024-08-16", "close": 23.22, "volume": 192873.0}, {"date": "2024-08-19", "close": 23.5, "volume": 124313.0}, {"date": "2024-08-20", "close": 21.92, "volume": 111706.0}, {"date": "2024-08-21", "close": 21.91, "volume": 100500.0}, {"date": "2024-08-22", "close": 21.75, "volume": 64183.0}, {"date": "2024-08-23", "close": 22.88, "volume": 177952.0}, {"date": "2024-08-26", "close": 22.7, "volume": 111446.0}, {"date": "2024-08-27", "close": 22.53, "volume": 96888.0}, {"date": "2024-08-28", "close": 23.01, "volume": 147863.0}, {"date": "2024-08-29", "close": 23.27, "volume": 122384.0}, {"date": "2024-08-30", "close": 23.32, "volume": 118537.0}, {"date": "2024-09-03", "close": 22.06, "volume": 156737.0}, {"date": "2024-09-04", "close": 21.84, "volume": 77355.0}, {"date": "2024-09-05", "close": 22.12, "volume": 141089.0}, {"date": "2024-09-06", "close": 21.36, "volume": 163531.0}, {"date": "2024-09-09", "close": 20.49, "volume": 140466.0}, {"date": "2024-09-10", "close": 20.37, "volume": 138885.0}, {"date": "2024-09-11", "close": 20.23, "volume": 145141.0}, {"date": "2024-09-12", "close": 20.22, "volume": 140619.0}, {"date": "2024-09-13", "close": 21.67, "volume": 185667.0}, {"date": "2024-09-16", "close": 20.86, "volume": 229347.0}, {"date": "2024-09-17", "close": 22.04, "volume": 189949.0}, {"date": "2024-09-18", "close": 22.28, "volume": 247098.0}, {"date": "2024-09-19", "close": 23.0, "volume": 172884.0}, {"date": "2024-09-20", "close": 22.1, "volume": 785282.0}, {"date": "2024-09-23", "close": 21.79, "volume": 162166.0}, {"date": "2024-09-24", "close": 22.0, "volume": 157386.0}, {"date": "2024-09-25", "close": 22.56, "volume": 311627.0}, {"date": "2024-09-26", "close": 23.23, "volume": 212685.0}, {"date": "2024-09-27", "close": 22.65, "volume": 192678.0}, {"date": "2024-09-30", "close": 22.36, "volume": 200288.0}, {"date": "2024-10-01", "close": 21.81, "volume": 152403.0}, {"date": "2024-10-02", "close": 21.46, "volume": 137692.0}, {"date": "2024-10-03", "close": 21.47, "volume": 235761.0}, {"date": "2024-10-04", "close": 21.81, "volume": 96882.0}, {"date": "2024-10-07", "close": 21.63, "volume": 132504.0}, {"date": "2024-10-08", "close": 21.22, "volume": 112626.0}, {"date": "2024-10-09", "close": 21.14, "volume": 178919.0}, {"date": "2024-10-10", "close": 21.15, "volume": 288192.0}, {"date": "2024-10-11", "close": 21.4, "volume": 237607.0}, {"date": "2024-10-14", "close": 20.99, "volume": 262980.0}, {"date": "2024-10-15", "close": 21.25, "volume": 286944.0}, {"date": "2024-10-16", "close": 21.77, "volume": 417616.0}, {"date": "2024-10-17", "close": 21.65, "volume": 297908.0}, {"date": "2024-10-18", "close": 21.3, "volume": 285489.0}, {"date": "2024-10-21", "close": 19.54, "volume": 252320.0}, {"date": "2024-10-22", "close": 19.54, "volume": 188073.0}, {"date": "2024-10-23", "close": 19.49, "volume": 168959.0}, {"date": "2024-10-24", "close": 19.21, "volume": 329267.0}, {"date": "2024-10-25", "close": 18.84, "volume": 325417.0}, {"date": "2024-10-28", "close": 19.07, "volume": 194326.0}, {"date": "2024-10-29", "close": 18.88, "volume": 243565.0}, {"date": "2024-10-30", "close": 19.99, "volume": 362226.0}, {"date": "2024-10-31", "close": 20.16, "volume": 383652.0}, {"date": "2024-11-01", "close": 20.84, "volume": 447748.0}, {"date": "2024-11-04", "close": 20.56, "volume": 294880.0}, {"date": "2024-11-05", "close": 23.83, "volume": 1071761.0}, {"date": "2024-11-06", "close": 24.72, "volume": 564703.0}, {"date": "2024-11-07", "close": 24.21, "volume": 306520.0}, {"date": "2024-11-08", "close": 24.18, "volume": 317767.0}, {"date": "2024-11-11", "close": 24.04, "volume": 174004.0}, {"date": "2024-11-12", "close": 23.37, "volume": 172448.0}, {"date": "2024-11-13", "close": 23.31, "volume": 