{"ticker": "VTOL", "overview": {"cik": "1525221", "ticker": "VTOL", "name": "Bristow Group Inc.", "industry": "Air Transportation, Nonscheduled", "country": "United States", "sic": "4522", "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399653", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009730", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397381", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009697", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0000902664-26-003824", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003736", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000902664-26-003735", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380553", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379409", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008902", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008889", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-369589", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008656", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360344", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360272", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008456", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008454", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357140", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008385", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008379", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356246", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008315", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355276", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008223", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001525221-26-000100", "price_sensitive": true}]}, "description": "Bristow Group Inc. trades as VTOL on the NYSE and is registered in the United States, classified under Air Transportation, Nonscheduled (SIC 4522). Privy Trades holds 252 insider filings for the company, from June 2020 to September 2026. Across those, 12 insiders disclosed 3 open-market purchases totalling $437.92K against 75 sales totalling $88.40M. The most recent filing on record is dated 23 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 437920.0, "sell_n": 75, "sell_sum": 88397214.1579, "net": -87959294.1579, "insiders": 12, "first_date": "2020-06-23", "last_date": "2026-09-23"}, "metrics": {"ticker": "VTOL", "has_prices": true, "as_of": "2026-08-17", "last": 46.15, "prev_close": 46.53, "change": -0.38000000000000256, "change_pct": -0.008166774124220988, "session_volume": 130539.0, "vwap_5": 46.25081117385539, "vwap_20": 45.61360277705648, "vwap_60": 43.38545934507726, "vwap_250": 42.328635487664, "high_52w": 50.01, "low_52w": 35.7, "avg_volume_20": 198137.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000902664-26-003928", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Solus Alternative Asset Management LP", "who_key": "Solus Alternative Asset Management LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 54782.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Someone inside VTOL is selling \u2014 $55K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266426003928/0000902664-26-003928-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58536}, {"id": "0001193125-26-399653", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 127266.59999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "A director trims VTOL: $127K", "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526399653/0001193125-26-399653-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59976}, {"id": "0000902664-26-003735", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Solus Alternative Asset Management LP", "who_key": "Solus Alternative Asset Management LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 1239949.1895, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Big sell in VTOL \u2014 An insider offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266426003735/0000902664-26-003735-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "13DG-0000902664-26-003736", "src": "13DG", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Bristow Group Inc.", "who_key": "Bristow Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Bristow Group Inc. moves to a 9.61% activist stake in VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/0000902664-26-003736-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001193125-26-380553", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16110.009999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director sells $16K of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526380553/0001193125-26-380553-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "0001193125-26-379409", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Brian D. Truelove", "who_key": "Truelove Brian D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 160546.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director sells $161K of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1627510/000119312526379409/0001193125-26-379409-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "0001193125-26-369589", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9309.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "A director trims VTOL: $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526369589/0001193125-26-369589-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100296}, {"id": "0001193125-26-360344", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Stuart Stavley", "who_key": "Stavley Stuart", "role": "COO, Offshore Energy Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 472074.6654, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Insider trims $472K of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1566211/000119312526360344/0001193125-26-360344-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001193125-26-360272", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 92702.833, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "A director trims VTOL: $93K", "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526360272/0001193125-26-360272-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107496}, {"id": "0001193125-26-357140", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Maryanne Miller", "who_key": "Miller Maryanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19801.844, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "A director trims VTOL: $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/1864765/000119312526357140/0001193125-26-357140-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108936}, {"id": "0001193125-26-356246", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4654.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Board member offloads $5K of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526356246/0001193125-26-356246-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0001193125-26-355276", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9822.833999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Boardroom sells $10K of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526355276/0001193125-26-355276-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-260201", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Brian D. Truelove", "who_key": "Truelove Brian D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000119312526260201/0001193125-26-260201-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "0001193125-26-260214", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Maryanne Miller", "who_key": "Miller Maryanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000119312526260214/0001193125-26-260214-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "0001193125-26-260225", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Robert Manzo", "who_key": "MANZO ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000119312526260225/0001193125-26-260225-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "0001193125-26-260233", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Shefali A. Shah", "who_key": "Shah Shefali A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000119312526260233/0001193125-26-260233-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "0001193125-26-260235", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "George Mark Mickelson", "who_key": "Mickelson George Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000119312526260235/0001193125-26-260235-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "0001193125-26-260253", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Wesley E. Kern", "who_key": "Kern Wesley E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000119312526260253/0001193125-26-260253-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "0001193125-26-260264", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000119312526260264/0001193125-26-260264-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219816}, {"id": "13DG-0001140361-26-014310", "src": "13DG", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Bristow Group Inc.", "who_key": "Bristow Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Bristow Group Inc. moves to a 6.2% activist stake in VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/0001140361-26-014310-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-09", "mins": 299016}, {"id": "0001525221-26-000057", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Christopher Scott Bradshaw", "who_key": "Bradshaw Christopher Scott", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1347048.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CEO sells $1.3M of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000057/0001525221-26-000057-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322056}, {"id": "0001525221-26-000055", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 45000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "A director trims VTOL: $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000055/0001525221-26-000055-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323496}, {"id": "0001525221-26-000043", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Christopher Scott Bradshaw", "who_key": "Bradshaw Christopher Scott", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2804050.4699999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CEO files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000043/0001525221-26-000043-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342216}, {"id": "0001525221-26-000045", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Alan Corbett", "who_key": "CORBETT ALAN", "role": "COO, Government Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 726628.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Insider files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000045/0001525221-26-000045-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342216}, {"id": "0001525221-26-000047", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Stuart Stavley", "who_key": "Stavley Stuart", "role": "COO, Offshore Energy Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 735344.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Insider files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000047/0001525221-26-000047-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342216}, {"id": "0001525221-26-000049", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Jennifer Dawn Whalen", "who_key": "Whalen Jennifer Dawn", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 746246.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CFO files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000049/0001525221-26-000049-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342216}, {"id": "0001525221-26-000053", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Donna L. Anderson", "who_key": "Anderson Donna L", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89130.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000053/0001525221-26-000053-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345096}, {"id": "0001525221-26-000041", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Maryanne Miller", "who_key": "Miller Maryanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 98769.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Boardroom sells $99K of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000041/0001525221-26-000041-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350856}, {"id": "0001525221-26-000036", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Christopher Scott Bradshaw", "who_key": "Bradshaw Christopher Scott", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 223604.94999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CEO files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000036/0001525221-26-000036-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001525221-26-000037", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Alan Corbett", "who_key": "CORBETT ALAN", "role": "COO, Government Services", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54978.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Insider files routine paperwork on VTOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000037/0001525221-26-000037-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}], "recent_buys": [{"id": "0001127602-21-023453", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Robert Manzo", "who_key": "MANZO ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 133750.0, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Board member picks up $134K of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760221023453/0001127602-21-023453-index.htm", "trade_date": "2021-08-06", "timestamp": "2021-08-06", "mins": 2757096}, {"id": "0001127602-20-023919", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "George Mark Mickelson", "who_key": "Mickelson George Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97449.99999999999, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director buys $97K of VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760220023919/0001127602-20-023919-index.htm", "trade_date": "2020-08-17", "timestamp": "2020-08-17", "mins": 3266856}, {"id": "0001127602-20-020328", "src": "INSIDERS", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "George Mark Mickelson", "who_key": "Mickelson George Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206720.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "The whole bench is buying VTOL \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760220020328/0001127602-20-020328-index.htm", "trade_date": "2020-06-23", "timestamp": "2020-06-23", "mins": 3346056}], "institutional": [{"id": "13DG-0000902664-26-003736", "src": "13DG", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Bristow Group Inc.", "who_key": "Bristow Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Bristow Group Inc. moves to a 9.61% activist stake in VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/0000902664-26-003736-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "13DG-0001140361-26-014310", "src": "13DG", "ticker": "VTOL", "cik": "1525221", "company": "Bristow Group Inc.", "company_raw": "Bristow Group Inc.", "who": "Bristow Group Inc.", "who_key": "Bristow Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Bristow Group Inc. moves to a 6.2% activist stake in VTOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/0001140361-26-014310-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-09", "mins": 299016}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bristow Group, Inc. Common Stock", "new_value": "Bristow Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001525221", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001525221", "applied": 1, "detected_at": "2026-10-28T17:06:14.164750"}]}, "key_people": [{"who": "Solus Alternative Asset Management LP", "who_key": "Solus Alternative Asset Management LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 69706777.7145, "net": -69706777.7145, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54782.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266426003928/0000902664-26-003928-index.htm"}, {"action": "SELL", "amount": 1239949.1895, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266426003735/0000902664-26-003735-index.htm"}, {"action": "SELL", "amount": 7609999.999999999, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266425005093/0000902664-25-005093-index.htm"}, {"action": "SELL", "amount": 1535640.352, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266425002736/0000902664-25-002736-index.htm"}, {"action": "SELL", "amount": 1291664.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266425001585/0000902664-25-001585-index.htm"}, {"action": "SELL", "amount": 450781.38910000003, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266425001557/0000902664-25-001557-index.htm"}, {"action": "SELL", "amount": 3200.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266425001481/0000902664-25-001481-index.htm"}, {"action": "SELL", "amount": 659212.0898999999, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266425001412/0000902664-25-001412-index.htm"}, {"action": "SELL", "amount": 1310162.2605, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266424006777/0000902664-24-006777-index.htm"}, {"action": "SELL", "amount": 1656147.4362000003, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266424006690/0000902664-24-006690-index.htm"}, {"action": "SELL", "amount": 2745749.257, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266424006444/0000902664-24-006444-index.htm"}, {"action": "SELL", "amount": 2962162.5, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266424005430/0000902664-24-005430-index.htm"}, {"action": "SELL", "amount": 897499.4306, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266424004410/0000902664-24-004410-index.htm"}, {"action": "SELL", "amount": 71760.4492, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423005724/0000902664-23-005724-index.htm"}, {"action": "SELL", "amount": 251525.5661, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423005692/0000902664-23-005692-index.htm"}, {"action": "SELL", "amount": 1623338.815, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423004743/0000902664-23-004743-index.htm"}, {"action": "SELL", "amount": 1784935.8195, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423004680/0000902664-23-004680-index.htm"}, {"action": "SELL", "amount": 25649.7276, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423004547/0000902664-23-004547-index.htm"}, {"action": "SELL", "amount": 74686.97499999999, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423004457/0000902664-23-004457-index.htm"}, {"action": "SELL", "amount": 632025.4022, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423004318/0000902664-23-004318-index.htm"}, {"action": "SELL", "amount": 1980095.7636000002, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423003444/0000902664-23-003444-index.htm"}, {"action": "SELL", "amount": 2755729.2565, "date": "2023-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266423002390/0000902664-23-002390-index.htm"}, {"action": "SELL", "amount": 957507.775, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000121465923004068/0001214659-23-004068-index.htm"}, {"action": "SELL", "amount": 2237783.25, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000114036120026278/0001140361-20-026278-index.htm"}, {"action": "SELL", "amount": 14694443.63, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000114036120025858/0001140361-20-025858-index.htm"}], "latest": {"action": "SELL", "amount": 54782.0, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000090266426003928/0000902664-26-003928-index.htm"}}, {"who": "Christopher Scott Bradshaw", "who_key": "Bradshaw Christopher Scott", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10210625.3416, "net": -10210625.3416, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1347048.75, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000057/0001525221-26-000057-index.htm"}, {"action": "SELL", "amount": 3246601.0439999998, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000029/0001525221-26-000029-index.htm"}, {"action": "SELL", "amount": 5616975.5476, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000058/0001525221-25-000058-index.htm"}], "latest": {"action": "SELL", "amount": 1347048.75, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000057/0001525221-26-000057-index.htm"}}, {"who": "Stuart Stavley", "who_key": "Stavley Stuart", "role": "COO, Offshore Energy Services", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2014174.7026000002, "net": -2014174.7026000002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 472074.6654, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566211/000119312526360344/0001193125-26-360344-index.htm"}, {"action": "SELL", "amount": 1171056.0372000001, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000020/0001525221-26-000020-index.htm"}, {"action": "SELL", "amount": 371044.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000054/0001525221-25-000054-index.htm"}], "latest": {"action": "SELL", "amount": 472074.6654, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1566211/000119312526360344/0001193125-26-360344-index.htm"}}, {"who": "Jennifer Dawn Whalen", "who_key": "Whalen Jennifer Dawn", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1655629.6399000003, "net": -1655629.6399000003, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1250619.9899000002, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000030/0001525221-26-000030-index.htm"}, {"action": "SELL", "amount": 187729.50000000003, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000053/0001525221-25-000053-index.htm"}, {"action": "SELL", "amount": 93799.75, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760224026884/0001127602-24-026884-index.htm"}, {"action": "SELL", "amount": 68136.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760223023229/0001127602-23-023229-index.htm"}, {"action": "SELL", "amount": 55344.4, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760221023663/0001127602-21-023663-index.htm"}], "latest": {"action": "SELL", "amount": 1250619.9899000002, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000030/0001525221-26-000030-index.htm"}}, {"who": "Lorin L. Brass", "who_key": "Brass Lorin L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1190827.177, "net": -1190827.177, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 127266.59999999999, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526399653/0001193125-26-399653-index.htm"}, {"action": "SELL", "amount": 16110.009999999998, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526380553/0001193125-26-380553-index.htm"}, {"action": "SELL", "amount": 9309.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526369589/0001193125-26-369589-index.htm"}, {"action": "SELL", "amount": 92702.833, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526360272/0001193125-26-360272-index.htm"}, {"action": "SELL", "amount": 4654.5, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526356246/0001193125-26-356246-index.htm"}, {"action": "SELL", "amount": 9822.833999999999, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526355276/0001193125-26-355276-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000055/0001525221-26-000055-index.htm"}, {"action": "SELL", "amount": 159380.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522126000026/0001525221-26-000026-index.htm"}, {"action": "SELL", "amount": 95000.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000085/0001525221-25-000085-index.htm"}, {"action": "SELL", "amount": 96265.75, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000079/0001525221-25-000079-index.htm"}, {"action": "SELL", "amount": 196731.15, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000060/0001525221-25-000060-index.htm"}, {"action": "SELL", "amount": 41138.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760225018002/0001127602-25-018002-index.htm"}, {"action": "SELL", "amount": 99900.0, "date": "2025-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760225007569/0001127602-25-007569-index.htm"}, {"action": "SELL", "amount": 197546.5, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760224010851/0001127602-24-010851-index.htm"}], "latest": {"action": "SELL", "amount": 127266.59999999999, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1792626/000119312526399653/0001193125-26-399653-index.htm"}}, {"who": "David F. Stepanek", "who_key": "Stepanek David F.", "role": "Executive Vice President, CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1187496.1381, "net": -1187496.1381, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 548620.9722000001, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760224018732/0001127602-24-018732-index.htm"}, {"action": "SELL", "amount": 236040.4197, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760224010855/0001127602-24-010855-index.htm"}, {"action": "SELL", "amount": 183976.9037, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760223018059/0001127602-23-018059-index.htm"}, {"action": "SELL", "amount": 118592.76250000001, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760222005384/0001127602-22-005384-index.htm"}, {"action": "SELL", "amount": 100265.07999999999, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760221024050/0001127602-21-024050-index.htm"}], "latest": {"action": "SELL", "amount": 548620.9722000001, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760224018732/0001127602-24-018732-index.htm"}}, {"who": "George Mark Mickelson", "who_key": "Mickelson George Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 304170.0, "sold": 468215.15, "net": -164045.15000000002, "trades": 4, "top_score": 47.9, "lean": "selling", "history": [{"action": "SELL", "amount": 384035.4, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000081/0001525221-25-000081-index.htm"}, {"action": "SELL", "amount": 84179.75, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760222007740/0001127602-22-007740-index.htm"}, {"action": "BUY", "amount": 97449.99999999999, "date": "2020-08-17", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760220023919/0001127602-20-023919-index.htm"}, {"action": "BUY", "amount": 206720.0, "date": "2020-06-23", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760220020328/0001127602-20-020328-index.htm"}], "latest": {"action": "SELL", "amount": 384035.4, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000081/0001525221-25-000081-index.htm"}}, {"who": "Robert Manzo", "who_key": "MANZO ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 133750.0, "sold": 603611.44, "net": -469861.43999999994, "trades": 3, "top_score": 43.9, "lean": "selling", "history": [{"action": "SELL", "amount": 232504.8, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000077/0001525221-25-000077-index.htm"}, {"action": "SELL", "amount": 371106.64, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000052/0001525221-25-000052-index.htm"}, {"action": "BUY", "amount": 133750.0, "date": "2021-08-06", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000112760221023453/0001127602-21-023453-index.htm"}], "latest": {"action": "SELL", "amount": 232504.8, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1525221/000152522125000077/0001525221-25-000077-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -9822.833999999999}, {"date": "2026-08-18", "net": -4654.5}, {"date": "2026-08-19", "net": -19801.844}, {"date": "2026-08-20", "net": -564777.4984}, {"date": "2026-08-25", "net": -9309.0}, {"date": "2026-09-01", "net": -176656.06}, {"date": "2026-09-03", "net": -1239949.1895}, {"date": "2026-09-22", "net": -127266.59999999999}, {"date": "2026-09-23", "net": -54782.0}], "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399653", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009730", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397381", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009697", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "Insider transaction", "accession": "0000902664-26-003824", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003736", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0000902664-26-003735", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380553", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-379409", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008902", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008889", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001193125-26-369589", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008656", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360344", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360272", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008456", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008454", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357140", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008385", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008379", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356246", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008315", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355276", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008223", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001525221-26-000100", "price_sensitive": true}], "performance": {"ticker": "VTOL", "has_prices": true, "summary": {"n": 3, "avg": 1.395902788342352, "win_rate": 1.0, "best": 2.1077441077441077, "worst": 0.7023238657322021, "as_of": "2026-08-17"}, "buys": [{"who": "MANZO ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133750.0, "date": "2021-08-06", "score": 43.9, "ref_price": 27.11, "return": 0.7023238657322021}, {"who": "Mickelson George Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97449.99999999999, "date": "2020-08-17", "score": 40.8, "ref_price": 19.41, "return": 1.377640391550747}, {"who": "Mickelson George Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206720.0, "date": "2020-06-23", "score": 47.9, "ref_price": 14.85, "return": 2.1077441077441077}]}, "price_series": [{"date": "2016-08-17", "close": 22.0802, "volume": 15847.0}, {"date": "2016-08-18", "close": 22.6802, "volume": 12536.0}, {"date": "2016-08-19", "close": 22.4102, "volume": 20903.0}, {"date": "2016-08-22", "close": 22.3802, "volume": 30139.0}, {"date": "2016-08-23", "close": 23.2502, "volume": 13015.0}, {"date": "2016-08-24", "close": 22.7102, "volume": 11567.0}, {"date": "2016-08-25", "close": 22.6802, "volume": 15848.0}, {"date": "2016-08-26", "close": 22.3802, "volume": 19286.0}, {"date": "2016-08-29", "close": 22.7102, "volume": 25399.0}, {"date": "2016-08-30", "close": 22.2902, "volume": 11358.0}, {"date": "2016-08-31", "close": 21.8702, "volume": 39719.0}, {"date": "2016-09-01", "close": 21.6902, "volume": 23556.0}, {"date": "2016-09-02", "close": 22.5602, "volume": 19042.0}, {"date": "2016-09-06", "close": 21.7502, "volume": 26112.0}, {"date": "2016-09-07", "close": 21.5402, "volume": 13870.0}, {"date": "2016-09-08", "close": 22.9802, "volume": 16825.0}, {"date": "2016-09-09", "close": 22.0202, "volume": 17010.0}, {"date": "2016-09-12", "close": 22.1102, "volume": 16253.0}, {"date": "2016-09-13", "close": 21.5402, "volume": 27975.0}, {"date": "2016-09-14", "close": 21.3002, "volume": 23831.0}, {"date": "2016-09-15", "close": 22.1702, "volume": 28653.0}, {"date": "2016-09-16", "close": 22.7402, "volume": 50987.0}, {"date": "2016-09-19", "close": 22.3202, "volume": 14717.0}, {"date": "2016-09-20", "close": 21.6902, "volume": 22290.0}, {"date": "2016-09-21", "close": 22.3802, "volume": 15658.0}, {"date": "2016-09-22", "close": 22.7702, "volume": 14953.0}, {"date": "2016-09-23", "close": 21.9002, "volume": 15289.0}, {"date": "2016-09-26", "close": 22.7702, "volume": 21318.0}, {"date": "2016-09-27", "close": 21.7502, "volume": 21181.0}, {"date": "2016-09-28", "close": 23.4002, "volume": 30853.0}, {"date": "2016-09-29", "close": 24.0602, "volume": 51008.0}, {"date": "2016-09-30", "close": 24.1502, "volume": 44506.0}, {"date": "2016-10-03", "close": 23.4002, "volume": 27416.0}, {"date": "2016-10-04", "close": 23.4002, "volume": 27077.0}, {"date": "2016-10-05", "close": 24.5402, "volume": 37902.0}, {"date": "2016-10-06", "close": 24.5102, "volume": 15088.0}, {"date": "2016-10-07", "close": 23.7602, "volume": 42603.0}, {"date": "2016-10-10", "close": 25.2603, "volume": 70849.0}, {"date": "2016-10-11", "close": 24.9302, "volume": 35800.0}, {"date": "2016-10-12", "close": 25.0803, "volume": 16705.0}, {"date": "2016-10-13", "close": 25.1403, "volume": 31335.0}, {"date": "2016-10-14", "close": 24.7502, "volume": 11929.0}, {"date": "2016-10-17", "close": 24.3902, "volume": 18325.0}, {"date": "2016-10-18", "close": 24.6002, "volume": 16492.0}, {"date": "2016-10-19", "close": 26.2203, "volume": 23473.0}, {"date": "2016-10-20", "close": 25.6803, "volume": 23283.0}, {"date": "2016-10-21", "close": 25.5303, "volume": 18153.0}, {"date": "2016-10-24", "close": 25.3503, "volume": 20568.0}, {"date": "2016-10-25", "close": 24.6602, "volume": 9785.0}, {"date": "2016-10-26", "close": 24.3902, "volume": 9807.0}, {"date": "2016-10-27", "close": 24.3302, "volume": 6713.0}, {"date": "2016-10-28", "close": 23.1002, "volume": 11739.0}, {"date": "2016-10-31", "close": 22.6502, "volume": 25236.0}, {"date": "2016-11-01", "close": 22.2602, "volume": 16877.0}, {"date": "2016-11-02", "close": 22.3802, "volume": 51136.0}, {"date": "2016-11-03", "close": 22.5602, "volume": 11615.0}, {"date": "2016-11-04", "close": 24.0002, "volume": 16686.0}, {"date": "2016-11-07", "close": 25.2003, "volume": 16711.0}, {"date": "2016-11-08", "close": 25.6803, "volume": 17823.0}, {"date": "2016-11-09", "close": 27.7803, "volume": 22776.0}, {"date": "2016-11-10", "close": 29.2803, "volume": 28119.0}, {"date": "2016-11-11", "close": 31.3803, "volume": 45128.0}, {"date": "2016-11-14", "close": 31.8003, "volume": 33401.0}, {"date": "2016-11-15", "close": 32.2803, "volume": 22294.0}, {"date": "2016-11-16", "close": 32.7903, "volume": 24914.0}, {"date": "2016-11-17", "close": 31.4703, "volume": 13729.0}, {"date": "2016-11-18", "close": 31.6203, "volume": 25845.0}, {"date": "2016-11-21", "close": 33.3603, "volume": 17922.0}, {"date": "2016-11-22", "close": 35.5504, "volume": 15252.0}, {"date": "2016-11-23", "close": 37.4104, "volume": 26478.0}, {"date": "2016-11-25", "close": 34.0203, "volume": 12258.0}, {"date": "2016-11-28", "close": 32.9703, "volume": 27313.0}, {"date": "2016-11-29", "close": 31.5903, "volume": 19402.0}, {"date": "2016-11-30", "close": 35.1304, "volume": 74494.0}, {"date": "2016-12-01", "close": 35.5204, "volume": 32119.0}, {"date": "2016-12-02", "close": 35.4004, "volume": 16297.0}, {"date": "2016-12-05", "close": 35.4304, "volume": 31987.0}, {"date": "2016-12-06", "close": 37.4404, "volume": 31635.0}, {"date": "2016-12-07", "close": 37.5304, "volume": 13084.0}, {"date": "2016-12-08", "close": 38.4904, "volume": 19121.0}, {"date": "2016-12-09", "close": 43.4404, "volume": 48067.0}, {"date": "2016-12-12", "close": 41.9704, "volume": 41378.0}, {"date": "2016-12-13", "close": 42.2704, "volume": 24939.0}, {"date": "2016-12-14", "close": 41.2204, "volume": 22529.0}, {"date": "2016-12-15", "close": 43.3504, "volume": 39971.0}, {"date": "2016-12-16", "close": 43.3804, "volume": 142121.0}, {"date": "2016-12-19", "close": 43.7404, "volume": 52485.0}, {"date": "2016-12-20", "close": 47.3705, "volume": 32420.0}, {"date": "2016-12-21", "close": 47.5205, "volume": 36693.0}, {"date": "2016-12-22", "close": 49.6805, "volume": 38229.0}, {"date": "2016-12-23", "close": 49.0805, "volume": 32123.0}, {"date": "2016-12-27", "close": 49.6805, "volume": 36206.0}, {"date": "2016-12-28", "close": 51.3305, "volume": 43080.0}, {"date": "2016-12-29", "close": 51.2105, "volume": 64909.0}, {"date": "2016-12-30", "close": 50.9105, "volume": 48702.0}, {"date": "2017-01-03", "close": 50.7005, "volume": 77834.0}, {"date": "2017-01-04", "close": 52.2305, "volume": 73981.0}, {"date": "2017-01-05", "close": 50.7005, "volume": 31618.0}, {"date": "2017-01-06", "close": 49.9205, "volume": 33223.0}, {"date": "2017-01-09", "close": 47.7305, "volume": 30709.0}, {"date": "2017-01-10", "close": 49.4405, "volume": 40168.0}, {"date": "2017-01-11", "close": 50.6405, "volume": 17960.0}, {"date": "2017-01-12", "close": 49.5305, "volume": 18051.0}, {"date": "2017-01-13", "close": 48.6905, "volume": 23183.0}, {"date": "2017-01-17", "close": 48.4505, "volume": 18255.0}, {"date": "2017-01-18", "close": 48.2405, "volume": 29333.0}, {"date": "2017-01-19", "close": 48.2105, "volume": 16896.0}, {"date": "2017-01-20", "close": 48.3305, "volume": 32261.0}, {"date": "2017-01-23", "close": 47.9705, "volume": 17375.0}, {"date": "2017-01-24", "close": 48.2705, "volume": 36722.0}, {"date": "2017-01-25", "close": 50.0105, "volume": 26339.0}, {"date": "2017-01-26", "close": 49.2905, "volume": 16905.0}, {"date": "2017-01-27", "close": 48.2105, "volume": 12585.0}, {"date": "2017-01-30", "close": 47.5205, "volume": 19522.0}, {"date": "2017-01-31", "close": 46.9805, "volume": 14309.0}, {"date": "2017-02-01", "close": 47.1905, "volume": 26638.0}, {"date": "2017-02-02", "close": 45.7205, "volume": 19461.0}, {"date": "2017-02-03", "close": 46.6505, "volume": 35761.0}, {"date": "2017-02-06", "close": 45.6605, "volume": 29423.0}, {"date": "2017-02-07", "close": 42.8104, "volume": 40161.0}, {"date": "2017-02-08", "close": 41.7904, "volume": 52386.0}, {"date": "2017-02-09", "close": 43.8604, "volume": 34795.0}, {"date": "2017-02-10", "close": 44.4304, "volume": 19685.0}, {"date": "2017-02-13", "close": 44.7604, "volume": 20640.0}, {"date": "2017-02-14", "close": 45.1805, "volume": 19705.0}, {"date": "2017-02-15", "close": 45.4205, "volume": 19838.0}, {"date": "2017-02-16", "close": 44.2504, "volume": 18260.0}, {"date": "2017-02-17", "close": 44.4004, "volume": 21748.0}, {"date": "2017-02-21", "close": 43.8304, "volume": 10954.0}, {"date": "2017-02-22", "close": 43.5304, "volume": 13513.0}, {"date": "2017-02-23", "close": 43.4404, "volume": 25797.0}, {"date": "2017-02-24", "close": 42.0004, "volume": 24136.0}, {"date": "2017-02-27", "close": 43.3204, "volume": 39144.0}, {"date": "2017-02-28", "close": 41.3404, "volume": 50636.0}, {"date": "2017-03-01", "close": 43.2904, "volume": 23511.0}, {"date": "2017-03-02", "close": 42.2104, "volume": 13565.0}, {"date": "2017-03-03", "close": 40.6804, "volume": 22281.0}, {"date": "2017-03-06", "close": 39.7804, "volume": 18810.0}, {"date": "2017-03-07", "close": 39.5104, "volume": 15973.0}, {"date": "2017-03-08", "close": 38.0404, "volume": 14707.0}, {"date": "2017-03-09", "close": 34.7403, "volume": 42588.0}, {"date": "2017-03-10", "close": 35.0104, "volume": 36678.0}, {"date": "2017-03-13", "close": 35.2204, "volume": 27355.0}, {"date": "2017-03-14", "close": 35.2804, "volume": 13449.0}, {"date": "2017-03-15", "close": 36.2404, "volume": 28904.0}, {"date": "2017-03-16", "close": 35.7604, "volume": 18368.0}, {"date": "2017-03-17", "close": 36.6904, "volume": 76712.0}, {"date": "2017-03-20", "close": 35.5504, "volume": 28275.0}, {"date": "2017-03-21", "close": 35.2204, "volume": 36377.0}, {"date": "2017-03-22", "close": 34.8603, "volume": 27552.0}, {"date": "2017-03-23", "close": 36.2104, "volume": 46874.0}, {"date": "2017-03-24", "close": 35.1004, "volume": 61091.0}, {"date": "2017-03-27", "close": 34.5903, "volume": 35040.0}, {"date": "2017-03-28", "close": 35.7304, "volume": 59227.0}, {"date": "2017-03-29", "close": 38.1304, "volume": 28418.0}, {"date": "2017-03-30", "close": 39.8404, "volume": 33667.0}, {"date": "2017-03-31", "close": 39.7804, "volume": 50451.0}, {"date": "2017-04-03", "close": 38.2804, "volume": 31374.0}, {"date": "2017-04-04", "close": 38.3404, "volume": 22038.0}, {"date": "2017-04-05", "close": 37.7404, "volume": 33262.0}, {"date": "2017-04-06", "close": 39.4204, "volume": 16021.0}, {"date": "2017-04-07", "close": 39.2704, "volume": 16361.0}, {"date": "2017-04-10", "close": 39.4204, "volume": 22804.0}, {"date": "2017-04-11", "close": 40.3804, "volume": 22839.0}, {"date": "2017-04-12", "close": 39.9004, "volume": 21850.0}, {"date": "2017-04-13", "close": 39.2704, "volume": 16485.0}, {"date": "2017-04-17", "close": 38.4904, "volume": 7883.0}, {"date": "2017-04-18", "close": 38.2804, "volume": 16860.0}, {"date": "2017-04-19", "close": 38.8204, "volume": 12173.0}, {"date": "2017-04-20", "close": 39.5104, "volume": 19870.0}, {"date": "2017-04-21", "close": 39.1204, "volume": 12802.0}, {"date": "2017-04-24", "close": 38.3104, "volume": 20861.0}, {"date": "2017-04-25", "close": 39.6604, "volume": 21591.0}, {"date": "2017-04-26", "close": 40.9204, "volume": 16451.0}, {"date": "2017-04-27", "close": 39.9904, "volume": 14122.0}, {"date": "2017-04-28", "close": 38.1304, "volume": 20043.0}, {"date": "2017-05-01", "close": 36.9604, "volume": 24455.0}, {"date": "2017-05-02", "close": 37.9204, "volume": 29155.0}, {"date": "2017-05-03", "close": 36.0604, "volume": 35749.0}, {"date": "2017-05-04", "close": 35.3404, "volume": 34730.0}, {"date": "2017-05-05", "close": 