162352.0}, {"date": "2024-11-14", "close": 23.12, "volume": 162139.0}, {"date": "2024-11-15", "close": 23.19, "volume": 434943.0}, {"date": "2024-11-18", "close": 22.7, "volume": 213993.0}, {"date": "2024-11-19", "close": 22.32, "volume": 113644.0}, {"date": "2024-11-20", "close": 20.92, "volume": 268169.0}, {"date": "2024-11-21", "close": 20.88, "volume": 267948.0}, {"date": "2024-11-22", "close": 21.72, "volume": 314814.0}, {"date": "2024-11-25", "close": 21.69, "volume": 222504.0}, {"date": "2024-11-26", "close": 21.44, "volume": 314828.0}, {"date": "2024-11-27", "close": 21.47, "volume": 118174.0}, {"date": "2024-11-29", "close": 21.2, "volume": 98943.0}, {"date": "2024-12-02", "close": 21.46, "volume": 217767.0}, {"date": "2024-12-03", "close": 20.5, "volume": 181160.0}, {"date": "2024-12-04", "close": 20.76, "volume": 261026.0}, {"date": "2024-12-05", "close": 20.23, "volume": 163558.0}, {"date": "2024-12-06", "close": 20.26, "volume": 165277.0}, {"date": "2024-12-09", "close": 21.37, "volume": 413645.0}, {"date": "2024-12-10", "close": 21.15, "volume": 246100.0}, {"date": "2024-12-11", "close": 21.43, "volume": 183384.0}, {"date": "2024-12-12", "close": 21.49, "volume": 208095.0}, {"date": "2024-12-13", "close": 21.11, "volume": 372885.0}, {"date": "2024-12-16", "close": 22.74, "volume": 445031.0}, {"date": "2024-12-17", "close": 22.04, "volume": 396298.0}, {"date": "2024-12-18", "close": 21.34, "volume": 476711.0}, {"date": "2024-12-19", "close": 21.18, "volume": 249953.0}, {"date": "2024-12-20", "close": 20.84, "volume": 1472350.0}, {"date": "2024-12-23", "close": 20.38, "volume": 280703.0}, {"date": "2024-12-24", "close": 20.65, "volume": 128482.0}, {"date": "2024-12-26", "close": 20.78, "volume": 164772.0}, {"date": "2024-12-27", "close": 20.46, "volume": 195045.0}, {"date": "2024-12-30", "close": 20.69, "volume": 224733.0}, {"date": "2024-12-31", "close": 20.89, "volume": 156199.0}, {"date": "2025-01-02", "close": 20.59, "volume": 204285.0}, {"date": "2025-01-03", "close": 20.53, "volume": 208249.0}, {"date": "2025-01-06", "close": 20.67, "volume": 245926.0}, {"date": "2025-01-07", "close": 20.36, "volume": 243189.0}, {"date": "2025-01-08", "close": 20.0, "volume": 246782.0}, {"date": "2025-01-10", "close": 19.6, "volume": 244083.0}, {"date": "2025-01-13", "close": 19.82, "volume": 271237.0}, {"date": "2025-01-14", "close": 20.15, "volume": 368745.0}, {"date": "2025-01-15", "close": 20.75, "volume": 208793.0}, {"date": "2025-01-16", "close": 21.17, "volume": 235925.0}, {"date": "2025-01-17", "close": 21.31, "volume": 217397.0}, {"date": "2025-01-21", "close": 21.38, "volume": 225705.0}, {"date": "2025-01-22", "close": 21.24, "volume": 211232.0}, {"date": "2025-01-23", "close": 21.72, "volume": 215269.0}, {"date": "2025-01-24", "close": 21.72, "volume": 180173.0}, {"date": "2025-01-27", "close": 22.3, "volume": 257552.0}, {"date": "2025-01-28", "close": 22.0, "volume": 150541.0}, {"date": "2025-01-29", "close": 21.72, "volume": 169306.0}, {"date": "2025-01-30", "close": 22.62, "volume": 200914.0}, {"date": "2025-01-31", "close": 22.11, "volume": 280391.0}, {"date": "2025-02-03", "close": 21.8, "volume": 185272.0}, {"date": "2025-02-04", "close": 22.17, "volume": 101014.0}, {"date": "2025-02-05", "close": 22.78, "volume": 220040.0}, {"date": "2025-02-06", "close": 23.26, "volume": 203198.0}, {"date": "2025-02-07", "close": 23.15, "volume": 186081.0}, {"date": "2025-02-10", "close": 23.23, "volume": 193948.0}, {"date": "2025-02-11", "close": 23.49, "volume": 138490.0}, {"date": "2025-02-12", "close": 23.21, "volume": 166756.0}, {"date": "2025-02-13", "close": 23.49, "volume": 144966.0}, {"date": "2025-02-14", "close": 23.67, "volume": 126028.0}, {"date": "2025-02-18", "close": 