34.2003, "volume": 39271.0}, {"date": "2017-05-08", "close": 31.8603, "volume": 40331.0}, {"date": "2017-05-09", "close": 31.6503, "volume": 30644.0}, {"date": "2017-05-10", "close": 32.7003, "volume": 19129.0}, {"date": "2017-05-11", "close": 32.2203, "volume": 16503.0}, {"date": "2017-05-12", "close": 31.8003, "volume": 15276.0}, {"date": "2017-05-15", "close": 31.7703, "volume": 37706.0}, {"date": "2017-05-16", "close": 31.5603, "volume": 30386.0}, {"date": "2017-05-17", "close": 30.5103, "volume": 26784.0}, {"date": "2017-05-18", "close": 30.3303, "volume": 58831.0}, {"date": "2017-05-19", "close": 30.3903, "volume": 23601.0}, {"date": "2017-05-22", "close": 29.4303, "volume": 43031.0}, {"date": "2017-05-23", "close": 29.6103, "volume": 49945.0}, {"date": "2017-05-24", "close": 29.0403, "volume": 35876.0}, {"date": "2017-05-25", "close": 27.3603, "volume": 38932.0}, {"date": "2017-05-26", "close": 27.4203, "volume": 27431.0}, {"date": "2017-05-30", "close": 25.8603, "volume": 31984.0}, {"date": "2017-05-31", "close": 25.2303, "volume": 38766.0}, {"date": "2017-06-01", "close": 26.3403, "volume": 33174.0}, {"date": "2017-06-02", "close": 26.0703, "volume": 45938.0}, {"date": "2017-06-05", "close": 26.1303, "volume": 39170.0}, {"date": "2017-06-06", "close": 26.6703, "volume": 20122.0}, {"date": "2017-06-07", "close": 25.8003, "volume": 23731.0}, {"date": "2017-06-08", "close": 26.5803, "volume": 15365.0}, {"date": "2017-06-09", "close": 28.4103, "volume": 27818.0}, {"date": "2017-06-12", "close": 27.9003, "volume": 25511.0}, {"date": "2017-06-13", "close": 27.8703, "volume": 10547.0}, {"date": "2017-06-14", "close": 27.3903, "volume": 20055.0}, {"date": "2017-06-15", "close": 26.5803, "volume": 19554.0}, {"date": "2017-06-16", "close": 26.4003, "volume": 45163.0}, {"date": "2017-06-19", "close": 25.8603, "volume": 19107.0}, {"date": "2017-06-20", "close": 25.2303, "volume": 24702.0}, {"date": "2017-06-21", "close": 24.2402, "volume": 38288.0}, {"date": "2017-06-22", "close": 25.1703, "volume": 21441.0}, {"date": "2017-06-23", "close": 25.1703, "volume": 53137.0}, {"date": "2017-06-26", "close": 25.3203, "volume": 16969.0}, {"date": "2017-06-27", "close": 26.1303, "volume": 19528.0}, {"date": "2017-06-28", "close": 27.9303, "volume": 24382.0}, {"date": "2017-06-29", "close": 28.5003, "volume": 37153.0}, {"date": "2017-06-30", "close": 28.3803, "volume": 17660.0}, {"date": "2017-07-03", "close": 30.0903, "volume": 14123.0}, {"date": "2017-07-05", "close": 27.6603, "volume": 19115.0}, {"date": "2017-07-06", "close": 27.9003, "volume": 21789.0}, {"date": "2017-07-07", "close": 27.9003, "volume": 7116.0}, {"date": "2017-07-10", "close": 26.6103, "volume": 24453.0}, {"date": "2017-07-11", "close": 27.3603, "volume": 28037.0}, {"date": "2017-07-12", "close": 27.6003, "volume": 22979.0}, {"date": "2017-07-13", "close": 28.3203, "volume": 11533.0}, {"date": "2017-07-14", "close": 28.5603, "volume": 12089.0}, {"date": "2017-07-17", "close": 28.2603, "volume": 27034.0}, {"date": "2017-07-18", "close": 28.6803, "volume": 31903.0}, {"date": "2017-07-19", "close": 30.3603, "volume": 16036.0}, {"date": "2017-07-20", "close": 30.2403, "volume": 16190.0}, {"date": "2017-07-21", "close": 29.2803, "volume": 37543.0}, {"date": "2017-07-24", "close": 27.8703, "volume": 14959.0}, {"date": "2017-07-25", "close": 28.1103, "volume": 18111.0}, {"date": "2017-07-26", "close": 27.3903, "volume": 7060.0}, {"date": "2017-07-27", "close": 27.3903, "volume": 15624.0}, {"date": "2017-07-28", "close": 28.5903, "volume": 15936.0}, {"date": "2017-07-31", "close": 26.2803, "volume": 37345.0}, {"date": "2017-08-01", "close": 26.4003, "volume": 15893.0}, {"date": "2017-08-02", "close": 26.7303, "volume": 18314.0}, {"date": "2017-08-03", "close": 26.7303, "volume": 10518.0}, {"date": "2017-08-04", "close": 27.7203, "volume": 15969.0}, {"date": "2017-08-07", "close": 25.8903, "volume": 33897.0}, {"date": "2017-08-08", "close": 25.7103, "volume": 11218.0}, {"date": "2017-08-09", "close": 26.6703, "volume": 52592.0}, {"date": "2017-08-10", "close": 26.7303, "volume": 26035.0}, {"date": "2017-08-11", "close": 25.3803, "volume": 39408.0}, {"date": "2017-08-14", "close": 25.5603, "volume": 24462.0}, {"date": "2017-08-15", "close": 25.2603, "volume": 15875.0}, {"date": "2017-08-16", "close": 24.8702, "volume": 20402.0}, {"date": "2017-08-17", "close": 24.9302, "volume": 20724.0}, {"date": "2017-08-18", "close": 25.1103, "volume": 27032.0}, {"date": "2017-08-21", "close": 25.0503, "volume": 27879.0}, {"date": "2017-08-22", "close": 25.7703, "volume": 10325.0}, {"date": "2017-08-23", "close": 26.6103, "volume": 9249.0}, {"date": "2017-08-24", "close": 26.2503, "volume": 5482.0}, {"date": "2017-08-25", "close": 27.6603, "volume": 9373.0}, {"date": "2017-08-28", "close": 27.1203, "volume": 22506.0}, {"date": "2017-08-29", "close": 28.2003, "volume": 14834.0}, {"date": "2017-08-30", "close": 26.8803, "volume": 12245.0}, {"date": "2017-08-31", "close": 26.4303, "volume": 13091.0}, {"date": "2017-09-01", "close": 26.8803, "volume": 30917.0}, {"date": "2017-09-05", "close": 30.0903, "volume": 29939.0}, {"date": "2017-09-06", "close": 30.9303, "volume": 14234.0}, {"date": "2017-09-07", "close": 30.8403, "volume": 18977.0}, {"date": "2017-09-08", "close": 29.7603, "volume": 19872.0}, {"date": "2017-09-11", "close": 30.2103, "volume": 16287.0}, {"date": "2017-09-12", "close": 30.5403, "volume": 18951.0}, {"date": "2017-09-13", "close": 31.1403, "volume": 26134.0}, {"date": "2017-09-14", "close": 31.2903, "volume": 12221.0}, {"date": "2017-09-15", "close": 31.4403, "volume": 39698.0}, {"date": "2017-09-18", "close": 31.9803, "volume": 13894.0}, {"date": "2017-09-19", "close": 32.1603, "volume": 17705.0}, {"date": "2017-09-20", "close": 33.4803, "volume": 18267.0}, {"date": "2017-09-21", "close": 32.6403, "volume": 18460.0}, {"date": "2017-09-22", "close": 32.4603, "volume": 14366.0}, {"date": "2017-09-25", "close": 33.3303, "volume": 44460.0}, {"date": "2017-09-26", "close": 33.2403, "volume": 18078.0}, {"date": "2017-09-27", "close": 34.2603, "volume": 28796.0}, {"date": "2017-09-28", "close": 34.2603, "volume": 16643.0}, {"date": "2017-09-29", "close": 33.5703, "volume": 27526.0}, {"date": "2017-10-02", "close": 34.3503, "volume": 19344.0}, {"date": "2017-10-03", "close": 35.0704, "volume": 14721.0}, {"date": "2017-10-04", "close": 33.7503, "volume": 22518.0}, {"date": "2017-10-05", "close": 33.6003, "volume": 18387.0}, {"date": "2017-10-06", "close": 33.1503, "volume": 18914.0}, {"date": "2017-10-09", "close": 33.9603, "volume": 20624.0}, {"date": "2017-10-10", "close": 33.5403, "volume": 17570.0}, {"date": "2017-10-11", "close": 33.7203, "volume": 18629.0}, {"date": "2017-10-12", "close": 32.1303, "volume": 20292.0}, {"date": "2017-10-13", "close": 31.6503, "volume": 14424.0}, {"date": "2017-10-16", "close": 31.2603, "volume": 9017.0}, {"date": "2017-10-17", "close": 30.0303, "volume": 8781.0}, {"date": "2017-10-18", "close": 29.6103, "volume": 10649.0}, {"date": "2017-10-19", "close": 27.9903, "volume": 32020.0}, {"date": "2017-10-20", "close": 28.5903, "volume": 21690.0}, {"date": "2017-10-23", "close": 28.7103, "volume": 13667.0}, {"date": "2017-10-24", "close": 28.8603, "volume": 13699.0}, {"date": "2017-10-25", "close": 29.4303, "volume": 10474.0}, {"date": "2017-10-26", "close": 29.2803, "volume": 15609.0}, {"date": "2017-10-27", "close": 30.3903, "volume": 13928.0}, {"date": "2017-10-30", "close": 30.7503, "volume": 19160.0}, {"date": "2017-10-31", "close": 32.2803, "volume": 19481.0}, {"date": "2017-11-01", "close": 32.5803, "volume": 22825.0}, {"date": "2017-11-02", "close": 32.2503, "volume": 19528.0}, {"date": "2017-11-03", "close": 33.1503, "volume": 19283.0}, {"date": "2017-11-06", "close": 33.7803, "volume": 10689.0}, {"date": "2017-11-07", "close": 31.5003, "volume": 10575.0}, {"date": "2017-11-08", "close": 30.8103, "volume": 13667.0}, {"date": "2017-11-09", "close": 33.9003, "volume": 97602.0}, {"date": "2017-11-10", "close": 33.1503, "volume": 23400.0}, {"date": "2017-11-13", "close": 32.0703, "volume": 13995.0}, {"date": "2017-11-14", "close": 30.9003, "volume": 15382.0}, {"date": "2017-11-15", "close": 31.8903, "volume": 17279.0}, {"date": "2017-11-16", "close": 30.0903, "volume": 20059.0}, {"date": "2017-11-17", "close": 30.9303, "volume": 27731.0}, {"date": "2017-11-20", "close": 32.2203, "volume": 11961.0}, {"date": "2017-11-21", "close": 32.8503, "volume": 59254.0}, {"date": "2017-11-22", "close": 32.6103, "volume": 14837.0}, {"date": "2017-11-24", "close": 32.7603, "volume": 6326.0}, {"date": "2017-11-27", "close": 32.0403, "volume": 29232.0}, {"date": "2017-11-28", "close": 33.6303, "volume": 46087.0}, {"date": "2017-11-29", "close": 33.7803, "volume": 24577.0}, {"date": "2017-11-30", "close": 33.1203, "volume": 73947.0}, {"date": "2017-12-01", "close": 30.7503, "volume": 36613.0}, {"date": "2017-12-04", "close": 29.3703, "volume": 105375.0}, {"date": "2017-12-05", "close": 30.0603, "volume": 30604.0}, {"date": "2017-12-06", "close": 30.1503, "volume": 21767.0}, {"date": "2017-12-07", "close": 30.2403, "volume": 13454.0}, {"date": "2017-12-08", "close": 30.0603, "volume": 24173.0}, {"date": "2017-12-11", "close": 28.5003, "volume": 40855.0}, {"date": "2017-12-12", "close": 28.4703, "volume": 34570.0}, {"date": "2017-12-13", "close": 28.8303, "volume": 16501.0}, {"date": "2017-12-14", "close": 29.0703, "volume": 28667.0}, {"date": "2017-12-15", "close": 29.3103, "volume": 151057.0}, {"date": "2017-12-18", "close": 32.4303, "volume": 16651.0}, {"date": "2017-12-19", "close": 30.8403, "volume": 18471.0}, {"date": "2017-12-20", "close": 31.1703, "volume": 13297.0}, {"date": "2017-12-21", "close": 32.1003, "volume": 13801.0}, {"date": "2017-12-22", "close": 32.8203, "volume": 11136.0}, {"date": "2017-12-26", "close": 32.0103, "volume": 10827.0}, {"date": "2017-12-27", "close": 32.0703, "volume": 9354.0}, {"date": "2017-12-28", "close": 32.1603, "volume": 20302.0}, {"date": "2017-12-29", "close": 32.2503, "volume": 17808.0}, {"date": "2018-01-02", "close": 32.5203, "volume": 27037.0}, {"date": "2018-01-03", "close": 32.7003, "volume": 11085.0}, {"date": "2018-01-04", "close": 34.2303, "volume": 14326.0}, {"date": "2018-01-05", "close": 34.2603, "volume": 13628.0}, {"date": "2018-01-08", "close": 33.6003, "volume": 9772.0}, {"date": "2018-01-09", "close": 33.0303, "volume": 15180.0}, {"date": "2018-01-10", "close": 33.6003, "volume": 6560.0}, {"date": "2018-01-11", "close": 34.9803, "volume": 18007.0}, {"date": "2018-01-12", "close": 34.7703, "volume": 9039.0}, {"date": "2018-01-16", "close": 33.5403, "volume": 20281.0}, {"date": "2018-01-17", "close": 32.8503, "volume": 16845.0}, {"date": "2018-01-18", "close": 31.7103, "volume": 10117.0}, {"date": "2018-01-19", "close": 31.0803, "volume": 25780.0}, {"date": "2018-01-22", "close": 31.2903, "volume": 47157.0}, {"date": "2018-01-23", "close": 31.8003, "volume": 36087.0}, {"date": "2018-01-24", "close": 33.4203, "volume": 42616.0}, {"date": "2018-01-25", "close": 32.1303, "volume": 16682.0}, {"date": "2018-01-26", "close": 31.6503, "volume": 11016.0}, {"date": "2018-01-29", "close": 30.9303, "volume": 16170.0}, {"date": "2018-01-30", "close": 30.6903, "volume": 13472.0}, {"date": "2018-01-31", "close": 30.3903, "volume": 21928.0}, {"date": "2018-02-01", "close": 31.1403, "volume": 12081.0}, {"date": "2018-02-02", "close": 30.4503, "volume": 18452.0}, {"date": "2018-02-05", "close": 29.2503, "volume": 23253.0}, {"date": "2018-02-06", "close": 29.4603, "volume": 26144.0}, {"date": "2018-02-07", "close": 28.8303, "volume": 29031.0}, {"date": "2018-02-08", "close": 28.0803, "volume": 32603.0}, {"date": "2018-02-09", "close": 28.7703, "volume": 31619.0}, {"date": "2018-02-12", "close": 28.6803, "volume": 16003.0}, {"date": "2018-02-13", "close": 28.8603, "volume": 8189.0}, {"date": "2018-02-14", "close": 29.4003, "volume": 14900.0}, {"date": "2018-02-15", "close": 29.9103, "volume": 11063.0}, {"date": "2018-02-16", "close": 29.6403, "volume": 12342.0}, {"date": "2018-02-20", "close": 28.2903, "volume": 40208.0}, {"date": "2018-02-21", "close": 28.4103, "volume": 11657.0}, {"date": "2018-02-22", "close": 29.6103, "volume": 8864.0}, {"date": "2018-02-23", "close": 29.9403, "volume": 14215.0}, {"date": "2018-02-26", "close": 29.3403, "volume": 7942.0}, {"date": "2018-02-27", "close": 28.3803, "volume": 11190.0}, {"date": "2018-02-28", "close": 28.3503, "volume": 23421.0}, {"date": "2018-03-01", "close": 28.3803, "volume": 7047.0}, {"date": "2018-03-02", "close": 28.9203, "volume": 14509.0}, {"date": "2018-03-05", "close": 28.2903, "volume": 27604.0}, {"date": "2018-03-06", "close": 30.0003, "volume": 21333.0}, {"date": "2018-03-07", "close": 29.3703, "volume": 33330.0}, {"date": "2018-03-08", "close": 28.8603, "volume": 15838.0}, {"date": "2018-03-09", "close": 28.5603, "volume": 45636.0}, {"date": "2018-03-12", "close": 28.9803, "volume": 29628.0}, {"date": "2018-03-13", "close": 28.7103, "volume": 26753.0}, {"date": "2018-03-14", "close": 28.7103, "volume": 41295.0}, {"date": "2018-03-15", "close": 27.7503, "volume": 66749.0}, {"date": "2018-03-16", "close": 29.3703, "volume": 56465.0}, {"date": "2018-03-19", "close": 29.2203, "volume": 28203.0}, {"date": "2018-03-20", "close": 28.6503, "volume": 17483.0}, {"date": "2018-03-21", "close": 28.8603, "volume": 21043.0}, {"date": "2018-03-22", "close": 28.2003, "volume": 57582.0}, {"date": "2018-03-23", "close": 28.0203, "volume": 26972.0}, {"date": "2018-03-26", "close": 28.4103, "volume": 28365.0}, {"date": "2018-03-27", "close": 27.8103, "volume": 27996.0}, {"date": "2018-03-28", "close": 27.7503, "volume": 15827.0}, {"date": "2018-03-29", "close": 28.0503, "volume": 17463.0}, {"date": "2018-04-02", "close": 28.0203, "volume": 16490.0}, {"date": "2018-04-03", "close": 28.7703, "volume": 18988.0}, {"date": "2018-04-04", "close": 28.8303, "volume": 19641.0}, {"date": "2018-04-05", "close": 29.3103, "volume": 29157.0}, {"date": "2018-04-06", "close": 28.7103, "volume": 22962.0}, {"date": "2018-04-09", "close": 28.2603, "volume": 25891.0}, {"date": "2018-04-10", "close": 28.9203, "volume": 23342.0}, {"date": "2018-04-11", "close": 28.9503, "volume": 27408.0}, {"date": "2018-04-12", "close": 29.1003, "volume": 25265.0}, {"date": "2018-04-13", "close": 28.7703, "volume": 20834.0}, {"date": "2018-04-16", "close": 28.8603, "volume": 19358.0}, {"date": "2018-04-17", "close": 28.8903, "volume": 33070.0}, {"date": "2018-04-18", "close": 29.1003, "volume": 50372.0}, {"date": "2018-04-19", "close": 29.1903, "volume": 33733.0}, {"date": "2018-04-20", "close": 29.1003, "volume": 23202.0}, {"date": "2018-04-23", "close": 29.4303, "volume": 21800.0}, {"date": "2018-04-24", "close": 30.0303, "volume": 11834.0}, {"date": "2018-04-25", "close": 30.7203, "volume": 11756.0}, {"date": "2018-04-26", "close": 31.8603, "volume": 19404.0}, {"date": "2018-04-27", "close": 31.7703, "volume": 28264.0}, {"date": "2018-04-30", "close": 31.6503, "volume": 26342.0}, {"date": "2018-05-01", "close": 31.7403, "volume": 19466.0}, {"date": "2018-05-02", "close": 33.9903, "volume": 35227.0}, {"date": "2018-05-03", "close": 33.8403, "volume": 27190.0}, {"date": "2018-05-04", "close": 35.3104, "volume": 29883.0}, {"date": "2018-05-07", "close": 35.4604, "volume": 15508.0}, {"date": "2018-05-08", "close": 35.4004, "volume": 27871.0}, {"date": "2018-05-09", "close": 36.0604, "volume": 25964.0}, {"date": "2018-05-10", "close": 36.4204, "volume": 12338.0}, {"date": "2018-05-11", "close": 36.1204, "volume": 10838.0}, {"date": "2018-05-14", "close": 35.5204, "volume": 12102.0}, {"date": "2018-05-15", "close": 35.5804, "volume": 13314.0}, {"date": "2018-05-16", "close": 36.7204, "volume": 23782.0}, {"date": "2018-05-17", "close": 38.0104, "volume": 18454.0}, {"date": "2018-05-18", "close": 37.4404, "volume": 12903.0}, {"date": "2018-05-21", "close": 38.4904, "volume": 11378.0}, {"date": "2018-05-22", "close": 37.8604, "volume": 26080.0}, {"date": "2018-05-23", "close": 38.4604, "volume": 19075.0}, {"date": "2018-05-24", "close": 39.3904, "volume": 18497.0}, {"date": "2018-05-25", "close": 38.5804, "volume": 12612.0}, {"date": "2018-05-29", "close": 38.7604, "volume": 13993.0}, {"date": "2018-05-30", "close": 39.0904, "volume": 17776.0}, {"date": "2018-05-31", "close": 38.7904, "volume": 12920.0}, {"date": "2018-06-01", "close": 38.4004, "volume": 20083.0}, {"date": "2018-06-04", "close": 37.7104, "volume": 26367.0}, {"date": "2018-06-05", "close": 39.0004, "volume": 11675.0}, {"date": "2018-06-06", "close": 38.5804, "volume": 13887.0}, {"date": "2018-06-07", "close": 38.5804, "volume": 5703.0}, {"date": "2018-06-08", "close": 38.5504, "volume": 23379.0}, {"date": "2018-06-11", "close": 38.8804, "volume": 13316.0}, {"date": "2018-06-12", "close": 39.3304, "volume": 8673.0}, {"date": "2018-06-13", "close": 38.9704, "volume": 9258.0}, {"date": "2018-06-14", "close": 38.7604, "volume": 17548.0}, {"date": "2018-06-15", "close": 39.9004, "volume": 42690.0}, {"date": "2018-06-18", "close": 41.1604, "volume": 15706.0}, {"date": "2018-06-19", "close": 41.2804, "volume": 12890.0}, {"date": "2018-06-20", "close": 41.6404, "volume": 10289.0}, {"date": "2018-06-21", "close": 40.4404, "volume": 17056.0}, {"date": "2018-06-22", "close": 41.3104, "volume": 65904.0}, {"date": "2018-06-25", "close": 40.2904, "volume": 15804.0}, {"date": "2018-06-26", "close": 40.9204, "volume": 17116.0}, {"date": "2018-06-27", "close": 40.5304, "volume": 12124.0}, {"date": "2018-06-28", "close": 40.3204, "volume": 9172.0}, {"date": "2018-06-29", "close": 38.8504, "volume": 14227.0}, {"date": "2018-07-02", "close": 39.2104, "volume": 15196.0}, {"date": "2018-07-03", "close": 38.7604, "volume": 7171.0}, {"date": "2018-07-05", "close": 39.5704, "volume": 10267.0}, {"date": "2018-07-06", "close": 40.9504, "volume": 25038.0}, {"date": "2018-07-09", "close": 40.9804, "volume": 9832.0}, {"date": "2018-07-10", "close": 40.2604, "volume": 21843.0}, {"date": "2018-07-11", "close": 39.4804, "volume": 14062.0}, {"date": "2018-07-12", "close": 39.4204, "volume": 40351.0}, {"date": "2018-07-13", "close": 39.8704, "volume": 4252.0}, {"date": "2018-07-16", "close": 39.7204, "volume": 10311.0}, {"date": "2018-07-17", "close": 40.0204, "volume": 10399.0}, {"date": "2018-07-18", "close": 39.8104, "volume": 12354.0}, {"date": "2018-07-19", "close": 39.9004, "volume": 5914.0}, {"date": "2018-07-20", "close": 40.0804, "volume": 14778.0}, {"date": "2018-07-23", "close": 40.5004, "volume": 8613.0}, {"date": "2018-07-24", "close": 40.2304, "volume": 9839.0}, {"date": "2018-07-25", "close": 40.9504, "volume": 25388.0}, {"date": "2018-07-26", "close": 42.3004, "volume": 8482.0}, {"date": "2018-07-27", "close": 41.7004, "volume": 14335.0}, {"date": "2018-07-30", "close": 42.2704, "volume": 15048.0}, {"date": "2018-07-31", "close": 42.3904, "volume": 21332.0}, {"date": "2018-08-01", "close": 41.9104, "volume": 18650.0}, {"date": "2018-08-02", "close": 42.2404, "volume": 14093.0}, {"date": "2018-08-03", "close": 41.2504, "volume": 13038.0}, {"date": "2018-08-06", "close": 41.8804, "volume": 7764.0}, {"date": "2018-08-07", "close": 42.2104, "volume": 21025.0}, {"date": "2018-08-08", "close": 38.7904, "volume": 34551.0}, {"date": "2018-08-09", "close": 38.0104, "volume": 9004.0}, {"date": "2018-08-10", "close": 37.5904, "volume": 16840.0}, {"date": "2018-08-13", "close": 35.7604, "volume": 15729.0}, {"date": "2018-08-14", "close": 35.7604, "volume": 20510.0}, {"date": "2018-08-15", "close": 35.2504, "volume": 16644.0}, {"date": "2018-08-16", "close": 35.6404, "volume": 16328.0}, {"date": "2018-08-17", "close": 35.7304, "volume": 23989.0}, {"date": "2018-08-20", "close": 35.5504, "volume": 12411.0}, {"date": "2018-08-21", "close": 35.7904, "volume": 20051.0}, {"date": "2018-08-22", "close": 35.5204, "volume": 11753.0}, {"date": "2018-08-23", "close": 36.5404, "volume": 8222.0}, {"date": "2018-08-24", "close": 37.3804, "volume": 14214.0}, {"date": "2018-08-27", "close": 37.6804, "volume": 10768.0}, {"date": "2018-08-28", "close": 36.4804, "volume": 7838.0}, {"date": "2018-08-29", "close": 36.7804, "volume": 7424.0}, {"date": "2018-08-30", "close": 36.1504, "volume": 10055.0}, {"date": "2018-08-31", "close": 35.8204, "volume": 14478.0}, {"date": "2018-09-04", "close": 34.9803, "volume": 12144.0}, {"date": "2018-09-05", "close": 35.2504, "volume": 11169.0}, {"date": "2018-09-06", "close": 35.1304, "volume": 26572.0}, {"date": "2018-09-07", "close": 35.5804, "volume": 15352.0}, {"date": "2018-09-10", "close": 36.4504, "volume": 14031.0}, {"date": "2018-09-11", "close": 