23.95, "volume": 184352.0}, {"date": "2025-02-19", "close": 23.66, "volume": 349216.0}, {"date": "2025-02-20", "close": 22.67, "volume": 584634.0}, {"date": "2025-02-21", "close": 22.57, "volume": 344748.0}, {"date": "2025-02-24", "close": 21.91, "volume": 357882.0}, {"date": "2025-02-25", "close": 22.25, "volume": 264589.0}, {"date": "2025-02-26", "close": 21.62, "volume": 215099.0}, {"date": "2025-02-27", "close": 20.91, "volume": 314465.0}, {"date": "2025-02-28", "close": 20.93, "volume": 437272.0}, {"date": "2025-03-03", "close": 20.01, "volume": 332434.0}, {"date": "2025-03-04", "close": 19.71, "volume": 418198.0}, {"date": "2025-03-05", "close": 20.0, "volume": 282026.0}, {"date": "2025-03-06", "close": 20.13, "volume": 274798.0}, {"date": "2025-03-07", "close": 19.89, "volume": 412139.0}, {"date": "2025-03-10", "close": 18.85, "volume": 679740.0}, {"date": "2025-03-11", "close": 18.98, "volume": 708499.0}, {"date": "2025-03-12", "close": 19.02, "volume": 568428.0}, {"date": "2025-03-13", "close": 18.82, "volume": 392788.0}, {"date": "2025-03-14", "close": 19.6, "volume": 475897.0}, {"date": "2025-03-17", "close": 19.58, "volume": 325576.0}, {"date": "2025-03-18", "close": 19.69, "volume": 283262.0}, {"date": "2025-03-19", "close": 19.89, "volume": 300089.0}, {"date": "2025-03-20", "close": 20.41, "volume": 242136.0}, {"date": "2025-03-21", "close": 20.37, "volume": 619200.0}, {"date": "2025-03-24", "close": 21.07, "volume": 313453.0}, {"date": "2025-03-25", "close": 20.93, "volume": 209606.0}, {"date": "2025-03-26", "close": 20.73, "volume": 156269.0}, {"date": "2025-03-27", "close": 21.05, "volume": 378399.0}, {"date": "2025-03-28", "close": 20.52, "volume": 254956.0}, {"date": "2025-03-31", "close": 20.62, "volume": 250804.0}, {"date": "2025-04-01", "close": 21.35, "volume": 301942.0}, {"date": "2025-04-02", "close": 21.96, "volume": 221541.0}, {"date": "2025-04-03", "close": 20.49, "volume": 363691.0}, {"date": "2025-04-04", "close": 19.16, "volume": 464332.0}, {"date": "2025-04-07", "close": 17.94, "volume": 440772.0}, {"date": "2025-04-08", "close": 16.25, "volume": 626298.0}, {"date": "2025-04-09", "close": 18.05, "volume": 499615.0}, {"date": "2025-04-10", "close": 16.66, "volume": 473655.0}, {"date": "2025-04-11", "close": 16.72, "volume": 638918.0}, {"date": "2025-04-14", "close": 17.03, "volume": 236283.0}, {"date": "2025-04-15", "close": 17.1, "volume": 208078.0}, {"date": "2025-04-16", "close": 16.64, "volume": 209017.0}, {"date": "2025-04-17", "close": 17.01, "volume": 349251.0}, {"date": "2025-04-21", "close": 16.47, "volume": 245442.0}, {"date": "2025-04-22", "close": 17.21, "volume": 228491.0}, {"date": "2025-04-23", "close": 17.45, "volume": 259962.0}, {"date": "2025-04-24", "close": 18.36, "volume": 217615.0}, {"date": "2025-04-25", "close": 18.25, "volume": 181137.0}, {"date": "2025-04-28", "close": 18.53, "volume": 332795.0}, {"date": "2025-04-29", "close": 18.56, "volume": 185037.0}, {"date": "2025-04-30", "close": 18.3, "volume": 291945.0}, {"date": "2025-05-01", "close": 18.39, "volume": 169847.0}, {"date": "2025-05-02", "close": 19.3, "volume": 289809.0}, {"date": "2025-05-05", "close": 19.2, "volume": 379639.0}, {"date": "2025-05-06", "close": 13.57, "volume": 3062862.0}, {"date": "2025-05-07", "close": 13.28, "volume": 1320320.0}, {"date": "2025-05-08", "close": 13.69, "volume": 867714.0}, {"date": "2025-05-09", "close": 13.44, "volume": 612390.0}, {"date": "2025-05-12", "close": 14.86, "volume": 978264.0}, {"date": "2025-05-13", "close": 15.22, "volume": 981038.0}, {"date": "2025-05-14", "close": 15.31, "volume": 1264273.0}, {"date": "2025-05-15", "close": 15.37, "volume": 540459.0}, {"date": "2025-05-16", "close": 15.49, "volume": 619086.0}, {"date": "2025-05-19", "close": 14.81, "volume": 377298.0}, {"date": "2025-05-20", "close": 14.84, "volume": 520882.0}, {"date": "2025-05-21", "close": 13.56, "volume": 403755.0}, {"date": "2025-05-22", "close": 13.81, "volume": 555829.0}, {"date": "2025-05-23", "close": 13.63, "volume": 453362.0}, {"date": "2025-05-27", "close": 13.94, "volume": 451309.0}, {"date": "2025-05-28", "close": 13.84, "volume": 425530.0}, {"date": "2025-05-29", "close": 14.18, "volume": 512611.0}, {"date": "2025-05-30", "close": 14.19, "volume": 450087.0}, {"date": "2025-06-02", "close": 14.05, "volume": 489537.0}, {"date": "2025-06-03", "close": 14.42, "volume": 675229.0}, {"date": "2025-06-04", "close": 14.39, "volume": 482022.0}, {"date": "2025-06-05", "close": 14.19, "volume": 391576.0}, {"date": "2025-06-06", "close": 14.69, "volume": 491256.0}, {"date": "2025-06-09", "close": 14.65, "volume": 325863.0}, {"date": "2025-06-10", "close": 15.06, "volume": 441968.0}, {"date": "2025-06-11", "close": 15.13, "volume": 459834.0}, {"date": "2025-06-12", "close": 14.93, "volume": 352783.0}, {"date": "2025-06-13", "close": 14.55, "volume": 389537.0}, {"date": "2025-06-16", "close": 14.71, "volume": 456816.0}, {"date": "2025-06-17", "close": 14.43, "volume": 628265.0}, {"date": "2025-06-18", "close": 14.64, "volume": 452778.0}, {"date": "2025-06-20", "close": 14.68, "volume": 1344247.0}, {"date": "2025-06-23", "close": 14.75, "volume": 752832.0}, {"date": "2025-06-24", "close": 15.29, "volume": 529124.0}, {"date": "2025-06-25", "close": 14.84, "volume": 357649.0}, {"date": "2025-06-26", "close": 15.24, "volume": 798696.0}, {"date": "2025-06-27", "close": 15.09, "volume": 568407.0}, {"date": "2025-06-30", "close": 14.75, "volume": 334243.0}, {"date": "2025-07-01", "close": 15.2, "volume": 294723.0}, {"date": "2025-07-02", "close": 15.38, "volume": 294997.0}, {"date": "2025-07-03", "close": 15.62, "volume": 203209.0}, {"date": "2025-07-07", "close": 15.38, "volume": 263103.0}, {"date": "2025-07-08", "close": 15.81, "volume": 402148.0}, {"date": "2025-07-09", "close": 16.1, "volume": 328351.0}, {"date": "2025-07-10", "close": 16.24, "volume": 333259.0}, {"date": "2025-07-11", "close": 15.79, "volume": 269667.0}, {"date": "2025-07-14", "close": 15.86, "volume": 220969.0}, {"date": "2025-07-15", "close": 15.39, "volume": 260913.0}, {"date": "2025-07-16", "close": 15.53, "volume": 449799.0}, {"date": "2025-07-17", "close": 15.87, "volume": 287453.0}, {"date": "2025-07-18", "close": 15.58, "volume": 296587.0}, {"date": "2025-07-21", "close": 15.47, "volume": 262179.0}, {"date": "2025-07-22", "close": 15.77, "volume": 276937.0}, {"date": "2025-07-23", "close": 16.39, "volume": 301333.0}, {"date": "2025-07-24", "close": 15.94, "volume": 277073.0}, {"date": "2025-07-25", "close": 15.75, "volume": 252522.0}, {"date": "2025-07-28", "close": 15.65, "volume": 245754.0}, {"date": "2025-07-29", "close": 15.68, "volume": 288857.0}, {"date": "2025-07-30", "close": 15.54, "volume": 246147.0}, {"date": "2025-07-31", "close": 15.2, "volume": 355811.0}, {"date": "2025-08-01", "close": 15.06, "volume": 380767.0}, {"date": "2025-08-04", "close": 15.63, "volume": 370466.0}, {"date": "2025-08-05", "close": 15.56, "volume": 951314.0}, {"date": "2025-08-06", "close": 15.63, "volume": 379415.0}, {"date": "2025-08-07", "close": 15.66, "volume": 357986.0}, {"date": "2025-08-08", "close": 15.41, "volume": 266504.0}, {"date": "2025-08-11", "close": 15.27, "volume": 251231.0}, {"date": "2025-08-12", "close": 16.16, "volume": 304408.0}, {"date": "2025-08-13", "close": 16.63, "volume": 296056.0}, {"date": "2025-08-14", "close": 16.51, "volume": 210672.0}, {"date": "2025-08-15", "close": 16.2, "volume": 373628.0}, {"date": "2025-08-18", "close": 