36.0904, "volume": 11818.0}, {"date": "2018-09-12", "close": 36.9304, "volume": 18132.0}, {"date": "2018-09-13", "close": 37.1104, "volume": 10326.0}, {"date": "2018-09-14", "close": 37.0804, "volume": 18940.0}, {"date": "2018-09-17", "close": 37.6804, "volume": 29117.0}, {"date": "2018-09-18", "close": 38.1004, "volume": 26823.0}, {"date": "2018-09-19", "close": 37.5904, "volume": 24577.0}, {"date": "2018-09-20", "close": 37.1404, "volume": 13409.0}, {"date": "2018-09-21", "close": 37.9204, "volume": 79335.0}, {"date": "2018-09-24", "close": 37.9204, "volume": 16092.0}, {"date": "2018-09-25", "close": 37.9504, "volume": 10324.0}, {"date": "2018-09-26", "close": 37.0504, "volume": 13943.0}, {"date": "2018-09-27", "close": 36.4804, "volume": 9514.0}, {"date": "2018-09-28", "close": 37.0504, "volume": 20267.0}, {"date": "2018-10-01", "close": 36.3304, "volume": 12310.0}, {"date": "2018-10-02", "close": 36.4804, "volume": 12452.0}, {"date": "2018-10-03", "close": 37.0204, "volume": 7493.0}, {"date": "2018-10-04", "close": 36.4204, "volume": 8027.0}, {"date": "2018-10-05", "close": 36.6304, "volume": 6534.0}, {"date": "2018-10-08", "close": 36.6904, "volume": 17359.0}, {"date": "2018-10-09", "close": 37.6204, "volume": 17881.0}, {"date": "2018-10-10", "close": 36.5704, "volume": 15352.0}, {"date": "2018-10-11", "close": 35.2204, "volume": 12311.0}, {"date": "2018-10-12", "close": 35.2804, "volume": 17072.0}, {"date": "2018-10-15", "close": 34.3803, "volume": 13822.0}, {"date": "2018-10-16", "close": 34.8903, "volume": 19271.0}, {"date": "2018-10-17", "close": 34.2903, "volume": 11701.0}, {"date": "2018-10-18", "close": 33.0003, "volume": 7845.0}, {"date": "2018-10-19", "close": 33.9903, "volume": 15333.0}, {"date": "2018-10-22", "close": 34.2903, "volume": 7509.0}, {"date": "2018-10-23", "close": 33.7803, "volume": 7943.0}, {"date": "2018-10-24", "close": 32.2203, "volume": 12593.0}, {"date": "2018-10-25", "close": 33.3603, "volume": 11241.0}, {"date": "2018-10-26", "close": 34.0203, "volume": 18635.0}, {"date": "2018-10-29", "close": 33.8103, "volume": 15557.0}, {"date": "2018-10-30", "close": 35.1904, "volume": 12880.0}, {"date": "2018-10-31", "close": 33.9603, "volume": 16640.0}, {"date": "2018-11-01", "close": 34.0803, "volume": 12672.0}, {"date": "2018-11-02", "close": 34.6503, "volume": 11610.0}, {"date": "2018-11-05", "close": 35.5204, "volume": 18164.0}, {"date": "2018-11-06", "close": 35.4304, "volume": 9336.0}, {"date": "2018-11-07", "close": 36.0004, "volume": 14203.0}, {"date": "2018-11-08", "close": 35.1304, "volume": 13584.0}, {"date": "2018-11-09", "close": 34.0203, "volume": 20444.0}, {"date": "2018-11-12", "close": 33.6603, "volume": 18772.0}, {"date": "2018-11-13", "close": 32.5203, "volume": 36659.0}, {"date": "2018-11-14", "close": 32.1603, "volume": 33628.0}, {"date": "2018-11-15", "close": 33.1203, "volume": 17089.0}, {"date": "2018-11-16", "close": 32.7003, "volume": 33813.0}, {"date": "2018-11-19", "close": 32.3403, "volume": 20141.0}, {"date": "2018-11-20", "close": 32.4003, "volume": 26978.0}, {"date": "2018-11-21", "close": 32.8803, "volume": 15901.0}, {"date": "2018-11-23", "close": 31.6203, "volume": 30321.0}, {"date": "2018-11-26", "close": 32.5203, "volume": 24188.0}, {"date": "2018-11-27", "close": 30.9003, "volume": 31329.0}, {"date": "2018-11-28", "close": 31.9503, "volume": 50174.0}, {"date": "2018-11-29", "close": 32.2503, "volume": 31120.0}, {"date": "2018-11-30", "close": 30.1803, "volume": 30793.0}, {"date": "2018-12-03", "close": 30.9303, "volume": 24490.0}, {"date": "2018-12-04", "close": 29.1603, "volume": 29749.0}, {"date": "2018-12-06", "close": 28.9803, "volume": 23215.0}, {"date": "2018-12-07", "close": 28.2903, "volume": 23873.0}, {"date": "2018-12-10", "close": 27.2103, "volume": 23515.0}, {"date": "2018-12-11", "close": 28.7103, "volume": 28291.0}, {"date": "2018-12-12", "close": 28.8303, "volume": 25356.0}, {"date": "2018-12-13", "close": 28.6803, "volume": 17957.0}, {"date": "2018-12-14", "close": 28.8303, "volume": 22770.0}, {"date": "2018-12-17", "close": 27.1803, "volume": 44313.0}, {"date": "2018-12-18", "close": 27.3003, "volume": 35182.0}, {"date": "2018-12-19", "close": 27.3003, "volume": 16512.0}, {"date": "2018-12-20", "close": 26.9103, "volume": 42072.0}, {"date": "2018-12-21", "close": 26.6403, "volume": 142385.0}, {"date": "2018-12-24", "close": 25.7703, "volume": 14174.0}, {"date": "2018-12-26", "close": 25.5303, "volume": 39513.0}, {"date": "2018-12-27", "close": 26.5503, "volume": 27952.0}, {"date": "2018-12-28", "close": 26.1603, "volume": 13350.0}, {"date": "2018-12-31", "close": 26.2203, "volume": 22325.0}, {"date": "2019-01-02", "close": 27.1503, "volume": 15817.0}, {"date": "2019-01-03", "close": 26.8803, "volume": 13309.0}, {"date": "2019-01-04", "close": 28.9203, "volume": 18252.0}, {"date": "2019-01-07", "close": 29.4603, "volume": 12120.0}, {"date": "2019-01-08", "close": 29.6403, "volume": 8543.0}, {"date": "2019-01-09", "close": 30.1203, "volume": 17272.0}, {"date": "2019-01-10", "close": 29.9703, "volume": 12098.0}, {"date": "2019-01-11", "close": 30.1503, "volume": 19491.0}, {"date": "2019-01-14", "close": 30.8103, "volume": 20546.0}, {"date": "2019-01-15", "close": 31.2603, "volume": 11424.0}, {"date": "2019-01-16", "close": 31.1103, "volume": 19585.0}, {"date": "2019-01-17", "close": 31.2003, "volume": 16319.0}, {"date": "2019-01-18", "close": 31.4403, "volume": 12773.0}, {"date": "2019-01-22", "close": 30.4203, "volume": 24727.0}, {"date": "2019-01-23", "close": 30.1203, "volume": 28942.0}, {"date": "2019-01-24", "close": 30.0903, "volume": 8817.0}, {"date": "2019-01-25", "close": 30.7803, "volume": 10853.0}, {"date": "2019-01-28", "close": 29.2503, "volume": 9108.0}, {"date": "2019-01-29", "close": 28.7403, "volume": 22465.0}, {"date": "2019-01-30", "close": 29.1303, "volume": 16105.0}, {"date": "2019-01-31", "close": 28.2603, "volume": 17141.0}, {"date": "2019-02-01", "close": 28.4103, "volume": 8774.0}, {"date": "2019-02-04", "close": 28.6803, "volume": 12193.0}, {"date": "2019-02-05", "close": 29.2803, "volume": 17614.0}, {"date": "2019-02-06", "close": 30.2703, "volume": 8271.0}, {"date": "2019-02-07", "close": 29.0403, "volume": 9216.0}, {"date": "2019-02-08", "close": 28.8603, "volume": 17178.0}, {"date": "2019-02-11", "close": 29.5803, "volume": 9696.0}, {"date": "2019-02-12", "close": 29.3403, "volume": 24879.0}, {"date": "2019-02-13", "close": 29.2803, "volume": 9991.0}, {"date": "2019-02-14", "close": 29.4303, "volume": 20745.0}, {"date": "2019-02-15", "close": 30.8403, "volume": 16618.0}, {"date": "2019-02-19", "close": 33.8403, "volume": 25304.0}, {"date": "2019-02-20", "close": 34.5003, "volume": 30680.0}, {"date": "2019-02-21", "close": 34.1403, "volume": 9720.0}, {"date": "2019-02-22", "close": 34.3503, "volume": 15956.0}, {"date": "2019-02-25", "close": 33.9903, "volume": 17169.0}, {"date": "2019-02-26", "close": 34.4103, "volume": 12031.0}, {"date": "2019-02-27", "close": 34.5903, "volume": 9772.0}, {"date": "2019-02-28", "close": 34.5603, "volume": 19378.0}, {"date": "2019-03-01", "close": 34.6503, "volume": 18831.0}, {"date": "2019-03-04", "close": 34.1703, "volume": 21221.0}, {"date": "2019-03-05", "close": 33.9903, "volume": 16356.0}, {"date": "2019-03-06", "close": 30.7503, "volume": 25827.0}, {"date": "2019-03-07", "close": 30.9003, "volume": 14566.0}, {"date": "2019-03-08", "close": 30.6003, "volume": 39476.0}, {"date": "2019-03-11", "close": 31.3203, "volume": 29783.0}, {"date": "2019-03-12", "close": 31.8003, "volume": 30691.0}, {"date": "2019-03-13", "close": 32.5503, "volume": 57143.0}, {"date": "2019-03-14", "close": 32.8803, "volume": 30768.0}, {"date": "2019-03-15", "close": 33.3603, "volume": 119257.0}, {"date": "2019-03-18", "close": 34.6803, "volume": 28128.0}, {"date": "2019-03-19", "close": 34.3203, "volume": 32352.0}, {"date": "2019-03-20", "close": 34.9803, "volume": 22574.0}, {"date": "2019-03-21", "close": 36.6004, "volume": 34720.0}, {"date": "2019-03-22", "close": 34.2003, "volume": 51643.0}, {"date": "2019-03-25", "close": 34.6503, "volume": 25930.0}, {"date": "2019-03-26", "close": 34.8603, "volume": 16297.0}, {"date": "2019-03-27", "close": 35.2204, "volume": 13740.0}, {"date": "2019-03-28", "close": 35.5504, "volume": 18141.0}, {"date": "2019-03-29", "close": 34.6203, "volume": 25448.0}, {"date": "2019-04-01", "close": 34.7403, "volume": 22457.0}, {"date": "2019-04-02", "close": 35.4004, "volume": 21178.0}, {"date": "2019-04-03", "close": 34.9803, "volume": 11554.0}, {"date": "2019-04-04", "close": 35.0404, "volume": 6859.0}, {"date": "2019-04-05", "close": 35.7604, "volume": 6318.0}, {"date": "2019-04-08", "close": 35.7004, "volume": 17392.0}, {"date": "2019-04-09", "close": 35.5504, "volume": 72823.0}, {"date": "2019-04-10", "close": 36.7804, "volume": 21739.0}, {"date": "2019-04-11", "close": 36.6904, "volume": 11075.0}, {"date": "2019-04-12", "close": 29.4903, "volume": 189336.0}, {"date": "2019-04-15", "close": 30.1203, "volume": 83778.0}, {"date": "2019-04-16", "close": 29.1003, "volume": 82652.0}, {"date": "2019-04-17", "close": 27.6303, "volume": 47772.0}, {"date": "2019-04-18", "close": 26.7603, "volume": 66521.0}, {"date": "2019-04-22", "close": 25.2903, "volume": 58517.0}, {"date": "2019-04-23", "close": 26.4603, "volume": 60122.0}, {"date": "2019-04-24", "close": 28.5603, "volume": 95493.0}, {"date": "2019-04-25", "close": 27.0603, "volume": 29653.0}, {"date": "2019-04-26", "close": 26.8803, "volume": 26233.0}, {"date": "2019-04-29", "close": 26.8503, "volume": 16838.0}, {"date": "2019-04-30", "close": 28.9203, "volume": 64485.0}, {"date": "2019-05-01", "close": 27.0303, "volume": 57377.0}, {"date": "2019-05-02", "close": 26.8803, "volume": 36381.0}, {"date": "2019-05-03", "close": 28.3803, "volume": 32275.0}, {"date": "2019-05-06", "close": 28.8903, "volume": 30807.0}, {"date": "2019-05-07", "close": 28.5903, "volume": 24712.0}, {"date": "2019-05-08", "close": 26.3103, "volume": 59311.0}, {"date": "2019-05-09", "close": 28.1103, "volume": 78945.0}, {"date": "2019-05-10", "close": 27.9903, "volume": 40501.0}, {"date": "2019-05-13", "close": 27.1503, "volume": 60170.0}, {"date": "2019-05-14", "close": 27.4203, "volume": 34730.0}, {"date": "2019-05-15", "close": 27.1503, "volume": 23202.0}, {"date": "2019-05-16", "close": 27.0003, "volume": 36935.0}, {"date": "2019-05-17", "close": 26.2803, "volume": 27082.0}, {"date": "2019-05-20", "close": 25.2303, "volume": 28632.0}, {"date": "2019-05-21", "close": 25.5603, "volume": 57043.0}, {"date": "2019-05-22", "close": 24.4502, "volume": 18027.0}, {"date": "2019-05-23", "close": 23.4602, "volume": 22853.0}, {"date": "2019-05-24", "close": 23.5502, "volume": 23342.0}, {"date": "2019-05-28", "close": 23.4602, "volume": 96249.0}, {"date": "2019-05-29", "close": 22.8902, "volume": 52681.0}, {"date": "2019-05-30", "close": 22.8602, "volume": 67539.0}, {"date": "2019-05-31", "close": 22.0502, "volume": 29302.0}, {"date": "2019-06-03", "close": 22.1702, "volume": 46042.0}, {"date": "2019-06-04", "close": 22.7402, "volume": 44449.0}, {"date": "2019-06-05", "close": 21.5702, "volume": 36160.0}, {"date": "2019-06-06", "close": 21.3902, "volume": 32550.0}, {"date": "2019-06-07", "close": 21.7202, "volume": 29993.0}, {"date": "2019-06-10", "close": 21.1802, "volume": 46000.0}, {"date": "2019-06-11", "close": 21.6902, "volume": 72950.0}, {"date": "2019-06-12", "close": 21.9902, "volume": 190608.0}, {"date": "2019-06-13", "close": 22.3202, "volume": 56368.0}, {"date": "2019-06-14", "close": 22.6202, "volume": 110409.0}, {"date": "2019-06-17", "close": 22.4702, "volume": 30860.0}, {"date": "2019-06-18", "close": 23.3402, "volume": 100534.0}, {"date": "2019-06-19", "close": 24.2402, "volume": 56222.0}, {"date": "2019-06-20", "close": 24.8702, "volume": 49964.0}, {"date": "2019-06-21", "close": 25.3803, "volume": 138486.0}, {"date": "2019-06-24", "close": 24.5102, "volume": 50321.0}, {"date": "2019-06-25", "close": 24.6002, "volume": 42674.0}, {"date": "2019-06-26", "close": 25.2603, "volume": 43298.0}, {"date": "2019-06-27", "close": 25.6503, "volume": 27999.0}, {"date": "2019-06-28", "close": 25.0203, "volume": 78152.0}, {"date": "2019-07-01", "close": 25.5903, "volume": 33344.0}, {"date": "2019-07-02", "close": 25.4403, "volume": 34768.0}, {"date": "2019-07-03", "close": 25.5903, "volume": 19797.0}, {"date": "2019-07-05", "close": 25.6803, "volume": 22000.0}, {"date": "2019-07-08", "close": 25.5603, "volume": 20214.0}, {"date": "2019-07-09", "close": 25.5003, "volume": 16170.0}, {"date": "2019-07-10", "close": 25.8003, "volume": 17910.0}, {"date": "2019-07-11", "close": 25.6803, "volume": 15897.0}, {"date": "2019-07-12", "close": 25.6803, "volume": 20180.0}, {"date": "2019-07-15", "close": 25.5603, "volume": 12665.0}, {"date": "2019-07-16", "close": 25.4403, "volume": 18097.0}, {"date": "2019-07-17", "close": 25.2603, "volume": 32757.0}, {"date": "2019-07-18", "close": 25.3203, "volume": 26561.0}, {"date": "2019-07-19", "close": 25.3803, "volume": 25202.0}, {"date": "2019-07-22", "close": 25.9503, "volume": 26863.0}, {"date": "2019-07-23", "close": 26.7303, "volume": 33353.0}, {"date": "2019-07-24", "close": 26.9703, "volume": 31456.0}, {"date": "2019-07-25", "close": 26.5503, "volume": 17073.0}, {"date": "2019-07-26", "close": 26.9103, "volume": 23556.0}, {"date": "2019-07-29", "close": 26.3103, "volume": 16311.0}, {"date": "2019-07-30", "close": 26.4903, "volume": 33435.0}, {"date": "2019-07-31", "close": 30.9603, "volume": 133609.0}, {"date": "2019-08-01", "close": 31.3503, "volume": 62034.0}, {"date": "2019-08-02", "close": 32.0403, "volume": 64501.0}, {"date": "2019-08-05", "close": 31.7103, "volume": 62615.0}, {"date": "2019-08-06", "close": 31.2603, "volume": 26669.0}, {"date": "2019-08-07", "close": 31.2603, "volume": 31736.0}, {"date": "2019-08-08", "close": 31.5603, "volume": 23957.0}, {"date": "2019-08-09", "close": 31.1103, "volume": 28203.0}, {"date": "2019-08-12", "close": 31.5003, "volume": 28850.0}, {"date": "2019-08-13", "close": 31.3803, "volume": 37663.0}, {"date": "2019-08-14", "close": 28.7703, "volume": 35037.0}, {"date": "2019-08-15", "close": 27.5703, "volume": 25437.0}, {"date": "2019-08-16", "close": 28.6203, "volume": 60871.0}, {"date": "2019-08-19", "close": 28.7703, "volume": 25252.0}, {"date": "2019-08-20", "close": 29.1003, "volume": 27890.0}, {"date": "2019-08-21", "close": 29.2503, "volume": 19044.0}, {"date": "2019-08-22", "close": 29.1303, "volume": 19157.0}, {"date": "2019-08-23", "close": 27.8403, "volume": 22776.0}, {"date": "2019-08-26", "close": 26.9403, "volume": 31727.0}, {"date": "2019-08-27", "close": 26.5503, "volume": 25042.0}, {"date": "2019-08-28", "close": 27.6303, "volume": 41817.0}, {"date": "2019-08-29", "close": 28.4403, "volume": 28157.0}, {"date": "2019-08-30", "close": 28.4403, "volume": 18855.0}, {"date": "2019-09-03", "close": 28.3803, "volume": 25067.0}, {"date": "2019-09-04", "close": 29.3403, "volume": 24268.0}, {"date": "2019-09-05", "close": 30.4203, "volume": 28833.0}, {"date": "2019-09-06", "close": 30.2103, "volume": 18021.0}, {"date": "2019-09-09", "close": 31.6503, "volume": 27168.0}, {"date": "2019-09-10", "close": 32.2503, "volume": 64041.0}, {"date": "2019-09-11", "close": 32.3403, "volume": 41247.0}, {"date": "2019-09-12", "close": 32.2503, "volume": 26402.0}, {"date": "2019-09-13", "close": 32.4903, "volume": 22160.0}, {"date": "2019-09-16", "close": 33.5703, "volume": 50484.0}, {"date": "2019-09-17", "close": 32.4903, "volume": 22388.0}, {"date": "2019-09-18", "close": 32.2203, "volume": 20922.0}, {"date": "2019-09-19", "close": 31.8903, "volume": 25198.0}, {"date": "2019-09-20", "close": 31.5003, "volume": 116223.0}, {"date": "2019-09-23", "close": 30.6003, "volume": 37125.0}, {"date": "2019-09-24", "close": 30.4203, "volume": 48467.0}, {"date": "2019-09-25", "close": 30.8403, "volume": 22190.0}, {"date": "2019-09-26", "close": 31.6203, "volume": 35040.0}, {"date": "2019-09-27", "close": 31.2903, "volume": 19069.0}, {"date": "2019-09-30", "close": 31.6803, "volume": 28426.0}, {"date": "2019-10-01", "close": 30.3303, "volume": 15224.0}, {"date": "2019-10-02", "close": 30.3603, "volume": 19139.0}, {"date": "2019-10-03", "close": 30.0903, "volume": 11800.0}, {"date": "2019-10-04", "close": 29.3403, "volume": 15950.0}, {"date": "2019-10-07", "close": 29.0703, "volume": 16301.0}, {"date": "2019-10-08", "close": 28.8303, "volume": 21166.0}, {"date": "2019-10-09", "close": 28.8003, "volume": 19436.0}, {"date": "2019-10-10", "close": 28.9503, "volume": 13530.0}, {"date": "2019-10-11", "close": 29.9403, "volume": 17659.0}, {"date": "2019-10-14", "close": 29.3403, "volume": 40619.0}, {"date": "2019-10-15", "close": 29.6403, "volume": 39306.0}, {"date": "2019-10-16", "close": 29.2803, "volume": 32021.0}, {"date": "2019-10-17", "close": 30.7803, "volume": 27687.0}, {"date": "2019-10-18", "close": 31.2303, "volume": 20138.0}, {"date": "2019-10-21", "close": 32.4603, "volume": 32381.0}, {"date": "2019-10-22", "close": 32.0403, "volume": 20351.0}, {"date": "2019-10-23", "close": 32.1003, "volume": 19523.0}, {"date": "2019-10-24", "close": 31.5603, "volume": 24910.0}, {"date": "2019-10-25", "close": 31.4103, "volume": 16753.0}, {"date": "2019-10-28", "close": 31.2903, "volume": 23180.0}, {"date": "2019-10-29", "close": 31.0803, "volume": 29239.0}, {"date": "2019-10-30", "close": 29.8803, "volume": 25095.0}, {"date": "2019-10-31", "close": 29.0103, "volume": 20137.0}, {"date": "2019-11-01", "close": 28.9503, "volume": 34166.0}, {"date": "2019-11-04", "close": 30.4503, "volume": 24764.0}, {"date": "2019-11-05", "close": 30.4503, "volume": 43230.0}, {"date": "2019-11-06", "close": 30.8403, "volume": 62659.0}, {"date": "2019-11-07", "close": 30.9003, "volume": 33915.0}, {"date": "2019-11-08", "close": 30.1503, "volume": 43387.0}, {"date": "2019-11-11", "close": 30.0003, "volume": 82549.0}, {"date": "2019-11-12", "close": 29.6103, "volume": 36654.0}, {"date": "2019-11-13", "close": 29.1303, "volume": 29327.0}, {"date": "2019-11-14", "close": 29.3103, "volume": 28399.0}, {"date": "2019-11-15", "close": 29.5803, "volume": 18453.0}, {"date": "2019-11-18", "close": 29.3403, "volume": 15323.0}, {"date": "2019-11-19", "close": 29.1903, "volume": 18327.0}, {"date": "2019-11-20", "close": 28.5903, "volume": 31660.0}, {"date": "2019-11-21", "close": 27.7203, "volume": 25245.0}, {"date": "2019-11-22", "close": 27.8403, "volume": 30180.0}, {"date": "2019-11-25", "close": 29.5803, "volume": 22161.0}, {"date": "2019-11-26", "close": 29.4303, "volume": 21600.0}, {"date": "2019-11-27", "close": 29.4603, "volume": 15813.0}, {"date": "2019-11-29", "close": 28.7103, "volume": 6785.0}, {"date": "2019-12-02", "close": 26.9403, "volume": 40576.0}, {"date": "2019-12-03", "close": 27.0603, "volume": 41884.0}, {"date": "2019-12-04", "close": 27.0003, "volume": 30411.0}, {"date": "2019-12-05", "close": 27.3303, "volume": 41670.0}, {"date": "2019-12-06", "close": 28.1403, "volume": 48113.0}, {"date": "2019-12-09", "close": 28.4103, "volume": 37695.0}, {"date": "2019-12-10", "close": 28.3803, "volume": 22656.0}, {"date": "2019-12-11", "close": 28.5303, "volume": 18709.0}, {"date": "2019-12-12", "close": 28.2603, "volume": 25468.0}, {"date": "2019-12-13", "close": 28.3203, "volume": 22026.0}, {"date": "2019-12-16", "close": 29.7903, "volume": 51649.0}, {"date": "2019-12-17", "close": 31.7103, "volume": 31608.0}, {"date": "2019-12-18", "close": 31.6203, "volume": 30492.0}, {"date": "2019-12-19", "close": 30.7803, "volume": 31627.0}, {"date": "2019-12-20", "close": 30.1203, "volume": 209234.0}, {"date": "2019-12-23", "close": 30.8103, "volume": 30147.0}, {"date": "2019-12-24", "close": 31.0803, "volume": 7626.0}, {"date": "2019-12-26", "close": 31.0503, "volume": 14752.0}, {"date": "2019-12-27", "close": 30.0003, "volume": 15195.0}, {"date": "2019-12-30", "close": 30.3303, "volume": 23103.0}, {"date": "2019-12-31", "close": 30.5103, "volume": 21615.0}, {"date": "2020-01-02", "close": 30.4803, "volume": 17350.0}, {"date": "2020-01-03", "close": 30.5103, "volume": 31301.0}, {"date": "2020-01-06", "close": 31.5603, "volume": 27197.0}, {"date": "2020-01-07", "close": 30.9303, "volume": 24697.0}, {"date": "2020-01-08", "close": 29.6103, "volume": 19047.0}, {"date": "2020-01-09", "close": 29.1303, "volume": 22533.0}, {"date": "2020-01-10", "close": 27.5403, "volume": 26884.0}, {"date": "2020-01-13", "close": 26.8503, "volume": 28577.0}, {"date": "2020-01-14", "close": 26.8203, "volume": 29205.0}, {"date": "2020-01-15", "close": 26.2503, "volume": 29548.0}, {"date": "2020-01-16", "close": 25.9503, "volume": 25931.0}, {"date": "2020-01-17", "close": 