16.31, "volume": 307072.0}, {"date": "2025-08-19", "close": 16.63, "volume": 203342.0}, {"date": "2025-08-20", "close": 16.24, "volume": 171025.0}, {"date": "2025-08-21", "close": 16.18, "volume": 193321.0}, {"date": "2025-08-22", "close": 17.34, "volume": 320255.0}, {"date": "2025-08-25", "close": 17.24, "volume": 232970.0}, {"date": "2025-08-26", "close": 17.14, "volume": 205493.0}, {"date": "2025-08-27", "close": 17.09, "volume": 149878.0}, {"date": "2025-08-28", "close": 16.95, "volume": 230714.0}, {"date": "2025-08-29", "close": 17.09, "volume": 163564.0}, {"date": "2025-09-02", "close": 16.9, "volume": 171733.0}, {"date": "2025-09-03", "close": 16.88, "volume": 164322.0}, {"date": "2025-09-04", "close": 16.96, "volume": 151746.0}, {"date": "2025-09-05", "close": 17.18, "volume": 181521.0}, {"date": "2025-09-08", "close": 17.21, "volume": 215788.0}, {"date": "2025-09-09", "close": 16.9, "volume": 176737.0}, {"date": "2025-09-10", "close": 16.7, "volume": 178564.0}, {"date": "2025-09-11", "close": 17.32, "volume": 246418.0}, {"date": "2025-09-12", "close": 16.82, "volume": 182677.0}, {"date": "2025-09-15", "close": 16.67, "volume": 265179.0}, {"date": "2025-09-16", "close": 16.59, "volume": 323296.0}, {"date": "2025-09-17", "close": 16.7, "volume": 435425.0}, {"date": "2025-09-18", "close": 17.29, "volume": 464045.0}, {"date": "2025-09-19", "close": 16.58, "volume": 950322.0}, {"date": "2025-09-22", "close": 16.7, "volume": 448526.0}, {"date": "2025-09-23", "close": 16.44, "volume": 484806.0}, {"date": "2025-09-24", "close": 15.87, "volume": 196209.0}, {"date": "2025-09-25", "close": 15.9, "volume": 205488.0}, {"date": "2025-09-26", "close": 16.04, "volume": 223437.0}, {"date": "2025-09-29", "close": 15.98, "volume": 340161.0}, {"date": "2025-09-30", "close": 15.44, "volume": 333219.0}, {"date": "2025-10-01", "close": 15.21, "volume": 265007.0}, {"date": "2025-10-02", "close": 15.04, "volume": 275310.0}, {"date": "2025-10-03", "close": 14.85, "volume": 281424.0}, {"date": "2025-10-06", "close": 14.16, "volume": 439466.0}, {"date": "2025-10-07", "close": 13.88, "volume": 283520.0}, {"date": "2025-10-08", "close": 13.94, "volume": 269992.0}, {"date": "2025-10-09", "close": 13.73, "volume": 227341.0}, {"date": "2025-10-10", "close": 13.39, "volume": 279209.0}, {"date": "2025-10-13", "close": 13.61, "volume": 258805.0}, {"date": "2025-10-14", "close": 14.31, "volume": 530342.0}, {"date": "2025-10-15", "close": 13.95, "volume": 263489.0}, {"date": "2025-10-16", "close": 13.33, "volume": 267061.0}, {"date": "2025-10-17", "close": 13.53, "volume": 271017.0}, {"date": "2025-10-20", "close": 13.75, "volume": 341414.0}, {"date": "2025-10-21", "close": 14.03, "volume": 223740.0}, {"date": "2025-10-22", "close": 14.2, "volume": 270499.0}, {"date": "2025-10-23", "close": 14.31, "volume": 239348.0}, {"date": "2025-10-24", "close": 14.76, "volume": 199875.0}, {"date": "2025-10-27", "close": 14.79, "volume": 174524.0}, {"date": "2025-10-28", "close": 14.65, "volume": 246767.0}, {"date": "2025-10-29", "close": 13.93, "volume": 242411.0}, {"date": "2025-10-30", "close": 13.73, "volume": 295284.0}, {"date": "2025-10-31", "close": 13.71, "volume": 265986.0}, {"date": "2025-11-03", "close": 14.65, "volume": 466612.0}, {"date": "2025-11-04", "close": 13.04, "volume": 999760.0}, {"date": "2025-11-05", "close": 13.555, "volume": 644409.0}, {"date": "2025-11-06", "close": 13.66, "volume": 462445.0}, {"date": "2025-11-07", "close": 14.745, "volume": 634169.0}, {"date": "2025-11-10", "close": 15.25, "volume": 607661.0}, {"date": "2025-11-11", "close": 16.0, "volume": 459124.0}, {"date": "2025-11-12", "close": 15.96, "volume": 378511.0}, {"date": "2025-11-13", "close": 15.93, "volume": 538357.0}, {"date": "2025-11-14", "close": 16.33, "volume": 372683.0}, {"date": "2025-11-17", "close": 16.01, "volume": 450952.0}, {"date": "2025-11-18", "close": 16.36, "volume": 402473.0}, {"date": "2025-11-19", "close": 16.2, "volume": 362629.0}, {"date": "2025-11-20", "close": 15.24, "volume": 392082.0}, {"date": "2025-11-21", "close": 15.54, "volume": 496144.0}, {"date": "2025-11-24", "close": 15.19, "volume": 714651.0}, {"date": "2025-11-25", "close": 15.97, "volume": 690580.0}, {"date": "2025-11-26", "close": 16.28, "volume": 456235.0}, {"date": "2025-11-28", "close": 16.2, "volume": 159265.0}, {"date": "2025-12-01", "close": 16.29, "volume": 296272.0}, {"date": "2025-12-02", "close": 16.57, "volume": 493482.0}, {"date": "2025-12-03", "close": 17.09, "volume": 283197.0}, {"date": "2025-12-04", "close": 17.23, "volume": 193906.0}, {"date": "2025-12-05", "close": 17.08, "volume": 247343.0}, {"date": "2025-12-08", "close": 17.35, "volume": 236938.0}, {"date": "2025-12-09", "close": 17.25, "volume": 309799.0}, {"date": "2025-12-10", "close": 18.07, "volume": 369659.0}, {"date": "2025-12-11", "close": 18.01, "volume": 383931.0}, {"date": "2025-12-12", "close": 17.38, "volume": 440311.0}, {"date": "2025-12-15", "close": 16.63, "volume": 405741.0}, {"date": "2025-12-16", "close": 16.91, "volume": 498536.0}, {"date": "2025-12-17", "close": 16.82, "volume": 492634.0}, {"date": "2025-12-18", "close": 16.82, "volume": 485974.0}, {"date": "2025-12-19", "close": 16.94, "volume": 1905487.0}, {"date": "2025-12-22", "close": 17.52, "volume": 373500.0}, {"date": "2025-12-23", "close": 17.37, "volume": 337852.0}, {"date": "2025-12-24", "close": 17.52, "volume": 117842.0}, {"date": "2025-12-26", "close": 17.62, "volume": 146843.0}, {"date": "2025-12-29", "close": 17.71, "volume": 263088.0}, {"date": "2025-12-30", "close": 17.72, "volume": 162973.0}, {"date": "2025-12-31", "close": 17.69, "volume": 232573.0}, {"date": "2026-01-02", "close": 17.48, "volume": 274403.0}, {"date": "2026-01-05", "close": 17.68, "volume": 244449.0}, {"date": "2026-01-06", "close": 16.99, "volume": 280271.0}, {"date": "2026-01-07", "close": 16.89, "volume": 345438.0}, {"date": "2026-01-08", "close": 17.11, "volume": 240764.0}, {"date": "2026-01-09", "close": 17.55, "volume": 246171.0}, {"date": "2026-01-12", "close": 16.7, "volume": 215894.0}, {"date": "2026-01-13", "close": 16.58, "volume": 276658.0}, {"date": "2026-01-14", "close": 16.47, "volume": 247093.0}, {"date": "2026-01-15", "close": 16.55, "volume": 329750.0}, {"date": "2026-01-16", "close": 16.64, "volume": 236590.0}, {"date": "2026-01-20", "close": 15.75, "volume": 228938.0}, {"date": "2026-01-21", "close": 16.38, "volume": 274257.0}, {"date": "2026-01-22", "close": 16.66, "volume": 298639.0}, {"date": "2026-01-23", "close": 15.91, "volume": 181605.0}, {"date": "2026-01-26", "close": 16.17, "volume": 193183.0}, {"date": "2026-01-27", "close": 15.81, "volume": 247629.0}, {"date": "2026-01-28", "close": 12.955, "volume": 1137839.0}, {"date": "2026-01-29", "close": 12.79, "volume": 737190.0}, {"date": "2026-01-30", "close": 12.79, "volume": 602753.0}, {"date": "2026-02-02", "close": 12.87, "volume": 637337.0}, {"date": "2026-02-03", "close": 11.99, "volume": 717049.0}, {"date": "2026-02-04", "close": 11.57, "volume": 636799.0}, {"date": "2026-02-05", "close": 11.28, "volume": 878083.0}, {"date": "2026-02-06", "close": 11.45, "volume": 719640.0}, {"date": "2026-02-09", "close": 11.23, "volume": 396873.0}, {"date": "2026-02-10", "close": 11.35, "volume": 531430.0}, {"date": "2026-02-11", "close": 10.91, "volume": 481063.0}, {"date": "2026-02-12", "close": 10.7, "volume": 790090.0}, {"date": "2026-02-13", "close": 10.86, "volume": 684791.0}, {"date": "2026-02-17", "close": 