25.6803, "volume": 26863.0}, {"date": "2020-01-21", "close": 25.2603, "volume": 44903.0}, {"date": "2020-01-22", "close": 25.5903, "volume": 30422.0}, {"date": "2020-01-23", "close": 25.7703, "volume": 24600.0}, {"date": "2020-01-24", "close": 30.7203, "volume": 140660.0}, {"date": "2020-01-27", "close": 30.5703, "volume": 65797.0}, {"date": "2020-01-28", "close": 30.1503, "volume": 52929.0}, {"date": "2020-01-29", "close": 29.4003, "volume": 47648.0}, {"date": "2020-01-30", "close": 29.4603, "volume": 59178.0}, {"date": "2020-01-31", "close": 29.8203, "volume": 59177.0}, {"date": "2020-02-03", "close": 30.0303, "volume": 105923.0}, {"date": "2020-02-04", "close": 32.1003, "volume": 96221.0}, {"date": "2020-02-05", "close": 32.2503, "volume": 45336.0}, {"date": "2020-02-06", "close": 31.5603, "volume": 25349.0}, {"date": "2020-02-07", "close": 31.0503, "volume": 15296.0}, {"date": "2020-02-10", "close": 31.3203, "volume": 24853.0}, {"date": "2020-02-11", "close": 32.3103, "volume": 33262.0}, {"date": "2020-02-12", "close": 33.1203, "volume": 56070.0}, {"date": "2020-02-13", "close": 34.0503, "volume": 38527.0}, {"date": "2020-02-14", "close": 33.5703, "volume": 27583.0}, {"date": "2020-02-18", "close": 35.3704, "volume": 38546.0}, {"date": "2020-02-19", "close": 34.7403, "volume": 25797.0}, {"date": "2020-02-20", "close": 33.8703, "volume": 47363.0}, {"date": "2020-02-21", "close": 34.0503, "volume": 23522.0}, {"date": "2020-02-24", "close": 31.7403, "volume": 39810.0}, {"date": "2020-02-25", "close": 30.6903, "volume": 40750.0}, {"date": "2020-02-26", "close": 30.4503, "volume": 27865.0}, {"date": "2020-02-27", "close": 29.2803, "volume": 76476.0}, {"date": "2020-02-28", "close": 29.4003, "volume": 54834.0}, {"date": "2020-03-02", "close": 30.3903, "volume": 23892.0}, {"date": "2020-03-03", "close": 30.2403, "volume": 23835.0}, {"date": "2020-03-04", "close": 30.5703, "volume": 30042.0}, {"date": "2020-03-05", "close": 29.4003, "volume": 61199.0}, {"date": "2020-03-06", "close": 27.6003, "volume": 77081.0}, {"date": "2020-03-09", "close": 22.2602, "volume": 63082.0}, {"date": "2020-03-10", "close": 22.0202, "volume": 51681.0}, {"date": "2020-03-11", "close": 20.6102, "volume": 65391.0}, {"date": "2020-03-12", "close": 18.3602, "volume": 86055.0}, {"date": "2020-03-13", "close": 20.0102, "volume": 98416.0}, {"date": "2020-03-16", "close": 14.9401, "volume": 75758.0}, {"date": "2020-03-17", "close": 16.7102, "volume": 131096.0}, {"date": "2020-03-18", "close": 12.8701, "volume": 77152.0}, {"date": "2020-03-19", "close": 15.3002, "volume": 71881.0}, {"date": "2020-03-20", "close": 16.0802, "volume": 85706.0}, {"date": "2020-03-23", "close": 13.8901, "volume": 32441.0}, {"date": "2020-03-24", "close": 15.2702, "volume": 40848.0}, {"date": "2020-03-25", "close": 15.0302, "volume": 46501.0}, {"date": "2020-03-26", "close": 16.6202, "volume": 36269.0}, {"date": "2020-03-27", "close": 17.6102, "volume": 42946.0}, {"date": "2020-03-30", "close": 16.7402, "volume": 45642.0}, {"date": "2020-03-31", "close": 15.9902, "volume": 38098.0}, {"date": "2020-04-01", "close": 15.1802, "volume": 35560.0}, {"date": "2020-04-02", "close": 16.6802, "volume": 34870.0}, {"date": "2020-04-03", "close": 13.4101, "volume": 39922.0}, {"date": "2020-04-06", "close": 13.5301, "volume": 57651.0}, {"date": "2020-04-07", "close": 12.5701, "volume": 63222.0}, {"date": "2020-04-08", "close": 12.8701, "volume": 98308.0}, {"date": "2020-04-09", "close": 13.1101, "volume": 136872.0}, {"date": "2020-04-13", "close": 12.5701, "volume": 141171.0}, {"date": "2020-04-14", "close": 11.8201, "volume": 161519.0}, {"date": "2020-04-15", "close": 11.1601, "volume": 124776.0}, {"date": "2020-04-16", "close": 11.3101, "volume": 131304.0}, {"date": "2020-04-17", "close": 11.1001, "volume": 62581.0}, {"date": "2020-04-20", "close": 11.4301, "volume": 90184.0}, {"date": "2020-04-21", "close": 10.8601, "volume": 85925.0}, {"date": "2020-04-22", "close": 11.9101, "volume": 69493.0}, {"date": "2020-04-23", "close": 12.4801, "volume": 57918.0}, {"date": "2020-04-24", "close": 12.9301, "volume": 50207.0}, {"date": "2020-04-27", "close": 14.0101, "volume": 46530.0}, {"date": "2020-04-28", "close": 14.4901, "volume": 72847.0}, {"date": "2020-04-29", "close": 16.0502, "volume": 72197.0}, {"date": "2020-04-30", "close": 15.3602, "volume": 65399.0}, {"date": "2020-05-01", "close": 14.2501, "volume": 50360.0}, {"date": "2020-05-04", "close": 13.8301, "volume": 61322.0}, {"date": "2020-05-05", "close": 14.1301, "volume": 79019.0}, {"date": "2020-05-06", "close": 12.7501, "volume": 54064.0}, {"date": "2020-05-07", "close": 13.3501, "volume": 54487.0}, {"date": "2020-05-08", "close": 14.9101, "volume": 56565.0}, {"date": "2020-05-11", "close": 14.4301, "volume": 43638.0}, {"date": "2020-05-12", "close": 13.8301, "volume": 35772.0}, {"date": "2020-05-13", "close": 13.5001, "volume": 55500.0}, {"date": "2020-05-14", "close": 14.5501, "volume": 49981.0}, {"date": "2020-05-15", "close": 14.6401, "volume": 38987.0}, {"date": "2020-05-18", "close": 15.0002, "volume": 53883.0}, {"date": "2020-05-19", "close": 14.4901, "volume": 50660.0}, {"date": "2020-05-20", "close": 15.7202, "volume": 40146.0}, {"date": "2020-05-21", "close": 15.6302, "volume": 32407.0}, {"date": "2020-05-22", "close": 15.8102, "volume": 28665.0}, {"date": "2020-05-26", "close": 16.2302, "volume": 30332.0}, {"date": "2020-05-27", "close": 16.0502, "volume": 55838.0}, {"date": "2020-05-28", "close": 15.3602, "volume": 32765.0}, {"date": "2020-05-29", "close": 15.0302, "volume": 93646.0}, {"date": "2020-06-01", "close": 14.7301, "volume": 68051.0}, {"date": "2020-06-02", "close": 15.1202, "volume": 43173.0}, {"date": "2020-06-03", "close": 16.2002, "volume": 45499.0}, {"date": "2020-06-04", "close": 17.2502, "volume": 46174.0}, {"date": "2020-06-05", "close": 17.6402, "volume": 78484.0}, {"date": "2020-06-08", "close": 18.0902, "volume": 152322.0}, {"date": "2020-06-09", "close": 18.4802, "volume": 124668.0}, {"date": "2020-06-10", "close": 18.4202, "volume": 74465.0}, {"date": "2020-06-11", "close": 15.4802, "volume": 68699.0}, {"date": "2020-06-12", "close": 16.02, "volume": 42939.0}, {"date": "2020-06-15", "close": 16.2, "volume": 43014.0}, {"date": "2020-06-16", "close": 16.05, "volume": 76855.0}, {"date": "2020-06-17", "close": 15.76, "volume": 47708.0}, {"date": "2020-06-18", "close": 15.2, "volume": 96972.0}, {"date": "2020-06-19", "close": 14.59, "volume": 202271.0}, {"date": "2020-06-22", "close": 14.87, "volume": 97510.0}, {"date": "2020-06-23", "close": 14.85, "volume": 105574.0}, {"date": "2020-06-24", "close": 13.96, "volume": 108150.0}, {"date": "2020-06-25", "close": 14.13, "volume": 88512.0}, {"date": "2020-06-26", "close": 13.53, "volume": 186988.0}, {"date": "2020-06-29", "close": 13.96, "volume": 57300.0}, {"date": "2020-06-30", "close": 13.93, "volume": 48272.0}, {"date": "2020-07-01", "close": 13.4, "volume": 94968.0}, {"date": "2020-07-02", "close": 13.61, "volume": 71396.0}, {"date": "2020-07-06", "close": 14.03, "volume": 43192.0}, {"date": "2020-07-07", "close": 13.85, "volume": 113644.0}, {"date": "2020-07-08", "close": 13.78, "volume": 64137.0}, {"date": "2020-07-09", "close": 13.06, "volume": 106494.0}, {"date": "2020-07-10", "close": 13.24, "volume": 54733.0}, {"date": "2020-07-13", "close": 13.39, "volume": 98178.0}, {"date": "2020-07-14", "close": 14.42, "volume": 64340.0}, {"date": "2020-07-15", "close": 15.45, "volume": 58756.0}, {"date": "2020-07-16", "close": 15.38, "volume": 31981.0}, {"date": "2020-07-17", "close": 15.18, "volume": 41892.0}, {"date": "2020-07-20", "close": 15.31, "volume": 31938.0}, {"date": "2020-07-21", "close": 16.53, "volume": 60726.0}, {"date": "2020-07-22", "close": 16.3, "volume": 48070.0}, {"date": "2020-07-23", "close": 16.49, "volume": 60386.0}, {"date": "2020-07-24", "close": 16.21, "volume": 25190.0}, {"date": "2020-07-27", "close": 16.43, "volume": 43410.0}, {"date": "2020-07-28", "close": 16.14, "volume": 24441.0}, {"date": "2020-07-29", "close": 16.36, "volume": 34512.0}, {"date": "2020-07-30", "close": 16.47, "volume": 35716.0}, {"date": "2020-07-31", "close": 16.01, "volume": 116597.0}, {"date": "2020-08-03", "close": 16.24, "volume": 42527.0}, {"date": "2020-08-04", "close": 16.14, "volume": 30832.0}, {"date": "2020-08-05", "close": 16.64, "volume": 68349.0}, {"date": "2020-08-06", "close": 16.52, "volume": 40796.0}, {"date": "2020-08-07", "close": 17.65, "volume": 125312.0}, {"date": "2020-08-10", "close": 18.48, "volume": 156399.0}, {"date": "2020-08-11", "close": 17.67, "volume": 156920.0}, {"date": "2020-08-12", "close": 18.42, "volume": 81006.0}, {"date": "2020-08-13", "close": 18.32, "volume": 71501.0}, {"date": "2020-08-14", "close": 19.44, "volume": 53899.0}, {"date": "2020-08-17", "close": 19.41, "volume": 79348.0}, {"date": "2020-08-18", "close": 19.41, "volume": 52764.0}, {"date": "2020-08-19", "close": 19.5, "volume": 83496.0}, {"date": "2020-08-20", "close": 21.75, "volume": 155946.0}, {"date": "2020-08-21", "close": 21.15, "volume": 154800.0}, {"date": "2020-08-24", "close": 24.39, "volume": 308593.0}, {"date": "2020-08-25", "close": 24.05, "volume": 230723.0}, {"date": "2020-08-26", "close": 20.96, "volume": 228966.0}, {"date": "2020-08-27", "close": 21.29, "volume": 148384.0}, {"date": "2020-08-28", "close": 20.7, "volume": 121624.0}, {"date": "2020-08-31", "close": 18.91, "volume": 192751.0}, {"date": "2020-09-01", "close": 19.79, "volume": 82408.0}, {"date": "2020-09-02", "close": 19.66, "volume": 72066.0}, {"date": "2020-09-03", "close": 19.91, "volume": 112365.0}, {"date": "2020-09-04", "close": 19.37, "volume": 96439.0}, {"date": "2020-09-08", "close": 20.93, "volume": 582739.0}, {"date": "2020-09-09", "close": 22.37, "volume": 410508.0}, {"date": "2020-09-10", "close": 23.94, "volume": 392167.0}, {"date": "2020-09-11", "close": 23.93, "volume": 313572.0}, {"date": "2020-09-14", "close": 23.98, "volume": 436980.0}, {"date": "2020-09-15", "close": 24.14, "volume": 447380.0}, {"date": "2020-09-16", "close": 24.54, "volume": 643310.0}, {"date": "2020-09-17", "close": 23.98, "volume": 605959.0}, {"date": "2020-09-18", "close": 23.2, "volume": 3705401.0}, {"date": "2020-09-21", "close": 22.52, "volume": 609896.0}, {"date": "2020-09-22", "close": 21.43, "volume": 772902.0}, {"date": "2020-09-23", "close": 20.39, "volume": 194730.0}, {"date": "2020-09-24", "close": 20.23, "volume": 224033.0}, {"date": "2020-09-25", "close": 20.14, "volume": 329155.0}, {"date": "2020-09-28", "close": 20.84, "volume": 223166.0}, {"date": "2020-09-29", "close": 20.93, "volume": 193773.0}, {"date": "2020-09-30", "close": 21.25, "volume": 238732.0}, {"date": "2020-10-01", "close": 21.81, "volume": 137257.0}, {"date": "2020-10-02", "close": 23.97, "volume": 215625.0}, {"date": "2020-10-05", "close": 24.04, "volume": 178027.0}, {"date": "2020-10-06", "close": 23.63, "volume": 129960.0}, {"date": "2020-10-07", "close": 23.92, "volume": 130871.0}, {"date": "2020-10-08", "close": 24.01, "volume": 181601.0}, {"date": "2020-10-09", "close": 24.1, "volume": 158025.0}, {"date": "2020-10-12", "close": 24.18, "volume": 167482.0}, {"date": "2020-10-13", "close": 24.05, "volume": 103932.0}, {"date": "2020-10-14", "close": 23.93, "volume": 140090.0}, {"date": "2020-10-15", "close": 23.68, "volume": 92707.0}, {"date": "2020-10-16", "close": 22.96, "volume": 53131.0}, {"date": "2020-10-19", "close": 22.93, "volume": 66680.0}, {"date": "2020-10-20", "close": 23.38, "volume": 57997.0}, {"date": "2020-10-21", "close": 22.4, "volume": 49544.0}, {"date": "2020-10-22", "close": 23.19, "volume": 63427.0}, {"date": "2020-10-23", "close": 22.84, "volume": 51343.0}, {"date": "2020-10-26", "close": 21.0, "volume": 42387.0}, {"date": "2020-10-27", "close": 20.55, "volume": 65065.0}, {"date": "2020-10-28", "close": 20.38, "volume": 89102.0}, {"date": "2020-10-29", "close": 21.13, "volume": 66283.0}, {"date": "2020-10-30", "close": 20.78, "volume": 54394.0}, {"date": "2020-11-02", "close": 21.64, "volume": 89577.0}, {"date": "2020-11-03", "close": 21.82, "volume": 39194.0}, {"date": "2020-11-04", "close": 21.07, "volume": 68196.0}, {"date": "2020-11-05", "close": 23.54, "volume": 143450.0}, {"date": "2020-11-06", "close": 22.55, "volume": 135103.0}, {"date": "2020-11-09", "close": 22.94, "volume": 174920.0}, {"date": "2020-11-10", "close": 22.77, "volume": 169944.0}, {"date": "2020-11-11", "close": 22.75, "volume": 71772.0}, {"date": "2020-11-12", "close": 22.0, "volume": 116715.0}, {"date": "2020-11-13", "close": 22.47, "volume": 352714.0}, {"date": "2020-11-16", "close": 23.09, "volume": 537368.0}, {"date": "2020-11-17", "close": 23.17, "volume": 122570.0}, {"date": "2020-11-18", "close": 22.58, "volume": 106630.0}, {"date": "2020-11-19", "close": 22.91, "volume": 172110.0}, {"date": "2020-11-20", "close": 23.56, "volume": 64148.0}, {"date": "2020-11-23", "close": 24.3, "volume": 264047.0}, {"date": "2020-11-24", "close": 24.85, "volume": 180305.0}, {"date": "2020-11-25", "close": 24.61, "volume": 57062.0}, {"date": "2020-11-27", "close": 23.88, "volume": 37999.0}, {"date": "2020-11-30", "close": 22.25, "volume": 225898.0}, {"date": "2020-12-01", "close": 23.37, "volume": 111843.0}, {"date": "2020-12-02", "close": 23.92, "volume": 74305.0}, {"date": "2020-12-03", "close": 24.03, "volume": 387651.0}, {"date": "2020-12-04", "close": 28.49, "volume": 432980.0}, {"date": "2020-12-07", "close": 27.13, "volume": 91686.0}, {"date": "2020-12-08", "close": 27.78, "volume": 67539.0}, {"date": "2020-12-09", "close": 28.1, "volume": 106576.0}, {"date": "2020-12-10", "close": 28.93, "volume": 101467.0}, {"date": "2020-12-11", "close": 29.15, "volume": 102656.0}, {"date": "2020-12-14", "close": 29.5, "volume": 181848.0}, {"date": "2020-12-15", "close": 30.35, "volume": 146479.0}, {"date": "2020-12-16", "close": 29.98, "volume": 139553.0}, {"date": "2020-12-17", "close": 29.4, "volume": 226115.0}, {"date": "2020-12-18", "close": 27.82, "volume": 580588.0}, {"date": "2020-12-21", "close": 26.77, "volume": 157249.0}, {"date": "2020-12-22", "close": 26.09, "volume": 74175.0}, {"date": "2020-12-23", "close": 27.0, "volume": 65420.0}, {"date": "2020-12-24", "close": 26.6, "volume": 24139.0}, {"date": "2020-12-28", "close": 26.32, "volume": 44014.0}, {"date": "2020-12-29", "close": 26.14, "volume": 34709.0}, {"date": "2020-12-30", "close": 26.25, "volume": 45818.0}, {"date": "2020-12-31", "close": 26.32, "volume": 35803.0}, {"date": "2021-01-04", "close": 26.5, "volume": 63935.0}, {"date": "2021-01-05", "close": 27.37, "volume": 95261.0}, {"date": "2021-01-06", "close": 28.41, "volume": 172157.0}, {"date": "2021-01-07", "close": 28.51, "volume": 64618.0}, {"date": "2021-01-08", "close": 27.68, "volume": 41071.0}, {"date": "2021-01-11", "close": 27.6, "volume": 49191.0}, {"date": "2021-01-12", "close": 29.25, "volume": 60597.0}, {"date": "2021-01-13", "close": 28.62, "volume": 37254.0}, {"date": "2021-01-14", "close": 29.93, "volume": 102043.0}, {"date": "2021-01-15", "close": 28.28, "volume": 48206.0}, {"date": "2021-01-19", "close": 28.17, "volume": 37907.0}, {"date": "2021-01-20", "close": 28.02, "volume": 49253.0}, {"date": "2021-01-21", "close": 27.19, "volume": 68740.0}, {"date": "2021-01-22", "close": 28.01, "volume": 84446.0}, {"date": "2021-01-25", "close": 26.61, "volume": 42925.0}, {"date": "2021-01-26", "close": 26.1, "volume": 39213.0}, {"date": "2021-01-27", "close": 24.97, "volume": 87150.0}, {"date": "2021-01-28", "close": 25.16, "volume": 93834.0}, {"date": "2021-01-29", "close": 24.21, "volume": 85100.0}, {"date": "2021-02-01", "close": 25.36, "volume": 68063.0}, {"date": "2021-02-02", "close": 26.18, "volume": 41483.0}, {"date": "2021-02-03", "close": 25.76, "volume": 98624.0}, {"date": "2021-02-04", "close": 27.21, "volume": 121711.0}, {"date": "2021-02-05", "close": 27.19, "volume": 122427.0}, {"date": "2021-02-08", "close": 27.86, "volume": 128778.0}, {"date": "2021-02-09", "close": 28.05, "volume": 245368.0}, {"date": "2021-02-10", "close": 28.15, "volume": 303629.0}, {"date": "2021-02-11", "close": 28.0, "volume": 259069.0}, {"date": "2021-02-12", "close": 27.68, "volume": 42537.0}, {"date": "2021-02-16", "close": 28.44, "volume": 63786.0}, {"date": "2021-02-17", "close": 28.01, "volume": 55936.0}, {"date": "2021-02-18", "close": 26.87, "volume": 55027.0}, {"date": "2021-02-19", "close": 27.07, "volume": 54690.0}, {"date": "2021-02-22", "close": 27.42, "volume": 88792.0}, {"date": "2021-02-23", "close": 26.85, "volume": 72730.0}, {"date": "2021-02-24", "close": 27.77, "volume": 68279.0}, {"date": "2021-02-25", "close": 27.88, "volume": 125385.0}, {"date": "2021-02-26", "close": 26.62, "volume": 101107.0}, {"date": "2021-03-01", "close": 27.25, "volume": 117570.0}, {"date": "2021-03-02", "close": 26.39, "volume": 62428.0}, {"date": "2021-03-03", "close": 26.78, "volume": 70409.0}, {"date": "2021-03-04", "close": 26.96, "volume": 93237.0}, {"date": "2021-03-05", "close": 28.62, "volume": 180784.0}, {"date": "2021-03-08", "close": 29.28, "volume": 292881.0}, {"date": "2021-03-09", "close": 27.87, "volume": 96663.0}, {"date": "2021-03-10", "close": 28.49, "volume": 239688.0}, {"date": "2021-03-11", "close": 29.06, "volume": 127866.0}, {"date": "2021-03-12", "close": 28.66, "volume": 114005.0}, {"date": "2021-03-15", "close": 27.8, "volume": 159781.0}, {"date": "2021-03-16", "close": 26.97, "volume": 240336.0}, {"date": "2021-03-17", "close": 26.78, "volume": 64845.0}, {"date": "2021-03-18", "close": 25.82, "volume": 191527.0}, {"date": "2021-03-19", "close": 26.14, "volume": 408850.0}, {"date": "2021-03-22", "close": 26.37, "volume": 105447.0}, {"date": "2021-03-23", "close": 25.91, "volume": 89632.0}, {"date": "2021-03-24", "close": 25.58, "volume": 94963.0}, {"date": "2021-03-25", "close": 26.15, "volume": 65008.0}, {"date": "2021-03-26", "close": 27.01, "volume": 63203.0}, {"date": "2021-03-29", "close": 26.03, "volume": 83042.0}, {"date": "2021-03-30", "close": 25.67, "volume": 40812.0}, {"date": "2021-03-31", "close": 25.88, "volume": 79617.0}, {"date": "2021-04-01", "close": 26.65, "volume": 65407.0}, {"date": "2021-04-05", "close": 26.65, "volume": 82270.0}, {"date": "2021-04-06", "close": 26.21, "volume": 63896.0}, {"date": "2021-04-07", "close": 26.25, "volume": 55607.0}, {"date": "2021-04-08", "close": 26.36, "volume": 58717.0}, {"date": "2021-04-09", "close": 25.83, "volume": 100070.0}, {"date": "2021-04-12", "close": 26.47, "volume": 48917.0}, {"date": "2021-04-13", "close": 25.95, "volume": 56854.0}, {"date": "2021-04-14", "close": 26.69, "volume": 61078.0}, {"date": "2021-04-15", "close": 26.34, "volume": 54950.0}, {"date": "2021-04-16", "close": 26.25, "volume": 61821.0}, {"date": "2021-04-19", "close": 25.99, "volume": 44788.0}, {"date": "2021-04-20", "close": 25.27, "volume": 58441.0}, {"date": "2021-04-21", "close": 25.9, "volume": 77705.0}, {"date": "2021-04-22", "close": 26.05, "volume": 47463.0}, {"date": "2021-04-23", "close": 26.36, "volume": 63334.0}, {"date": "2021-04-26", "close": 26.52, "volume": 61322.0}, {"date": "2021-04-27", "close": 25.78, "volume": 114981.0}, {"date": "2021-04-28", "close": 27.0, "volume": 72038.0}, {"date": "2021-04-29", "close": 26.97, "volume": 55232.0}, {"date": "2021-04-30", "close": 26.46, "volume": 64465.0}, {"date": "2021-05-03", "close": 27.07, "volume": 208586.0}, {"date": "2021-05-04", "close": 27.33, "volume": 205469.0}, {"date": "2021-05-05", "close": 28.0, "volume": 148107.0}, {"date": "2021-05-06", "close": 28.19, "volume": 85539.0}, {"date": "2021-05-07", "close": 28.91, "volume": 200010.0}, {"date": "2021-05-10", "close": 28.48, "volume": 119090.0}, {"date": "2021-05-11", "close": 28.02, "volume": 88348.0}, {"date": "2021-05-12", "close": 28.07, "volume": 137857.0}, {"date": "2021-05-13", "close": 27.94, "volume": 153005.0}, {"date": "2021-05-14", "close": 27.12, "volume": 149853.0}, {"date": "2021-05-17", "close": 28.22, "volume": 145065.0}, {"date": "2021-05-18", "close": 28.2, "volume": 164788.0}, {"date": "2021-05-19", "close": 26.97, "volume": 105374.0}, {"date": "2021-05-20", "close": 27.24, "volume": 98236.0}, {"date": "2021-05-21", "close": 28.2, "volume": 154859.0}, {"date": "2021-05-24", "close": 28.54, "volume": 148095.0}, {"date": "2021-05-25", "close": 28.25, "volume": 230197.0}, {"date": "2021-05-26", "close": 29.04, "volume": 324212.0}, {"date": "2021-05-27", "close": 26.37, "volume": 248203.0}, {"date": "2021-05-28", "close": 27.28, "volume": 165934.0}, {"date": "2021-06-01", "close": 27.89, "volume": 175985.0}, {"date": "2021-06-02", "close": 27.69, "volume": 422874.0}, {"date": "2021-06-03", "close": 29.28, "volume": 593237.0}, {"date": "2021-06-04", "close": 28.29, "volume": 113443.0}, {"date": "2021-06-07", "close": 26.11, "volume": 586174.0}, {"date": "2021-06-08", "close": 26.06, "volume": 225231.0}, {"date": "2021-06-09", "close": 25.84, "volume": 213659.0}, {"date": "2021-06-10", "close": 25.52, "volume": 192187.0}, {"date": "2021-06-11", "close": 26.15, "volume": 165639.0}, {"date": "2021-06-14", "close": 26.45, "volume": 240704.0}, {"date": "2021-06-15", "close": 27.59, "volume": 211329.0}, {"date": "2021-06-16", "close": 28.41, "volume": 219083.0}, {"date": "2021-06-17", "close": 28.05, "volume": 302855.0}, {"date": "2021-06-18", "close": 27.84, "volume": 352316.0}, {"date": "2021-06-21", "close": 28.12, "volume": 240834.0}, {"date": "2021-06-22", "close": 27.89, "volume": 208401.0}, {"date": "2021-06-23", "close": 26.85, "volume": 129661.0}, {"date": "2021-06-24", "close": 26.27, "volume": 159962.0}, {"date": "2021-06-25", "close": 25.56, "volume": 284217.0}, {"date": "2021-06-28", "close": 25.16, "volume": 254301.0}, {"date": "2021-06-29", "close": 25.57, "volume": 216791.0}, {"date": "2021-06-30", "close": 25.61, "volume": 210864.0}, {"date": "2021-07-01", "close": 26.87, "volume": 283150.0}, {"date": "2021-07-02", "close": 27.23, "volume": 164856.0}, {"date": "2021-07-06", "close": 26.55, "volume": 181437.0}, {"date": "2021-07-07", "close": 26.09, "volume": 225666.0}, {"date": "2021-07-08", "close": 26.4, "volume": 156304.0}, {"date": "2021-07-09", "close": 27.34, "volume": 144797.0}, {"date": "2021-07-12", "close": 28.3, "volume": 187018.0}, {"date": "2021-07-13", "close": 28.8, "volume": 186665.0}, {"date": "2021-07-14", "close": 28.09, "volume": 148590.0}, {"date": "2021-07-15", "close": 26.95, "volume": 105727.0}, {"date": "2021-07-16", "close": 26.19, "volume": 88571.0}, {"date": "2021-07-19", "close": 25.45, "volume": 187031.0}, {"date": "2021-07-20", "close": 25.82, "volume": 107079.0}, {"date": "2021-07-21", "close": 26.87, "volume": 79220.0}, {"date": "2021-07-22", "close": 26.46, "volume": 59113.0}, {"date": "2021-07-23", "close": 26.13, "volume": 52626.0}, {"date": "2021-07-26", "close": 26.9, "volume": 46411.0}, {"date": "2021-07-27", "close": 26.16, "volume": 29345.0}, {"date": "2021-07-28", "close": 26.08, "volume": 65569.0}, {"date": "2021-07-29", "close": 26.3, "volume": 75578.0}, {"date": "2021-07-30", "close": 25.98, "volume": 44157.0}, {"date": "2021-08-02", "close": 25.68, "volume": 70857.0}, {"date": "2021-08-03", "close": 26.45, "volume": 100220.0}, {"date": "2021-08-04", "close": 25.08, "volume": 96173.0}, {"date": "2021-08-05", "close": 26.04, "volume": 130702.0}, {"date": "2021-08-06", "close": 27.11, "volume": 87477.0}, {"date": "2021-08-09", "close": 27.02, "volume": 102323.0}, {"date": "2021-08-10", "close": 27.46, "volume": 92417.0}, {"date": "2021-08-11", "close": 27.99, "volume": 137690.0}, {"date": "2021-08-12", "close": 27.94, "volume": 129431.0}, {"date": "2021-08-13", "close": 27.6, "volume": 95676.0}, {"date": "2021-08-16", "close": 27.12, "volume": 105268.0}, {"date": "2021-08-17", "close": 26.94, "volume": 99492.0}, {"date": "2021-08-18", "close": 26.92, "volume": 106393.0}, {"date": "2021-08-19", "close": 26.3, "volume": 102895.0}, {"date": "2021-08-20", "close": 26.3, "volume": 84243.0}, {"date": "2021-08-23", "close": 30.32, "volume": 451277.0}, {"date": "2021-08-24", "close": 31.46, "volume": 276891.0}, {"date": "2021-08-25", "close": 31.53, "volume": 124138.0}, {"date": "2021-08-26", "close": 31.49, "volume": 147850.0}, {"date": "2021-08-27", "close": 32.44, "volume": 155851.0}, {"date": "2021-08-30", "close": 30.95, "volume": 124374.0}, {"date": "2021-08-31", "close": 31.56, "volume": 220911.0}, {"date": "2021-09-01", "close": 32.45, "volume": 172745.0}, {"date": "2021-09-02", "close": 34.06, "volume": 193859.0}, {"date": "2021-09-03", "close": 34.79, "volume": 144957.0}, {"date": "2021-09-07", "close": 35.83, "volume": 444820.0}, {"date": "2021-09-08", "close": 34.19, "volume": 173810.0}, {"date": "2021-09-09", "close": 34.24, "volume": 238723.0}, {"date": "2021-09-10", "close": 34.18, "volume": 182077.0}, {"date": "2021-09-13", "close": 33.8, "volume": 190050.0}, {"date": "2021-09-14", "close": 33.1, "volume": 209448.0}, {"date": "2021-09-15", "close": 32.77, "volume": 198717.0}, {"date": "2021-09-16", "close": 32.64, "volume": 168159.0}, {"date": "2021-09-17", "close": 31.57, "volume": 2360989.0}, {"date": "2021-09-20", "close": 30.56, "volume": 250190.0}, {"date": "2021-09-21", "close": 30.56, "volume": 200588.0}, {"date": "2021-09-22", "close": 30.44, "volume": 73127.0}, {"date": "2021-09-23", "close": 31.65, "volume": 189625.0}, {"date": "2021-09-24", "close": 30.97, "volume": 114808.0}, {"date": "2021-09-27", "close": 32.0, "volume": 193431.0}, {"date": "2021-09-28", "close": 31.4, "volume": 126850.0}, {"date": "2021-09-29", "close": 31.9, "volume": 82867.0}, {"date": "2021-09-30", "close": 31.83, "volume": 64938.0}, {"date": "2021-10-01", "close": 33.5, "volume": 211800.0}, {"date": "2021-10-04", "close": 33.31, "volume": 156708.0}, {"date": "2021-10-05", "close": 33.58, "volume": 164581.0}, {"date": "2021-10-06", "close": 32.62, "volume": 72846.0}, {"date": "2021-10-07", "close": 33.31, "volume": 93140.0}, {"date": "2021-10-08", "close": 34.24, "volume": 74141.0}, {"date": "2021-10-11", "close": 34.11, "volume": 61044.0}, {"date": "2021-10-12", "close": 34.34, "volume": 43275.0}, {"date": "2021-10-13", "close": 34.63, "volume": 60703.0}, {"date": "2021-10-14", "close": 35.07, "volume": 55149.0}, {"date": "2021-10-15", "close": 35.04, "volume": 77273.0}, {"date": "2021-10-18", "close": 34.9, "volume": 84098.0}, {"date": "2021-10-19", "close": 35.07, "volume": 45339.0}, {"date": "2021-10-20", "close": 35.64, "volume": 45267.0}, {"date": "2021-10-21", "close": 35.13, "volume": 70410.0}, {"date": "2021-10-22", "close": 35.94, "volume": 109182.0}, {"date": "2021-10-25", "close": 36.69, "volume": 78917.0}, {"date": "2021-10-26", "close": 35.85, "volume": 66788.0}, {"date": "2021-10-27", "close": 34.72, "volume": 77705.0}, {"date": "2021-10-28", "close": 34.9, "volume": 126093.0}, {"date": "2021-10-29", "close": 34.6, "volume": 55447.0}, {"date": "2021-11-01", "close": 36.3, "volume": 73544.0}, {"date": "2021-11-02", "close": 36.78, "volume": 51044.0}, {"date": "2021-11-03", "close": 36.93, "volume": 92794.0}, {"date": "2021-11-04", "close": 38.11, "volume": 89328.0}, {"date": "2021-11-05", "close": 38.96, "volume": 186121.0}, {"date": "2021-11-08", "close": 38.25, "volume": 62164.0}, {"date": "2021-11-09", "close": 38.59, "volume": 64495.0}, {"date": "2021-11-10", "close": 36.74, "volume": 55265.0}, {"date": "2021-11-11", "close": 36.63, "volume": 49417.0}, {"date": "2021-11-12", "close": 35.95, "volume": 45585.0}, {"date": "2021-11-15", "close": 36.69, "volume": 76695.0}, {"date": "2021-11-16", "close": 36.11, "volume": 70648.0}, {"date": "2021-11-17", "close": 35.1, "volume": 70150.0}, {"date": "2021-11-18", "close": 34.51, "volume": 54803.0}, {"date": "2021-11-19", "close": 32.96, "volume": 64139.0}, {"date": "2021-11-22", "close": 33.22, "volume": 89818.0}, {"date": "2021-11-23", "close": 33.68, "volume": 84631.0}, {"date": "2021-11-24", "close": 33.54, "volume": 44999.0}, {"date": "2021-11-26", "close": 31.37, "volume": 52478.0}, {"date": "2021-11-29", "close": 30.89, "volume": 69262.0}, {"date": "2021-11-30", "close": 29.7, "volume": 109902.0}, {"date": "2021-12-01", "close": 28.77, "volume": 118935.0}, {"date": "2021-12-02", "close": 29.83, "volume": 66600.0}, {"date": "2021-12-03", "close": 29.68, "volume": 63685.0}, {"date": "2021-12-06", "close": 31.57, "volume": 78111.0}, {"date": "2021-12-07", "close": 32.32, "volume": 43617.0}, {"date": "2021-12-08", "close": 32.82, "volume": 45234.0}, {"date": "2021-12-09", "close": 32.52, "volume": 49440.0}, {"date": "2021-12-10", "close": 32.75, "volume": 51359.0}, {"date": "2021-12-13", "close": 31.86, "volume": 71915.0}, {"date": "2021-12-14", "close": 30.94, "volume": 136228.0}, {"date": "2021-12-15", "close": 32.15, "volume": 109712.0}, {"date": "2021-12-16", "close": 31.12, "volume": 102675.0}, {"date": "2021-12-17", "close": 30.01, "volume": 343164.0}, {"date": "2021-12-20", "close": 29.47, "volume": 128803.0}, {"date": "2021-12-21", "close": 31.03, "volume": 51601.0}, {"date": "2021-12-22", "close": 31.42, "volume": 49524.0}, {"date": "2021-12-23", "close": 31.36, "volume": 26938.0}, {"date": "2021-12-27", "close": 31.98, "volume": 58280.0}, {"date": "2021-12-28", "close": 31.69, "volume": 32864.0}, {"date": "2021-12-29", "close": 31.61, "volume": 37950.0}, {"date": "2021-12-30", "close": 31.24, "volume": 25828.0}, {"date": "2021-12-31", "close": 31.67, "volume": 49101.0}, {"date": "2022-01-03", "close": 33.15, "volume": 71163.0}, {"date": "2022-01-04", "close": 33.46, "volume": 90743.0}, {"date": "2022-01-05", "close": 32.81, "volume": 171526.0}, {"date": "2022-01-06", "close": 33.55, "volume": 99569.0}, {"date": "2022-01-07", "close": 33.55, "volume": 57729.0}, {"date": "2022-01-10", "close": 33.34, "volume": 72904.0}, {"date": "2022-01-11", "close": 33.79, "volume": 40238.0}, {"date": "2022-01-12", "close": 33.94, "volume": 108889.0}, {"date": "2022-01-13", "close": 34.12, "volume": 85882.0}, {"date": "2022-01-14", "close": 35.43, "volume": 124493.0}, {"date": "2022-01-18", "close": 34.6, "volume": 72432.0}, {"date": "2022-01-19", "close": 33.8, "volume": 65253.0}, {"date": "2022-01-20", "close": 33.0, "volume": 73006.0}, {"date": "2022-01-21", "close": 32.6, "volume": 78830.0}, {"date": "2022-01-24", "close": 33.4, "volume": 94880.0}, {"date": "2022-01-25", "close": 34.5, "volume": 93729.0}, {"date": "2022-01-26", "close": 33.94, "volume": 71589.0}, {"date": "2022-01-27", "close": 32.99, "volume": 53432.0}, {"date": "2022-01-28", "close": 33.01, "volume": 41415.0}, {"date": "2022-01-31", "close": 32.85, "volume": 58311.0}, {"date": "2022-02-01", "close": 34.03, "volume": 80474.0}, {"date": "2022-02-02", "close": 33.73, "volume": 66987.0}, {"date": "2022-02-03", "close": 33.5, "volume": 63949.0}, {"date": "2022-02-04", "close": 30.0, "volume": 121689.0}, {"date": "2022-02-07", "close": 31.52, "volume": 142966.0}, {"date": "2022-02-08", "close": 30.32, "volume": 76949.0}, {"date": "2022-02-09", "close": 30.5, "volume": 66517.0}, {"date": "2022-02-10", "close": 29.68, "volume": 56873.0}, {"date": "2022-02-11", "close": 30.97, "volume": 82490.0}, {"date": "2022-02-14", "close": 30.36, "volume": 73084.0}, {"date": "2022-02-15", "close": 30.77, "volume": 51034.0}, {"date": "2022-02-16", "close": 31.29, "volume": 25846.0}, {"date": "2022-02-17", "close": 31.06, "volume": 52157.0}, {"date": "2022-02-18", "close": 31.02, "volume": 57541.0}, {"date": "2022-02-22", "close": 30.84, "volume": 43630.0}, {"date": "2022-02-23", "close": 31.44, "volume": 48250.0}, {"date": "2022-02-24", "close": 31.79, "volume": 48077.0}, {"date": "2022-02-25", "close": 32.33, "volume": 32157.0}, {"date": "2022-02-28", "close": 33.14, "volume": 61748.0}, {"date": "2022-03-01", "close": 33.92, "volume": 114565.0}, {"date": "2022-03-02", "close": 35.02, "volume": 66246.0}, {"date": "2022-03-03", "close": 36.15, "volume": 63134.0}, {"date": "2022-03-04", "close": 37.7, "volume": 65623.0}, {"date": "2022-03-07", "close": 38.78, "volume": 102905.0}, {"date": "2022-03-08", "close": 37.49, "volume": 150677.0}, {"date": "2022-03-09", "close": 37.22, "volume": 61500.0}, {"date": "2022-03-10", "close": 39.11, "volume": 104373.0}, {"date": "2022-03-11", "close": 38.43, "volume": 84362.0}, {"date": "2022-03-14", "close": 37.93, "volume": 94255.0}, {"date": "2022-03-15", "close": 36.9, "volume": 83747.0}, {"date": "2022-03-16", "close": 36.56, "volume": 61918.0}, {"date": "2022-03-17", "close": 37.9, "volume": 74211.0}, {"date": "2022-03-18", "close": 36.66, "volume": 191266.0}, {"date": "2022-03-21", "close": 36.4, "volume": 84170.0}, {"date": "2022-03-22", "close": 36.17, "volume": 67015.0}, {"date": "2022-03-23", "close": 36.64, "volume": 61210.0}, {"date": "2022-03-24", "close": 36.27, "volume": 36333.0}, {"date": "2022-03-25", "close": 37.69, "volume": 86515.0}, {"date": "2022-03-28", "close": 36.75, "volume": 48008.0}, {"date": "2022-03-29", "close": 37.44, "volume": 74643.0}, {"date": "2022-03-30", "close": 37.43, "volume": 62346.0}, {"date": "2022-03-31", "close": 37.08, "volume": 69078.0}, {"date": "2022-04-01", "close": 37.71, "volume": 101811.0}, {"date": "2022-04-04", "close": 37.33, "volume": 72298.0}, {"date": "2022-04-05", "close": 35.09, "volume": 89604.0}, {"date": "2022-04-06", "close": 34.65, "volume": 93353.0}, {"date": "2022-04-07", "close": 34.33, "volume": 106416.0}, {"date": "2022-04-08", "close": 33.58, "volume": 107269.0}, {"date": "2022-04-11", "close": 33.15, "volume": 113467.0}, {"date": "2022-04-12", "close": 33.44, "volume": 89761.0}, {"date": "2022-04-13", "close": 33.84, "volume": 98948.0}, {"date": "2022-04-14", "close": 33.62, "volume": 59855.0}, {"date": "2022-04-18", "close": 34.17, "volume": 43062.0}, {"date": "2022-04-19", "close": 33.68, "volume": 49830.0}, {"date": "2022-04-20", "close": 33.5, "volume": 46280.0}, {"date": "2022-04-21", "close": 32.56, "volume": 63996.0}, {"date": "2022-04-22", "close": 31.62, "volume": 40826.0}, {"date": "2022-04-25", "close": 30.58, "volume": 73217.0}, {"date": "2022-04-26", "close": 29.81, "volume": 78093.0}, {"date": "2022-04-27", "close": 30.02, "volume": 46208.0}, {"date": "2022-04-28", "close": 30.85, "volume": 50217.0}, {"date": "2022-04-29", "close": 29.82, "volume": 79512.0}, {"date": "2022-05-02", "close": 30.27, "volume": 120935.0}, {"date": "2022-05-03", "close": 30.55, "volume": 74645.0}, {"date": "2022-05-04", "close": 31.84, "volume": 60135.0}, {"date": "2022-05-05", "close": 29.99, "volume": 64144.0}, {"date": "2022-05-06", "close": 30.52, "volume": 77113.0}, {"date": "2022-05-09", "close": 27.82, "volume": 94876.0}, {"date": "2022-05-10", "close": 27.9, "volume": 98732.0}, {"date": "2022-05-11", "close": 27.87, "volume": 65694.0}, {"date": "2022-05-12", "close": 27.97, "volume": 62558.0}, {"date": "2022-05-13", "close": 29.08, "volume": 74424.0}, {"date": "2022-05-16", "close": 30.09, "volume": 70205.0}, {"date": "2022-05-17", "close": 30.81, "volume": 64304.0}, {"date": "2022-05-18", "close": 29.96, "volume": 153864.0}, {"date": "2022-05-19", "close": 29.28, "volume": 98180.0}, {"date": "2022-05-20", "close": 29.26, "volume": 71459.0}, {"date": "2022-05-23", "close": 30.42, "volume": 46212.0}, {"date": "2022-05-24", "close": 29.76, "volume": 59343.0}, {"date": "2022-05-25", "close": 30.88, "volume": 99969.0}, {"date": "2022-05-26", "close": 31.1, "volume": 57566.0}, {"date": "2022-05-27", "close": 31.7, "volume": 52222.0}, {"date": "2022-05-31", "close": 31.79, "volume": 220587.0}, {"date": "2022-06-01", "close": 28.61, "volume": 140704.0}, {"date": "2022-06-02", "close": 29.36, "volume": 178070.0}, {"date": "2022-06-03", "close": 29.01, "volume": 88368.0}, {"date": "2022-06-06", "close": 28.32, "volume": 78928.0}, {"date": "2022-06-07", "close": 29.0, "volume": 61813.0}, {"date": "2022-06-08", "close": 28.55, "volume": 74942.0}, {"date": "2022-06-09", "close": 27.42, "volume": 69852.0}, {"date": "2022-06-10", "close": 26.9, "volume": 122597.0}, {"date": "2022-06-13", "close": 25.0, "volume": 96561.0}, {"date": "2022-06-14", "close": 24.46, "volume": 87270.0}, {"date": "2022-06-15", "close": 24.62, "volume": 123818.0}, {"date": "2022-06-16", "close": 23.73, "volume": 166788.0}, {"date": "2022-06-17", "close": 23.06, "volume": 269095.0}, {"date": "2022-06-21", "close": 23.04, "volume": 146679.0}, {"date": "2022-06-22", "close": 22.5, "volume": 192852.0}, {"date": "2022-06-23", "close": 22.77, "volume": 147286.0}, {"date": "2022-06-24", "close": 23.12, "volume": 215686.0}, {"date": "2022-06-27", "close": 24.26, "volume": 249137.0}, {"date": "2022-06-28", "close": 24.42, "volume": 133300.0}, {"date": "2022-06-29", "close": 23.59, "volume": 137057.0}, {"date": "2022-06-30", "close": 23.4, "volume": 184687.0}, {"date": "2022-07-01", "close": 23.59, "volume": 171650.0}, {"date": "2022-07-05", "close": 22.52, "volume": 266340.0}, {"date": "2022-07-06", "close": 22.39, "volume": 195004.0}, {"date": "2022-07-07", "close": 23.56, "volume": 162050.0}, {"date": "2022-07-08", "close": 23.97, "volume": 147719.0}, {"date": "2022-07-11", "close": 23.87, "volume": 120791.0}, {"date": "2022-07-12", "close": 23.84, "volume": 134248.0}, {"date": "2022-07-13", "close": 23.12, "volume": 99546.0}, {"date": "2022-07-14", "close": 22.52, "volume": 87184.0}, {"date": "2022-07-15", "close": 22.62, "volume": 99087.0}, {"date": "2022-07-18", "close": 23.17, "volume": 65206.0}, {"date": "2022-07-19", "close": 23.76, "volume": 94031.0}, {"date": "2022-07-20", "close": 24.18, "volume": 82470.0}, {"date": "2022-07-21", "close": 23.93, "volume": 101179.0}, {"date": "2022-07-22", "close": 23.7, "volume": 62706.0}, {"date": "2022-07-25", "close": 24.7, "volume": 75005.0}, {"date": "2022-07-26", "close": 24.19, "volume": 86495.0}, {"date": "2022-07-27", "close": 25.56, "volume": 120631.0}, {"date": "2022-07-28", "close": 25.24, "volume": 39082.0}, {"date": "2022-07-29", "close": 25.8, "volume": 71903.0}, {"date": "2022-08-01", "close": 25.12, "volume": 83255.0}, {"date": "2022-08-02", "close": 25.2, "volume": 48601.0}, {"date": "2022-08-03", "close": 25.11, "volume": 89130.0}, {"date": "2022-08-04", "close": 24.48, "volume": 58062.0}, {"date": "2022-08-05", "close": 27.57, "volume": 97502.0}, {"date": "2022-08-08", "close": 27.8, "volume": 97958.0}, {"date": "2022-08-09", "close": 27.42, "volume": 66171.0}, {"date": "2022-08-10", "close": 28.11, "volume": 82353.0}, {"date": "2022-08-11", "close": 28.43, "volume": 40784.0}, {"date": "2022-08-12", "close": 28.79, "volume": 53902.0}, {"date": "2022-08-15", "close": 28.48, "volume": 84426.0}, {"date": "2022-08-16", "close": 27.78, "volume": 53130.0}, {"date": "2022-08-17", "close": 27.71, "volume": 33664.0}, {"date": "2022-08-18", "close": 28.16, "volume": 61890.0}, {"date": "2022-08-19", "close": 27.83, "volume": 53833.0}, {"date": "2022-08-22", "close": 27.79, "volume": 59399.0}, {"date": "2022-08-23", "close": 28.57, "volume": 45528.0}, {"date": "2022-08-24", "close": 28.93, "volume": 36345.0}, {"date": "2022-08-25", "close": 30.03, "volume": 62309.0}, {"date": "2022-08-26", "close": 28.63, "volume": 64127.0}, {"date": "2022-08-29", "close": 29.75, "volume": 56419.0}, {"date": "2022-08-30", "close": 29.0, "volume": 50427.0}, {"date": "2022-08-31", "close": 29.01, "volume": 91588.0}, {"date": "2022-09-01", "close": 28.73, "volume": 78398.0}, {"date": "2022-09-02", "close": 28.98, "volume": 104979.0}, {"date": "2022-09-06", "close": 28.2, "volume": 94221.0}, {"date": "2022-09-07", "close": 27.5, "volume": 115064.0}, {"date": "2022-09-08", "close": 27.4, "volume": 67813.0}, {"date": "2022-09-09", "close": 27.43, "volume": 96992.0}, {"date": "2022-09-12", "close": 28.46, "volume": 61727.0}, {"date": "2022-09-13", "close": 27.42, "volume": 58814.0}, {"date": "2022-09-14", "close": 28.7, "volume": 59151.0}, {"date": "2022-09-15", "close": 27.62, "volume": 47579.0}, {"date": "2022-09-16", "close": 26.48, "volume": 380373.0}, {"date": "2022-09-19", "close": 27.58, "volume": 76276.0}, {"date": "2022-09-20", "close": 26.13, "volume": 85257.0}, {"date": "2022-09-21", "close": 25.1, "volume": 78246.0}, {"date": "2022-09-22", "close": 25.08, "volume": 63120.0}, {"date": "2022-09-23", "close": 23.35, "volume": 112976.0}, {"date": "2022-09-26", "close": 23.35, "volume": 80208.0}, {"date": "2022-09-27", "close": 23.46, "volume": 62795.0}, {"date": "2022-09-28", "close": 24.46, "volume": 64760.0}, {"date": "2022-09-29", "close": 23.96, "volume": 55626.0}, {"date": "2022-09-30", "close": 23.49, "volume": 74120.0}, {"date": "2022-10-03", "close": 24.65, "volume": 142511.0}, {"date": "2022-10-04", "close": 25.1, "volume": 217655.0}, {"date": "2022-10-05", "close": 26.75, "volume": 98075.0}, {"date": "2022-10-06", "close": 25.77, "volume": 53412.0}, {"date": "2022-10-07", "close": 25.18, "volume": 68500.0}, {"date": "2022-10-10", "close": 24.52, "volume": 42987.0}, {"date": "2022-10-11", "close": 24.4, "volume": 74904.0}, {"date": "2022-10-12", "close": 24.63, "volume": 63418.0}, {"date": "2022-10-13", "close": 25.15, "volume": 136868.0}, {"date": "2022-10-14", "close": 24.32, "volume": 51675.0}, {"date": "2022-10-17", "close": 25.32, "volume": 81114.0}, {"date": "2022-10-18", "close": 25.99, "volume": 62190.0}, {"date": "2022-10-19", "close": 27.05, "volume": 86857.0}, {"date": "2022-10-20", "close": 27.26, "volume": 59499.0}, {"date": "2022-10-21", "close": 