11.0, "volume": 583752.0}, {"date": "2026-02-18", "close": 11.47, "volume": 459352.0}, {"date": "2026-02-19", "close": 11.46, "volume": 467765.0}, {"date": "2026-02-20", "close": 10.78, "volume": 597813.0}, {"date": "2026-02-23", "close": 10.42, "volume": 493829.0}, {"date": "2026-02-24", "close": 10.82, "volume": 535982.0}, {"date": "2026-02-25", "close": 11.7, "volume": 545150.0}, {"date": "2026-02-26", "close": 12.67, "volume": 844509.0}, {"date": "2026-02-27", "close": 15.75, "volume": 2627386.0}, {"date": "2026-03-02", "close": 16.75, "volume": 1227145.0}, {"date": "2026-03-03", "close": 16.96, "volume": 829670.0}, {"date": "2026-03-04", "close": 17.05, "volume": 451747.0}, {"date": "2026-03-05", "close": 18.86, "volume": 998347.0}, {"date": "2026-03-06", "close": 18.15, "volume": 869506.0}, {"date": "2026-03-09", "close": 18.31, "volume": 707478.0}, {"date": "2026-03-10", "close": 18.32, "volume": 586461.0}, {"date": "2026-03-11", "close": 17.19, "volume": 405174.0}, {"date": "2026-03-12", "close": 16.86, "volume": 607422.0}, {"date": "2026-03-13", "close": 16.73, "volume": 469532.0}, {"date": "2026-03-16", "close": 17.11, "volume": 498843.0}, {"date": "2026-03-17", "close": 17.57, "volume": 356695.0}, {"date": "2026-03-18", "close": 17.53, "volume": 413862.0}, {"date": "2026-03-19", "close": 17.77, "volume": 350429.0}, {"date": "2026-03-20", "close": 17.46, "volume": 936294.0}, {"date": "2026-03-23", "close": 18.38, "volume": 435189.0}, {"date": "2026-03-24", "close": 17.81, "volume": 319183.0}, {"date": "2026-03-25", "close": 17.83, "volume": 325040.0}, {"date": "2026-03-26", "close": 17.61, "volume": 255909.0}, {"date": "2026-03-27", "close": 16.85, "volume": 369826.0}, {"date": "2026-03-30", "close": 17.24, "volume": 354572.0}, {"date": "2026-03-31", "close": 17.5, "volume": 290393.0}, {"date": "2026-04-01", "close": 17.78, "volume": 228214.0}, {"date": "2026-04-02", "close": 17.78, "volume": 269066.0}, {"date": "2026-04-06", "close": 18.04, "volume": 234059.0}, {"date": "2026-04-07", "close": 18.41, "volume": 236745.0}, {"date": "2026-04-08", "close": 18.83, "volume": 240303.0}, {"date": "2026-04-09", "close": 19.2, "volume": 271833.0}, {"date": "2026-04-10", "close": 19.12, "volume": 182925.0}, {"date": "2026-04-13", "close": 19.62, "volume": 384180.0}, {"date": "2026-04-14", "close": 19.84, "volume": 237303.0}, {"date": "2026-04-15", "close": 20.48, "volume": 258178.0}, {"date": "2026-04-16", "close": 20.38, "volume": 449419.0}, {"date": "2026-04-17", "close": 21.09, "volume": 259701.0}, {"date": "2026-04-20", "close": 21.35, "volume": 200197.0}, {"date": "2026-04-21", "close": 20.99, "volume": 336196.0}, {"date": "2026-04-22", "close": 20.95, "volume": 327548.0}, {"date": "2026-04-23", "close": 20.74, "volume": 358488.0}, {"date": "2026-04-24", "close": 21.15, "volume": 249212.0}, {"date": "2026-04-27", "close": 21.94, "volume": 268653.0}, {"date": "2026-04-28", "close": 22.17, "volume": 280687.0}, {"date": "2026-04-29", "close": 21.91, "volume": 291023.0}, {"date": "2026-04-30", "close": 21.79, "volume": 461118.0}, {"date": "2026-05-01", "close": 22.23, "volume": 458699.0}, {"date": "2026-05-04", "close": 21.39, "volume": 442909.0}, {"date": "2026-05-05", "close": 21.38, "volume": 343258.0}, {"date": "2026-05-06", "close": 21.29, "volume": 333448.0}, {"date": "2026-05-07", "close": 20.88, "volume": 646784.0}, {"date": "2026-05-08", "close": 19.18, "volume": 1314421.0}, {"date": "2026-05-11", "close": 17.14, "volume": 820760.0}, {"date": "2026-05-12", "close": 16.78, "volume": 768021.0}, {"date": "2026-05-13", "close": 14.7, "volume": 953040.0}, {"date": "2026-05-14", "close": 14.72, "volume": 1333183.0}, {"date": "2026-05-15", "close": 15.16, "volume": 