28.13, "volume": 73723.0}, {"date": "2022-10-24", "close": 28.49, "volume": 82474.0}, {"date": "2022-10-25", "close": 28.93, "volume": 78251.0}, {"date": "2022-10-26", "close": 29.2, "volume": 79635.0}, {"date": "2022-10-27", "close": 29.11, "volume": 57023.0}, {"date": "2022-10-28", "close": 29.35, "volume": 73110.0}, {"date": "2022-10-31", "close": 29.94, "volume": 93811.0}, {"date": "2022-11-01", "close": 29.92, "volume": 87561.0}, {"date": "2022-11-02", "close": 29.02, "volume": 90015.0}, {"date": "2022-11-03", "close": 28.35, "volume": 116049.0}, {"date": "2022-11-04", "close": 26.81, "volume": 102222.0}, {"date": "2022-11-07", "close": 26.77, "volume": 75236.0}, {"date": "2022-11-08", "close": 26.96, "volume": 64507.0}, {"date": "2022-11-09", "close": 25.2, "volume": 65353.0}, {"date": "2022-11-10", "close": 27.12, "volume": 89739.0}, {"date": "2022-11-11", "close": 26.99, "volume": 57881.0}, {"date": "2022-11-14", "close": 26.2, "volume": 59709.0}, {"date": "2022-11-15", "close": 26.78, "volume": 72866.0}, {"date": "2022-11-16", "close": 26.46, "volume": 55121.0}, {"date": "2022-11-17", "close": 26.23, "volume": 48615.0}, {"date": "2022-11-18", "close": 25.07, "volume": 62733.0}, {"date": "2022-11-21", "close": 25.41, "volume": 66694.0}, {"date": "2022-11-22", "close": 26.02, "volume": 47900.0}, {"date": "2022-11-23", "close": 25.92, "volume": 38452.0}, {"date": "2022-11-25", "close": 25.83, "volume": 23102.0}, {"date": "2022-11-28", "close": 24.91, "volume": 45887.0}, {"date": "2022-11-29", "close": 24.99, "volume": 48459.0}, {"date": "2022-11-30", "close": 26.0, "volume": 152748.0}, {"date": "2022-12-01", "close": 26.21, "volume": 48417.0}, {"date": "2022-12-02", "close": 26.53, "volume": 42577.0}, {"date": "2022-12-05", "close": 25.41, "volume": 46883.0}, {"date": "2022-12-06", "close": 25.58, "volume": 65484.0}, {"date": "2022-12-07", "close": 24.32, "volume": 59498.0}, {"date": "2022-12-08", "close": 24.34, "volume": 74986.0}, {"date": "2022-12-09", "close": 23.22, "volume": 93765.0}, {"date": "2022-12-12", "close": 24.74, "volume": 77151.0}, {"date": "2022-12-13", "close": 25.59, "volume": 84279.0}, {"date": "2022-12-14", "close": 25.63, "volume": 47497.0}, {"date": "2022-12-15", "close": 24.9, "volume": 84700.0}, {"date": "2022-12-16", "close": 23.94, "volume": 315062.0}, {"date": "2022-12-19", "close": 24.01, "volume": 54734.0}, {"date": "2022-12-20", "close": 24.29, "volume": 47678.0}, {"date": "2022-12-21", "close": 25.03, "volume": 42422.0}, {"date": "2022-12-22", "close": 24.67, "volume": 55046.0}, {"date": "2022-12-23", "close": 25.16, "volume": 36498.0}, {"date": "2022-12-27", "close": 25.43, "volume": 45014.0}, {"date": "2022-12-28", "close": 25.22, "volume": 61819.0}, {"date": "2022-12-29", "close": 26.9, "volume": 115485.0}, {"date": "2022-12-30", "close": 27.13, "volume": 78314.0}, {"date": "2023-01-03", "close": 25.51, "volume": 86852.0}, {"date": "2023-01-04", "close": 25.94, "volume": 87547.0}, {"date": "2023-01-05", "close": 25.69, "volume": 67022.0}, {"date": "2023-01-06", "close": 26.96, "volume": 86815.0}, {"date": "2023-01-09", "close": 27.21, "volume": 53903.0}, {"date": "2023-01-10", "close": 27.33, "volume": 76942.0}, {"date": "2023-01-11", "close": 27.52, "volume": 70788.0}, {"date": "2023-01-12", "close": 28.61, "volume": 74959.0}, {"date": "2023-01-13", "close": 28.93, "volume": 69189.0}, {"date": "2023-01-17", "close": 28.94, "volume": 43180.0}, {"date": "2023-01-18", "close": 28.37, "volume": 56438.0}, {"date": "2023-01-19", "close": 28.86, "volume": 65472.0}, {"date": "2023-01-20", "close": 29.45, "volume": 73901.0}, {"date": "2023-01-23", "close": 29.54, "volume": 37678.0}, {"date": "2023-01-24", "close": 29.15, "volume": 27407.0}, {"date": "2023-01-25", "close": 29.91, "volume": 35356.0}, {"date": "2023-01-26", "close": 30.05, "volume": 42860.0}, {"date": "2023-01-27", "close": 29.87, "volume": 51210.0}, {"date": "2023-01-30", "close": 29.95, "volume": 36049.0}, {"date": "2023-01-31", "close": 30.54, "volume": 113796.0}, {"date": "2023-02-01", "close": 29.94, "volume": 99037.0}, {"date": "2023-02-02", "close": 29.98, "volume": 101050.0}, {"date": "2023-02-03", "close": 29.94, "volume": 95841.0}, {"date": "2023-02-06", "close": 29.71, "volume": 77604.0}, {"date": "2023-02-07", "close": 29.9, "volume": 83651.0}, {"date": "2023-02-08", "close": 29.23, "volume": 70566.0}, {"date": "2023-02-09", "close": 28.21, "volume": 71345.0}, {"date": "2023-02-10", "close": 28.93, "volume": 47645.0}, {"date": "2023-02-13", "close": 29.0, "volume": 69645.0}, {"date": "2023-02-14", "close": 28.39, "volume": 78698.0}, {"date": "2023-02-15", "close": 28.75, "volume": 69634.0}, {"date": "2023-02-16", "close": 28.94, "volume": 80886.0}, {"date": "2023-02-17", "close": 28.11, "volume": 93287.0}, {"date": "2023-02-21", "close": 25.85, "volume": 116122.0}, {"date": "2023-02-22", "close": 26.21, "volume": 107195.0}, {"date": "2023-02-23", "close": 27.07, "volume": 79287.0}, {"date": "2023-02-24", "close": 27.14, "volume": 80472.0}, {"date": "2023-02-27", "close": 27.44, "volume": 60563.0}, {"date": "2023-02-28", "close": 27.24, "volume": 115914.0}, {"date": "2023-03-01", "close": 27.76, "volume": 88845.0}, {"date": "2023-03-02", "close": 28.2, "volume": 146816.0}, {"date": "2023-03-03", "close": 28.22, "volume": 98133.0}, {"date": "2023-03-06", "close": 27.72, "volume": 105517.0}, {"date": "2023-03-07", "close": 27.39, "volume": 65128.0}, {"date": "2023-03-08", "close": 26.96, "volume": 92140.0}, {"date": "2023-03-09", "close": 23.44, "volume": 307630.0}, {"date": "2023-03-10", "close": 23.39, "volume": 267012.0}, {"date": "2023-03-13", "close": 22.37, "volume": 198039.0}, {"date": "2023-03-14", "close": 22.4, "volume": 136301.0}, {"date": "2023-03-15", "close": 21.72, "volume": 187989.0}, {"date": "2023-03-16", "close": 22.01, "volume": 165882.0}, {"date": "2023-03-17", "close": 20.95, "volume": 423194.0}, {"date": "2023-03-20", "close": 20.92, "volume": 175186.0}, {"date": "2023-03-21", "close": 21.06, "volume": 134827.0}, {"date": "2023-03-22", "close": 20.9, "volume": 100224.0}, {"date": "2023-03-23", "close": 20.73, "volume": 137532.0}, {"date": "2023-03-24", "close": 21.0, "volume": 370267.0}, {"date": "2023-03-27", "close": 21.26, "volume": 135497.0}, {"date": "2023-03-28", "close": 21.91, "volume": 112288.0}, {"date": "2023-03-29", "close": 22.17, "volume": 149210.0}, {"date": "2023-03-30", "close": 22.23, "volume": 87123.0}, {"date": "2023-03-31", "close": 22.4, "volume": 117914.0}, {"date": "2023-04-03", "close": 23.38, "volume": 214003.0}, {"date": "2023-04-04", "close": 22.85, "volume": 120049.0}, {"date": "2023-04-05", "close": 22.73, "volume": 71945.0}, {"date": "2023-04-06", "close": 22.62, "volume": 57445.0}, {"date": "2023-04-10", "close": 22.83, "volume": 87698.0}, {"date": "2023-04-11", "close": 22.69, "volume": 75785.0}, {"date": "2023-04-12", "close": 22.75, "volume": 62270.0}, {"date": "2023-04-13", "close": 22.96, "volume": 74870.0}, {"date": "2023-04-14", "close": 22.96, "volume": 108567.0}, {"date": "2023-04-17", "close": 22.74, "volume": 98120.0}, {"date": "2023-04-18", "close": 22.4, "volume": 136813.0}, {"date": "2023-04-19", "close": 22.54, "volume": 87976.0}, {"date": "2023-04-20", "close": 22.39, "volume": 80640.0}, {"date": "2023-04-21", "close": 22.41, "volume": 67256.0}, {"date": "2023-04-24", "close": 22.52, "volume": 43418.0}, {"date": "2023-04-25", "close": 21.52, "volume": 61066.0}, {"date": "2023-04-26", "close": 21.16, "volume": 56283.0}, {"date": "2023-04-27", "close": 22.01, "volume": 82154.0}, {"date": "2023-04-28", "close": 22.37, "volume": 101387.0}, {"date": "2023-05-01", "close": 23.26, "volume": 238760.0}, {"date": "2023-05-02", "close": 22.42, "volume": 132340.0}, {"date": "2023-05-03", "close": 22.23, "volume": 124796.0}, {"date": "2023-05-04", "close": 21.21, "volume": 271646.0}, {"date": "2023-05-05", "close": 22.77, "volume": 138826.0}, {"date": "2023-05-08", "close": 22.37, "volume": 119236.0}, {"date": "2023-05-09", "close": 22.06, "volume": 109295.0}, {"date": "2023-05-10", "close": 22.13, "volume": 113201.0}, {"date": "2023-05-11", "close": 22.03, "volume": 117798.0}, {"date": "2023-05-12", "close": 22.08, "volume": 68812.0}, {"date": "2023-05-15", "close": 22.55, "volume": 121506.0}, {"date": "2023-05-16", "close": 21.88, "volume": 85497.0}, {"date": "2023-05-17", "close": 22.61, "volume": 98073.0}, {"date": "2023-05-18", "close": 22.75, "volume": 78959.0}, {"date": "2023-05-19", "close": 23.59, "volume": 124268.0}, {"date": "2023-05-22", "close": 23.73, "volume": 97516.0}, {"date": "2023-05-23", "close": 24.18, "volume": 132050.0}, {"date": "2023-05-24", "close": 23.93, "volume": 63895.0}, {"date": "2023-05-25", "close": 23.49, "volume": 72578.0}, {"date": "2023-05-26", "close": 23.67, "volume": 86022.0}, {"date": "2023-05-30", "close": 23.2, "volume": 66801.0}, {"date": "2023-05-31", "close": 24.45, "volume": 188421.0}, {"date": "2023-06-01", "close": 25.28, "volume": 109558.0}, {"date": "2023-06-02", "close": 26.34, "volume": 146621.0}, {"date": "2023-06-05", "close": 24.93, "volume": 144528.0}, {"date": "2023-06-06", "close": 24.44, "volume": 177238.0}, {"date": "2023-06-07", "close": 25.13, "volume": 253396.0}, {"date": "2023-06-08", "close": 24.3, "volume": 312248.0}, {"date": "2023-06-09", "close": 24.13, "volume": 123043.0}, {"date": "2023-06-12", "close": 23.89, "volume": 110115.0}, {"date": "2023-06-13", "close": 24.29, "volume": 109494.0}, {"date": "2023-06-14", "close": 24.95, "volume": 217300.0}, {"date": "2023-06-15", "close": 25.44, "volume": 331388.0}, {"date": "2023-06-16", "close": 26.0, "volume": 366043.0}, {"date": "2023-06-20", "close": 26.37, "volume": 335585.0}, {"date": "2023-06-21", "close": 27.79, "volume": 286728.0}, {"date": "2023-06-22", "close": 27.88, "volume": 279088.0}, {"date": "2023-06-23", "close": 26.84, "volume": 364858.0}, {"date": "2023-06-26", "close": 27.4, "volume": 167619.0}, {"date": "2023-06-27", "close": 27.88, "volume": 105580.0}, {"date": "2023-06-28", "close": 28.18, "volume": 64979.0}, {"date": "2023-06-29", "close": 28.5, "volume": 87590.0}, {"date": "2023-06-30", "close": 28.73, "volume": 107447.0}, {"date": "2023-07-03", "close": 29.55, "volume": 79888.0}, {"date": "2023-07-05", "close": 29.03, "volume": 161009.0}, {"date": "2023-07-06", "close": 28.58, "volume": 74585.0}, {"date": "2023-07-07", "close": 29.29, "volume": 238512.0}, {"date": "2023-07-10", "close": 29.89, "volume": 143150.0}, {"date": "2023-07-11", "close": 30.28, "volume": 116231.0}, {"date": "2023-07-12", "close": 30.54, "volume": 180359.0}, {"date": "2023-07-13", "close": 30.29, "volume": 198557.0}, {"date": "2023-07-14", "close": 29.71, "volume": 79383.0}, {"date": "2023-07-17", "close": 29.6, "volume": 61619.0}, {"date": "2023-07-18", "close": 30.01, "volume": 110765.0}, {"date": "2023-07-19", "close": 29.88, "volume": 120013.0}, {"date": "2023-07-20", "close": 29.34, "volume": 111580.0}, {"date": "2023-07-21", "close": 29.44, "volume": 83265.0}, {"date": "2023-07-24", "close": 29.53, "volume": 102562.0}, {"date": "2023-07-25", "close": 29.85, "volume": 56240.0}, {"date": "2023-07-26", "close": 30.44, "volume": 95708.0}, {"date": "2023-07-27", "close": 30.19, "volume": 79008.0}, {"date": "2023-07-28", "close": 29.96, "volume": 103006.0}, {"date": "2023-07-31", "close": 30.77, "volume": 104499.0}, {"date": "2023-08-01", "close": 31.21, "volume": 114782.0}, {"date": "2023-08-02", "close": 30.66, "volume": 82407.0}, {"date": "2023-08-03", "close": 31.3, "volume": 188315.0}, {"date": "2023-08-04", "close": 31.1, "volume": 99256.0}, {"date": "2023-08-07", "close": 30.92, "volume": 72676.0}, {"date": "2023-08-08", "close": 30.59, "volume": 71395.0}, {"date": "2023-08-09", "close": 30.31, "volume": 55845.0}, {"date": "2023-08-10", "close": 30.44, "volume": 57707.0}, {"date": "2023-08-11", "close": 30.36, "volume": 63581.0}, {"date": "2023-08-14", "close": 29.67, "volume": 87134.0}, {"date": "2023-08-15", "close": 29.11, "volume": 52978.0}, {"date": "2023-08-16", "close": 28.55, "volume": 50220.0}, {"date": "2023-08-17", "close": 28.58, "volume": 61868.0}, {"date": "2023-08-18", "close": 28.7, "volume": 75686.0}, {"date": "2023-08-21", "close": 28.16, "volume": 51272.0}, {"date": "2023-08-22", "close": 27.46, "volume": 80973.0}, {"date": "2023-08-23", "close": 27.46, "volume": 83614.0}, {"date": "2023-08-24", "close": 27.14, "volume": 95710.0}, {"date": "2023-08-25", "close": 27.04, "volume": 79738.0}, {"date": "2023-08-28", "close": 27.03, "volume": 85648.0}, {"date": "2023-08-29", "close": 27.4, "volume": 62823.0}, {"date": "2023-08-30", "close": 27.83, "volume": 60859.0}, {"date": "2023-08-31", "close": 27.7, "volume": 127517.0}, {"date": "2023-09-01", "close": 27.94, "volume": 128876.0}, {"date": "2023-09-05", "close": 27.68, "volume": 76637.0}, {"date": "2023-09-06", "close": 27.13, "volume": 93055.0}, {"date": "2023-09-07", "close": 27.04, "volume": 107145.0}, {"date": "2023-09-08", "close": 27.0, "volume": 65144.0}, {"date": "2023-09-11", "close": 27.1, "volume": 103354.0}, {"date": "2023-09-12", "close": 27.45, "volume": 93991.0}, {"date": "2023-09-13", "close": 27.59, "volume": 62415.0}, {"date": "2023-09-14", "close": 28.67, "volume": 139135.0}, {"date": "2023-09-15", "close": 28.25, "volume": 326940.0}, {"date": "2023-09-18", "close": 28.35, "volume": 125797.0}, {"date": "2023-09-19", "close": 27.57, "volume": 176286.0}, {"date": "2023-09-20", "close": 28.3, "volume": 86028.0}, {"date": "2023-09-21", "close": 28.16, "volume": 95269.0}, {"date": "2023-09-22", "close": 28.1, "volume": 73008.0}, {"date": "2023-09-25", "close": 28.52, "volume": 99455.0}, {"date": "2023-09-26", "close": 28.1, "volume": 85415.0}, {"date": "2023-09-27", "close": 28.61, "volume": 141200.0}, {"date": "2023-09-28", "close": 28.51, "volume": 227552.0}, {"date": "2023-09-29", "close": 28.17, "volume": 118097.0}, {"date": "2023-10-02", "close": 27.38, "volume": 168231.0}, {"date": "2023-10-03", "close": 27.41, "volume": 107484.0}, {"date": "2023-10-04", "close": 26.63, "volume": 174552.0}, {"date": "2023-10-05", "close": 26.75, "volume": 110162.0}, {"date": "2023-10-06", "close": 26.89, "volume": 66686.0}, {"date": "2023-10-09", "close": 27.68, "volume": 44898.0}, {"date": "2023-10-10", "close": 27.64, "volume": 50432.0}, {"date": "2023-10-11", "close": 27.48, "volume": 46727.0}, {"date": "2023-10-12", "close": 27.11, "volume": 83852.0}, {"date": "2023-10-13", "close": 27.29, "volume": 45401.0}, {"date": "2023-10-16", "close": 27.74, "volume": 100080.0}, {"date": "2023-10-17", "close": 28.38, "volume": 114014.0}, {"date": "2023-10-18", "close": 28.02, "volume": 61774.0}, {"date": "2023-10-19", "close": 28.04, "volume": 77226.0}, {"date": "2023-10-20", "close": 27.52, "volume": 146049.0}, {"date": "2023-10-23", "close": 26.75, "volume": 170152.0}, {"date": "2023-10-24", "close": 26.8, "volume": 79592.0}, {"date": "2023-10-25", "close": 26.72, "volume": 71514.0}, {"date": "2023-10-26", "close": 26.75, "volume": 119871.0}, {"date": "2023-10-27", "close": 26.14, "volume": 63590.0}, {"date": "2023-10-30", "close": 26.09, "volume": 63541.0}, {"date": "2023-10-31", "close": 26.14, "volume": 80647.0}, {"date": "2023-11-01", "close": 26.05, "volume": 122334.0}, {"date": "2023-11-02", "close": 28.6, "volume": 202601.0}, {"date": "2023-11-03", "close": 29.49, "volume": 190950.0}, {"date": "2023-11-06", "close": 28.54, "volume": 105345.0}, {"date": "2023-11-07", "close": 27.11, "volume": 161440.0}, {"date": "2023-11-08", "close": 26.12, "volume": 97140.0}, {"date": "2023-11-09", "close": 26.28, "volume": 83890.0}, {"date": "2023-11-10", "close": 27.0, "volume": 100015.0}, {"date": "2023-11-13", "close": 27.0, "volume": 61329.0}, {"date": "2023-11-14", "close": 27.73, "volume": 137894.0}, {"date": "2023-11-15", "close": 27.11, "volume": 91455.0}, {"date": "2023-11-16", "close": 26.54, "volume": 90604.0}, {"date": "2023-11-17", "close": 26.84, "volume": 82500.0}, {"date": "2023-11-20", "close": 26.76, "volume": 42070.0}, {"date": "2023-11-21", "close": 26.41, "volume": 50357.0}, {"date": "2023-11-22", "close": 26.42, "volume": 80580.0}, {"date": "2023-11-24", "close": 27.0, "volume": 44551.0}, {"date": "2023-11-27", "close": 26.5, "volume": 79571.0}, {"date": "2023-11-28", "close": 26.13, "volume": 153781.0}, {"date": "2023-11-29", "close": 25.74, "volume": 129036.0}, {"date": "2023-11-30", "close": 25.75, "volume": 104608.0}, {"date": "2023-12-01", "close": 26.28, "volume": 138059.0}, {"date": "2023-12-04", "close": 26.82, "volume": 108304.0}, {"date": "2023-12-05", "close": 26.54, "volume": 84775.0}, {"date": "2023-12-06", "close": 25.85, "volume": 101583.0}, {"date": "2023-12-07", "close": 25.62, "volume": 110469.0}, {"date": "2023-12-08", "close": 25.82, "volume": 80513.0}, {"date": "2023-12-11", "close": 25.61, "volume": 68562.0}, {"date": "2023-12-12", "close": 24.74, "volume": 83527.0}, {"date": "2023-12-13", "close": 25.97, "volume": 140872.0}, {"date": "2023-12-14", "close": 26.58, "volume": 152907.0}, {"date": "2023-12-15", "close": 26.45, "volume": 355287.0}, {"date": "2023-12-18", "close": 26.9, "volume": 89052.0}, {"date": "2023-12-19", "close": 27.5, "volume": 109408.0}, {"date": "2023-12-20", "close": 27.48, "volume": 89231.0}, {"date": "2023-12-21", "close": 28.1, "volume": 66772.0}, {"date": "2023-12-22", "close": 28.27, "volume": 52814.0}, {"date": "2023-12-26", "close": 29.01, "volume": 46019.0}, {"date": "2023-12-27", "close": 29.3, "volume": 63155.0}, {"date": "2023-12-28", "close": 28.8, "volume": 62770.0}, {"date": "2023-12-29", "close": 28.27, "volume": 104582.0}, {"date": "2024-01-02", "close": 28.18, "volume": 107089.0}, {"date": "2024-01-03", "close": 27.7, "volume": 108451.0}, {"date": "2024-01-04", "close": 27.26, "volume": 92424.0}, {"date": "2024-01-05", "close": 27.62, "volume": 94565.0}, {"date": "2024-01-08", "close": 27.33, "volume": 121176.0}, {"date": "2024-01-09", "close": 26.38, "volume": 179626.0}, {"date": "2024-01-10", "close": 26.0, "volume": 111761.0}, {"date": "2024-01-11", "close": 26.21, "volume": 103304.0}, {"date": "2024-01-12", "close": 26.34, "volume": 70889.0}, {"date": "2024-01-16", "close": 25.74, "volume": 135982.0}, {"date": "2024-01-17", "close": 25.7, "volume": 98853.0}, {"date": "2024-01-18", "close": 25.89, "volume": 63024.0}, {"date": "2024-01-19", "close": 25.77, "volume": 84044.0}, {"date": "2024-01-22", "close": 26.29, "volume": 127037.0}, {"date": "2024-01-23", "close": 26.48, "volume": 126637.0}, {"date": "2024-01-24", "close": 26.84, "volume": 117865.0}, {"date": "2024-01-25", "close": 27.11, "volume": 122296.0}, {"date": "2024-01-26", "close": 27.48, "volume": 74334.0}, {"date": "2024-01-29", "close": 27.41, "volume": 87470.0}, {"date": "2024-01-30", "close": 27.15, "volume": 128138.0}, {"date": "2024-01-31", "close": 26.38, "volume": 120537.0}, {"date": "2024-02-01", "close": 26.85, "volume": 175729.0}, {"date": "2024-02-02", "close": 26.05, "volume": 111026.0}, {"date": "2024-02-05", "close": 25.9, "volume": 99825.0}, {"date": "2024-02-06", "close": 26.02, "volume": 88578.0}, {"date": "2024-02-07", "close": 26.03, "volume": 76077.0}, {"date": "2024-02-08", "close": 26.69, "volume": 80410.0}, {"date": "2024-02-09", "close": 26.81, "volume": 71590.0}, {"date": "2024-02-12", "close": 27.41, "volume": 94115.0}, {"date": "2024-02-13", "close": 26.29, "volume": 161089.0}, {"date": "2024-02-14", "close": 26.66, "volume": 130669.0}, {"date": "2024-02-15", "close": 27.78, "volume": 114785.0}, {"date": "2024-02-16", "close": 27.26, "volume": 84772.0}, {"date": "2024-02-20", "close": 27.15, "volume": 100587.0}, {"date": "2024-02-21", "close": 27.5, "volume": 75687.0}, {"date": "2024-02-22", "close": 27.36, "volume": 85707.0}, {"date": "2024-02-23", "close": 27.32, "volume": 59904.0}, {"date": "2024-02-26", "close": 27.44, "volume": 64370.0}, {"date": "2024-02-27", "close": 27.46, "volume": 168246.0}, {"date": "2024-02-28", "close": 27.07, "volume": 63117.0}, {"date": "2024-02-29", "close": 26.95, "volume": 117672.0}, {"date": "2024-03-01", "close": 27.27, "volume": 65942.0}, {"date": "2024-03-04", "close": 27.32, "volume": 78642.0}, {"date": "2024-03-05", "close": 27.3, "volume": 69937.0}, {"date": "2024-03-06", "close": 26.04, "volume": 198060.0}, {"date": "2024-03-07", "close": 26.04, "volume": 90355.0}, {"date": "2024-03-08", "close": 25.63, "volume": 126577.0}, {"date": "2024-03-11", "close": 25.66, "volume": 72545.0}, {"date": "2024-03-12", "close": 25.8, "volume": 95058.0}, {"date": "2024-03-13", "close": 25.65, "volume": 116720.0}, {"date": "2024-03-14", "close": 25.76, "volume": 