634579.0}, {"date": "2026-05-18", "close": 14.86, "volume": 542667.0}, {"date": "2026-05-19", "close": 14.71, "volume": 548298.0}, {"date": "2026-05-20", "close": 14.54, "volume": 483683.0}, {"date": "2026-05-21", "close": 14.62, "volume": 414011.0}, {"date": "2026-05-22", "close": 14.64, "volume": 436084.0}, {"date": "2026-05-26", "close": 15.04, "volume": 372180.0}, {"date": "2026-05-27", "close": 15.05, "volume": 449491.0}, {"date": "2026-05-28", "close": 15.41, "volume": 541752.0}, {"date": "2026-05-29", "close": 15.26, "volume": 802985.0}, {"date": "2026-06-01", "close": 14.76, "volume": 955439.0}, {"date": "2026-06-02", "close": 14.44, "volume": 335717.0}, {"date": "2026-06-03", "close": 14.02, "volume": 444915.0}, {"date": "2026-06-04", "close": 15.04, "volume": 362155.0}, {"date": "2026-06-05", "close": 16.01, "volume": 582149.0}, {"date": "2026-06-08", "close": 15.2, "volume": 956564.0}, {"date": "2026-06-09", "close": 15.54, "volume": 618665.0}, {"date": "2026-06-10", "close": 15.24, "volume": 496310.0}, {"date": "2026-06-11", "close": 15.52, "volume": 609453.0}, {"date": "2026-06-12", "close": 15.69, "volume": 580428.0}, {"date": "2026-06-15", "close": 15.5, "volume": 559488.0}, {"date": "2026-06-16", "close": 15.65, "volume": 1002267.0}, {"date": "2026-06-17", "close": 15.0, "volume": 1213282.0}, {"date": "2026-06-18", "close": 14.94, "volume": 6534960.0}, {"date": "2026-06-22", "close": 15.86, "volume": 1028246.0}, {"date": "2026-06-23", "close": 17.6, "volume": 873306.0}, {"date": "2026-06-24", "close": 18.0, "volume": 999443.0}, {"date": "2026-06-25", "close": 18.18, "volume": 603436.0}, {"date": "2026-06-26", "close": 18.93, "volume": 1062756.0}, {"date": "2026-06-29", "close": 18.75, "volume": 510475.0}, {"date": "2026-06-30", "close": 18.99, "volume": 517053.0}, {"date": "2026-07-01", "close": 19.13, "volume": 471353.0}, {"date": "2026-07-02", "close": 18.28, "volume": 420797.0}, {"date": "2026-07-06", "close": 18.33, "volume": 419906.0}, {"date": "2026-07-07", "close": 18.03, "volume": 341861.0}, {"date": "2026-07-08", "close": 17.51, "volume": 431256.0}, {"date": "2026-07-09", "close": 18.27, "volume": 257851.0}, {"date": "2026-07-10", "close": 18.49, "volume": 174182.0}, {"date": "2026-07-13", "close": 18.29, "volume": 228308.0}, {"date": "2026-07-14", "close": 17.96, "volume": 280856.0}, {"date": "2026-07-15", "close": 18.03, "volume": 261083.0}, {"date": "2026-07-16", "close": 18.41, "volume": 324400.0}, {"date": "2026-07-17", "close": 18.12, "volume": 240141.0}, {"date": "2026-07-20", "close": 17.37, "volume": 258587.0}, {"date": "2026-07-21", "close": 17.46, "volume": 350049.0}, {"date": "2026-07-22", "close": 16.9, "volume": 340664.0}, {"date": "2026-07-23", "close": 16.15, "volume": 390157.0}, {"date": "2026-07-24", "close": 16.98, "volume": 722473.0}, {"date": "2026-07-27", "close": 17.91, "volume": 255226.0}, {"date": "2026-07-28", "close": 18.04, "volume": 323808.0}, {"date": "2026-07-29", "close": 17.61, "volume": 440308.0}, {"date": "2026-07-30", "close": 17.35, "volume": 221734.0}, {"date": "2026-07-31", "close": 17.37, "volume": 334486.0}, {"date": "2026-08-03", "close": 17.45, "volume": 292030.0}, {"date": "2026-08-04", "close": 17.63, "volume": 381595.0}, {"date": "2026-08-05", "close": 17.19, "volume": 389956.0}, {"date": "2026-08-06", "close": 18.15, "volume": 473883.0}, {"date": "2026-08-07", "close": 19.79, "volume": 1098913.0}, {"date": "2026-08-10", "close": 18.96, "volume": 849391.0}, {"date": "2026-08-11", "close": 18.74, "volume": 422541.0}, {"date": "2026-08-12", "close": 19.58, "volume": 329271.0}, {"date": "2026-08-13", "close": 20.25, "volume": 427182.0}, {"date": "2026-08-14", "close": 20.6, "volume": 331236.0}], "refreshing": true}