75947.0}, {"date": "2024-03-15", "close": 25.75, "volume": 280498.0}, {"date": "2024-03-18", "close": 25.66, "volume": 83197.0}, {"date": "2024-03-19", "close": 26.19, "volume": 122263.0}, {"date": "2024-03-20", "close": 26.86, "volume": 106780.0}, {"date": "2024-03-21", "close": 26.82, "volume": 176479.0}, {"date": "2024-03-22", "close": 26.02, "volume": 111690.0}, {"date": "2024-03-25", "close": 26.33, "volume": 78507.0}, {"date": "2024-03-26", "close": 26.02, "volume": 97388.0}, {"date": "2024-03-27", "close": 26.78, "volume": 79213.0}, {"date": "2024-03-28", "close": 27.2, "volume": 119852.0}, {"date": "2024-04-01", "close": 27.07, "volume": 90404.0}, {"date": "2024-04-02", "close": 26.67, "volume": 125819.0}, {"date": "2024-04-03", "close": 27.26, "volume": 88388.0}, {"date": "2024-04-04", "close": 27.1, "volume": 72959.0}, {"date": "2024-04-05", "close": 27.09, "volume": 73882.0}, {"date": "2024-04-08", "close": 26.7, "volume": 70898.0}, {"date": "2024-04-09", "close": 26.54, "volume": 61740.0}, {"date": "2024-04-10", "close": 26.21, "volume": 111097.0}, {"date": "2024-04-11", "close": 26.38, "volume": 70284.0}, {"date": "2024-04-12", "close": 25.58, "volume": 93303.0}, {"date": "2024-04-15", "close": 25.13, "volume": 59133.0}, {"date": "2024-04-16", "close": 24.89, "volume": 81151.0}, {"date": "2024-04-17", "close": 24.78, "volume": 102998.0}, {"date": "2024-04-18", "close": 25.04, "volume": 116190.0}, {"date": "2024-04-19", "close": 25.3, "volume": 124152.0}, {"date": "2024-04-22", "close": 25.1, "volume": 90483.0}, {"date": "2024-04-23", "close": 26.14, "volume": 118403.0}, {"date": "2024-04-24", "close": 26.11, "volume": 96128.0}, {"date": "2024-04-25", "close": 26.12, "volume": 95488.0}, {"date": "2024-04-26", "close": 27.08, "volume": 99541.0}, {"date": "2024-04-29", "close": 27.02, "volume": 95723.0}, {"date": "2024-04-30", "close": 26.31, "volume": 144974.0}, {"date": "2024-05-01", "close": 26.31, "volume": 91961.0}, {"date": "2024-05-02", "close": 27.0, "volume": 108028.0}, {"date": "2024-05-03", "close": 27.7, "volume": 140281.0}, {"date": "2024-05-06", "close": 28.46, "volume": 114773.0}, {"date": "2024-05-07", "close": 28.48, "volume": 132081.0}, {"date": "2024-05-08", "close": 32.25, "volume": 486752.0}, {"date": "2024-05-09", "close": 33.71, "volume": 326864.0}, {"date": "2024-05-10", "close": 34.0, "volume": 291496.0}, {"date": "2024-05-13", "close": 34.55, "volume": 231558.0}, {"date": "2024-05-14", "close": 35.85, "volume": 385477.0}, {"date": "2024-05-15", "close": 35.97, "volume": 285866.0}, {"date": "2024-05-16", "close": 36.35, "volume": 149322.0}, {"date": "2024-05-17", "close": 37.17, "volume": 292281.0}, {"date": "2024-05-20", "close": 37.91, "volume": 408707.0}, {"date": "2024-05-21", "close": 37.85, "volume": 113323.0}, {"date": "2024-05-22", "close": 36.78, "volume": 148340.0}, {"date": "2024-05-23", "close": 36.21, "volume": 145987.0}, {"date": "2024-05-24", "close": 36.19, "volume": 96445.0}, {"date": "2024-05-28", "close": 36.66, "volume": 190672.0}, {"date": "2024-05-29", "close": 35.38, "volume": 93009.0}, {"date": "2024-05-30", "close": 35.47, "volume": 79426.0}, {"date": "2024-05-31", "close": 35.91, "volume": 183506.0}, {"date": "2024-06-03", "close": 33.78, "volume": 108803.0}, {"date": "2024-06-04", "close": 33.44, "volume": 110226.0}, {"date": "2024-06-05", "close": 33.96, "volume": 80792.0}, {"date": "2024-06-06", "close": 32.53, "volume": 90651.0}, {"date": "2024-06-07", "close": 32.5, "volume": 99381.0}, {"date": "2024-06-10", "close": 33.12, "volume": 117109.0}, {"date": "2024-06-11", "close": 33.55, "volume": 99709.0}, {"date": "2024-06-12", "close": 33.67, "volume": 74378.0}, {"date": "2024-06-13", "close": 33.0, "volume": 112797.0}, {"date": "2024-06-14", "close": 32.06, "volume": 70992.0}, {"date": "2024-06-17", "close": 32.98, "volume": 107198.0}, {"date": "2024-06-18", "close": 33.02, "volume": 124605.0}, {"date": "2024-06-20", "close": 32.56, "volume": 70919.0}, {"date": "2024-06-21", "close": 32.36, "volume": 384841.0}, {"date": "2024-06-24", "close": 33.34, "volume": 107981.0}, {"date": "2024-06-25", "close": 33.45, "volume": 60003.0}, {"date": "2024-06-26", "close": 33.53, "volume": 78151.0}, {"date": "2024-06-27", "close": 33.51, "volume": 108367.0}, {"date": "2024-06-28", "close": 33.53, "volume": 358995.0}, {"date": "2024-07-01", "close": 32.75, "volume": 86448.0}, {"date": "2024-07-02", "close": 33.23, "volume": 68748.0}, {"date": "2024-07-03", "close": 33.36, "volume": 36613.0}, {"date": "2024-07-05", "close": 32.72, "volume": 70803.0}, {"date": "2024-07-08", "close": 32.76, "volume": 101594.0}, {"date": "2024-07-09", "close": 32.71, "volume": 64468.0}, {"date": "2024-07-10", "close": 33.27, "volume": 56332.0}, {"date": "2024-07-11", "close": 34.52, "volume": 103159.0}, {"date": "2024-07-12", "close": 35.5, "volume": 139630.0}, {"date": "2024-07-15", "close": 36.03, "volume": 169136.0}, {"date": "2024-07-16", "close": 36.9, "volume": 145594.0}, {"date": "2024-07-17", "close": 36.56, "volume": 107943.0}, {"date": "2024-07-18", "close": 36.69, "volume": 108419.0}, {"date": "2024-07-19", "close": 35.78, "volume": 99718.0}, {"date": "2024-07-22", "close": 36.55, "volume": 77676.0}, {"date": "2024-07-23", "close": 37.0, "volume": 82210.0}, {"date": "2024-07-24", "close": 36.36, "volume": 64363.0}, {"date": "2024-07-25", "close": 37.2, "volume": 116077.0}, {"date": "2024-07-26", "close": 37.25, "volume": 66823.0}, {"date": "2024-07-29", "close": 36.83, "volume": 73717.0}, {"date": "2024-07-30", "close": 37.03, "volume": 65198.0}, {"date": "2024-07-31", "close": 37.95, "volume": 159933.0}, {"date": "2024-08-01", "close": 36.15, "volume": 121527.0}, {"date": "2024-08-02", "close": 33.87, "volume": 108637.0}, {"date": "2024-08-05", "close": 32.92, "volume": 183671.0}, {"date": "2024-08-06", "close": 33.78, "volume": 127630.0}, {"date": "2024-08-07", "close": 37.74, "volume": 279679.0}, {"date": "2024-08-08", "close": 37.77, "volume": 198934.0}, {"date": "2024-08-09", "close": 37.73, "volume": 142199.0}, {"date": "2024-08-12", "close": 38.09, "volume": 137493.0}, {"date": "2024-08-13", "close": 37.0, "volume": 72453.0}, {"date": "2024-08-14", "close": 37.1, "volume": 68820.0}, {"date": "2024-08-15", "close": 37.83, "volume": 144175.0}, {"date": "2024-08-16", "close": 38.02, "volume": 78839.0}, {"date": "2024-08-19", "close": 38.42, "volume": 140757.0}, {"date": "2024-08-20", "close": 37.07, "volume": 60285.0}, {"date": "2024-08-21", "close": 36.97, "volume": 61134.0}, {"date": "2024-08-22", "close": 37.0, "volume": 45548.0}, {"date": "2024-08-23", "close": 38.03, "volume": 77406.0}, {"date": "2024-08-26", "close": 38.42, "volume": 86711.0}, {"date": "2024-08-27", "close": 38.27, "volume": 50646.0}, {"date": "2024-08-28", "close": 38.36, "volume": 100453.0}, {"date": "2024-08-29", "close": 38.69, "volume": 100276.0}, {"date": "2024-08-30", "close": 39.81, "volume": 410591.0}, {"date": "2024-09-03", "close": 39.18, "volume": 298868.0}, {"date": "2024-09-04", "close": 38.93, "volume": 261874.0}, {"date": "2024-09-05", "close": 35.92, "volume": 161790.0}, {"date": "2024-09-06", "close": 36.29, "volume": 158171.0}, {"date": "2024-09-09", "close": 34.25, "volume": 109766.0}, {"date": "2024-09-10", "close": 33.82, "volume": 145597.0}, {"date": "2024-09-11", "close": 33.66, "volume": 326077.0}, {"date": "2024-09-12", "close": 34.15, "volume": 83349.0}, {"date": "2024-09-13", "close": 33.99, "volume": 114545.0}, {"date": "2024-09-16", "close": 34.84, "volume": 100539.0}, {"date": "2024-09-17", "close": 35.69, "volume": 84041.0}, {"date": "2024-09-18", "close": 35.16, "volume": 78469.0}, {"date": "2024-09-19", "close": 36.43, "volume": 67596.0}, {"date": "2024-09-20", "close": 36.0, "volume": 268321.0}, {"date": "2024-09-23", "close": 36.8, "volume": 68775.0}, {"date": "2024-09-24", "close": 37.0, "volume": 66455.0}, {"date": "2024-09-25", "close": 35.94, "volume": 65435.0}, {"date": "2024-09-26", "close": 34.65, "volume": 138404.0}, {"date": "2024-09-27", "close": 34.63, "volume": 87480.0}, {"date": "2024-09-30", "close": 34.69, "volume": 143870.0}, {"date": "2024-10-01", "close": 35.37, "volume": 95597.0}, {"date": "2024-10-02", "close": 35.27, "volume": 74578.0}, {"date": "2024-10-03", "close": 35.51, "volume": 96013.0}, {"date": "2024-10-04", "close": 35.94, "volume": 68099.0}, {"date": "2024-10-07", "close": 35.63, "volume": 57265.0}, {"date": "2024-10-08", "close": 34.65, "volume": 61086.0}, {"date": "2024-10-09", "close": 34.63, "volume": 72880.0}, {"date": "2024-10-10", "close": 34.36, "volume": 114784.0}, {"date": "2024-10-11", "close": 35.15, "volume": 57557.0}, {"date": "2024-10-14", "close": 34.23, "volume": 44305.0}, {"date": "2024-10-15", "close": 33.46, "volume": 62731.0}, {"date": "2024-10-16", "close": 34.4, "volume": 56213.0}, {"date": "2024-10-17", "close": 34.51, "volume": 51764.0}, {"date": "2024-10-18", "close": 33.64, "volume": 58877.0}, {"date": "2024-10-21", "close": 33.6, "volume": 77602.0}, {"date": "2024-10-22", "close": 33.57, "volume": 81040.0}, {"date": "2024-10-23", "close": 33.99, "volume": 120757.0}, {"date": "2024-10-24", "close": 34.15, "volume": 82909.0}, {"date": "2024-10-25", "close": 34.28, "volume": 62414.0}, {"date": "2024-10-28", "close": 33.87, "volume": 95805.0}, {"date": "2024-10-29", "close": 34.07, "volume": 139941.0}, {"date": "2024-10-30", "close": 33.69, "volume": 147067.0}, {"date": "2024-10-31", "close": 33.17, "volume": 135874.0}, {"date": "2024-11-01", "close": 32.6, "volume": 153209.0}, {"date": "2024-11-04", "close": 33.49, "volume": 114726.0}, {"date": "2024-11-05", "close": 34.58, "volume": 120656.0}, {"date": "2024-11-06", "close": 37.84, "volume": 426349.0}, {"date": "2024-11-07", "close": 38.05, "volume": 228335.0}, {"date": "2024-11-08", "close": 37.86, "volume": 151685.0}, {"date": "2024-11-11", "close": 37.86, "volume": 112019.0}, {"date": "2024-11-12", "close": 37.8, "volume": 148552.0}, {"date": "2024-11-13", "close": 36.81, "volume": 118664.0}, {"date": "2024-11-14", "close": 36.76, "volume": 122894.0}, {"date": "2024-11-15", "close": 36.61, "volume": 151478.0}, {"date": "2024-11-18", "close": 37.02, "volume": 106206.0}, {"date": "2024-11-19", "close": 37.52, "volume": 69830.0}, {"date": "2024-11-20", "close": 37.51, "volume": 125184.0}, {"date": "2024-11-21", "close": 37.99, "volume": 135115.0}, {"date": "2024-11-22", "close": 38.29, "volume": 172384.0}, {"date": "2024-11-25", "close": 37.96, "volume": 130023.0}, {"date": "2024-11-26", "close": 37.57, "volume": 85874.0}, {"date": "2024-11-27", "close": 37.94, "volume": 70943.0}, {"date": "2024-11-29", "close": 38.22, "volume": 48688.0}, {"date": "2024-12-02", "close": 37.91, "volume": 94933.0}, {"date": "2024-12-03", "close": 37.5, "volume": 142119.0}, {"date": "2024-12-04", "close": 36.85, "volume": 231110.0}, {"date": "2024-12-05", "close": 35.99, "volume": 100087.0}, {"date": "2024-12-06", "close": 34.89, "volume": 501843.0}, {"date": "2024-12-09", "close": 34.62, "volume": 149753.0}, {"date": "2024-12-10", "close": 36.25, "volume": 160017.0}, {"date": "2024-12-11", "close": 36.53, "volume": 115114.0}, {"date": "2024-12-12", "close": 35.44, "volume": 137080.0}, {"date": "2024-12-13", "close": 34.43, "volume": 179321.0}, {"date": "2024-12-16", "close": 34.46, "volume": 82102.0}, {"date": "2024-12-17", "close": 34.34, "volume": 100841.0}, {"date": "2024-12-18", "close": 32.54, "volume": 115170.0}, {"date": "2024-12-19", "close": 32.66, "volume": 135403.0}, {"date": "2024-12-20", "close": 32.61, "volume": 400209.0}, {"date": "2024-12-23", "close": 32.79, "volume": 94350.0}, {"date": "2024-12-24", "close": 33.49, "volume": 45263.0}, {"date": "2024-12-26", "close": 33.8, "volume": 56632.0}, {"date": "2024-12-27", "close": 33.23, "volume": 74382.0}, {"date": "2024-12-30", "close": 33.6, "volume": 52529.0}, {"date": "2024-12-31", "close": 34.3, "volume": 83688.0}, {"date": "2025-01-02", "close": 35.3, "volume": 114769.0}, {"date": "2025-01-03", "close": 35.91, "volume": 127264.0}, {"date": "2025-01-06", "close": 35.47, "volume": 112690.0}, {"date": "2025-01-07", "close": 35.39, "volume": 89162.0}, {"date": "2025-01-08", "close": 35.32, "volume": 89663.0}, {"date": "2025-01-10", "close": 34.74, "volume": 82320.0}, {"date": "2025-01-13", "close": 34.78, "volume": 109896.0}, {"date": "2025-01-14", "close": 35.64, "volume": 78473.0}, {"date": "2025-01-15", "close": 36.68, "volume": 80325.0}, {"date": "2025-01-16", "close": 36.35, "volume": 70685.0}, {"date": "2025-01-17", "close": 36.52, "volume": 64900.0}, {"date": "2025-01-21", "close": 36.57, "volume": 68486.0}, {"date": "2025-01-22", "close": 35.24, "volume": 198374.0}, {"date": "2025-01-23", "close": 35.18, "volume": 97101.0}, {"date": "2025-01-24", "close": 35.17, "volume": 63792.0}, {"date": "2025-01-27", "close": 34.51, "volume": 88132.0}, {"date": "2025-01-28", "close": 34.31, "volume": 84005.0}, {"date": "2025-01-29", "close": 34.2, "volume": 63513.0}, {"date": "2025-01-30", "close": 33.99, "volume": 81735.0}, {"date": "2025-01-31", "close": 33.37, "volume": 88850.0}, {"date": "2025-02-03", "close": 33.75, "volume": 212248.0}, {"date": "2025-02-04", "close": 35.13, "volume": 88200.0}, {"date": "2025-02-05", "close": 35.16, "volume": 57668.0}, {"date": "2025-02-06", "close": 35.04, "volume": 122789.0}, {"date": "2025-02-07", "close": 34.75, "volume": 76549.0}, {"date": "2025-02-10", "close": 36.05, "volume": 76137.0}, {"date": "2025-02-11", "close": 36.48, "volume": 70510.0}, {"date": "2025-02-12", "close": 35.95, "volume": 82755.0}, {"date": "2025-02-13", "close": 35.99, "volume": 59210.0}, {"date": "2025-02-14", "close": 36.44, "volume": 72512.0}, {"date": "2025-02-18", "close": 36.75, "volume": 63894.0}, {"date": "2025-02-19", "close": 36.6, "volume": 129987.0}, {"date": "2025-02-20", "close": 36.34, "volume": 88134.0}, {"date": "2025-02-21", "close": 35.81, "volume": 128063.0}, {"date": "2025-02-24", "close": 35.77, "volume": 106780.0}, {"date": "2025-02-25", "close": 35.47, "volume": 198833.0}, {"date": "2025-02-26", "close": 34.81, "volume": 168399.0}, {"date": "2025-02-27", "close": 38.02, "volume": 384055.0}, {"date": "2025-02-28", "close": 37.04, "volume": 230858.0}, {"date": "2025-03-03", "close": 34.17, "volume": 229404.0}, {"date": "2025-03-04", "close": 33.15, "volume": 189144.0}, {"date": "2025-03-05", "close": 32.7, "volume": 138273.0}, {"date": "2025-03-06", "close": 32.29, "volume": 123215.0}, {"date": "2025-03-07", "close": 32.6, "volume": 116081.0}, {"date": "2025-03-10", "close": 31.57, "volume": 217899.0}, {"date": "2025-03-11", "close": 31.97, "volume": 146141.0}, {"date": "2025-03-12", "close": 31.56, "volume": 117853.0}, {"date": "2025-03-13", "close": 31.02, "volume": 72428.0}, {"date": "2025-03-14", "close": 31.39, "volume": 93263.0}, {"date": "2025-03-17", "close": 31.6, "volume": 97638.0}, {"date": "2025-03-18", "close": 31.33, "volume": 119898.0}, {"date": "2025-03-19", "close": 31.97, "volume": 132118.0}, {"date": "2025-03-20", "close": 32.11, "volume": 82981.0}, {"date": "2025-03-21", "close": 31.42, "volume": 308876.0}, {"date": "2025-03-24", "close": 32.19, "volume": 135697.0}, {"date": "2025-03-25", "close": 32.38, "volume": 167990.0}, {"date": "2025-03-26", "close": 32.09, "volume": 59798.0}, {"date": "2025-03-27", "close": 32.55, "volume": 91357.0}, {"date": "2025-03-28", "close": 31.82, "volume": 84349.0}, {"date": "2025-03-31", "close": 31.58, "volume": 137587.0}, {"date": "2025-04-01", "close": 32.46, "volume": 121225.0}, {"date": "2025-04-02", "close": 33.0, "volume": 208273.0}, {"date": "2025-04-03", "close": 29.86, "volume": 183289.0}, {"date": "2025-04-04", "close": 26.89, "volume": 312018.0}, {"date": "2025-04-07", "close": 26.77, "volume": 248608.0}, {"date": "2025-04-08", "close": 25.74, "volume": 189772.0}, {"date": "2025-04-09", "close": 28.35, "volume": 229504.0}, {"date": "2025-04-10", "close": 26.31, "volume": 243214.0}, {"date": "2025-04-11", "close": 27.33, "volume": 166006.0}, {"date": "2025-04-14", "close": 27.92, "volume": 171431.0}, {"date": "2025-04-15", "close": 28.09, "volume": 170815.0}, {"date": "2025-04-16", "close": 28.26, "volume": 199191.0}, {"date": "2025-04-17", "close": 29.03, "volume": 126567.0}, {"date": "2025-04-21", "close": 28.38, "volume": 163782.0}, {"date": "2025-04-22", "close": 28.6, "volume": 169356.0}, {"date": "2025-04-23", "close": 28.63, "volume": 195941.0}, {"date": "2025-04-24", "close": 29.3, "volume": 142927.0}, {"date": "2025-04-25", "close": 29.83, "volume": 108046.0}, {"date": "2025-04-28", "close": 29.83, "volume": 83868.0}, {"date": "2025-04-29", "close": 29.72, "volume": 84308.0}, {"date": "2025-04-30", "close": 29.04, "volume": 116746.0}, {"date": "2025-05-01", "close": 29.42, "volume": 139348.0}, {"date": "2025-05-02", "close": 30.16, "volume": 91615.0}, {"date": "2025-05-05", "close": 29.56, "volume": 103139.0}, {"date": "2025-05-06", "close": 29.49, "volume": 126139.0}, {"date": "2025-05-07", "close": 27.77, "volume": 283297.0}, {"date": "2025-05-08", "close": 28.73, "volume": 209665.0}, {"date": "2025-05-09", "close": 29.71, "volume": 273798.0}, {"date": "2025-05-12", "close": 30.18, "volume": 280999.0}, {"date": "2025-05-13", "close": 30.22, "volume": 193872.0}, {"date": "2025-05-14", "close": 30.04, "volume": 171633.0}, {"date": "2025-05-15", "close": 29.97, "volume": 145823.0}, {"date": "2025-05-16", "close": 30.0, "volume": 178376.0}, {"date": "2025-05-19", "close": 29.61, "volume": 129313.0}, {"date": "2025-05-20", "close": 29.58, "volume": 102096.0}, {"date": "2025-05-21", "close": 29.16, "volume": 189046.0}, {"date": "2025-05-22", "close": 28.7, "volume": 158932.0}, {"date": "2025-05-23", "close": 28.97, "volume": 278324.0}, {"date": "2025-05-27", "close": 29.72, "volume": 302140.0}, {"date": "2025-05-28", "close": 29.72, "volume": 182682.0}, {"date": "2025-05-29", "close": 30.15, "volume": 257659.0}, {"date": "2025-05-30", "close": 29.26, "volume": 137574.0}, {"date": "2025-06-02", "close": 29.61, "volume": 145902.0}, {"date": "2025-06-03", "close": 30.6, "volume": 284669.0}, {"date": "2025-06-04", "close": 29.66, "volume": 121685.0}, {"date": "2025-06-05", "close": 29.65, "volume": 120443.0}, {"date": "2025-06-06", "close": 30.42, "volume": 102074.0}, {"date": "2025-06-09", "close": 30.98, "volume": 286446.0}, {"date": "2025-06-10", "close": 32.48, "volume": 686678.0}, {"date": "2025-06-11", "close": 33.44, "volume": 387628.0}, {"date": "2025-06-12", "close": 33.71, "volume": 290402.0}, {"date": "2025-06-13", "close": 34.31, "volume": 247875.0}, {"date": "2025-06-16", "close": 34.11, "volume": 183307.0}, {"date": "2025-06-17", "close": 34.1, "volume": 193977.0}, {"date": "2025-06-18", "close": 33.82, "volume": 189870.0}, {"date": "2025-06-20", "close": 33.24, "volume": 245047.0}, {"date": "2025-06-23", "close": 32.01, "volume": 160085.0}, {"date": "2025-06-24", "close": 32.0, "volume": 120124.0}, {"date": "2025-06-25", "close": 32.42, "volume": 236417.0}, {"date": "2025-06-26", "close": 33.31, "volume": 126672.0}, {"date": "2025-06-27", "close": 33.35, "volume": 707757.0}, {"date": "2025-06-30", "close": 32.97, "volume": 151986.0}, {"date": "2025-07-01", "close": 33.76, "volume": 201037.0}, {"date": "2025-07-02", "close": 34.04, "volume": 149088.0}, {"date": "2025-07-03", "close": 34.22, "volume": 82241.0}, {"date": "2025-07-07", "close": 33.66, "volume": 127911.0}, {"date": "2025-07-08", "close": 34.78, "volume": 156552.0}, {"date": "2025-07-09", "close": 34.89, "volume": 136320.0}, {"date": "2025-07-10", "close": 35.42, "volume": 176314.0}, {"date": "2025-07-11", "close": 36.03, "volume": 145632.0}, {"date": "2025-07-14", "close": 35.68, "volume": 188082.0}, {"date": "2025-07-15", "close": 34.7, "volume": 165226.0}, {"date": "2025-07-16", "close": 34.68, "volume": 117256.0}, {"date": "2025-07-17", "close": 35.32, "volume": 199123.0}, {"date": "2025-07-18", "close": 35.37, "volume": 109377.0}, {"date": "2025-07-21", "close": 35.4, "volume": 75901.0}, {"date": "2025-07-22", "close": 35.71, "volume": 168364.0}, {"date": "2025-07-23", "close": 36.73, "volume": 150658.0}, {"date": "2025-07-24", "close": 36.89, "volume": 129710.0}, {"date": "2025-07-25", "close": 36.01, "volume": 117087.0}, {"date": "2025-07-28", "close": 36.25, "volume": 95732.0}, {"date": "2025-07-29", "close": 36.1, "volume": 224667.0}, {"date": "2025-07-30", "close": 35.55, "volume": 116495.0}, {"date": "2025-07-31", "close": 34.57, "volume": 135162.0}, {"date": "2025-08-01", "close": 33.13, "volume": 140482.0}, {"date": "2025-08-04", "close": 33.93, "volume": 129294.0}, {"date": "2025-08-05", "close": 35.08, "volume": 136608.0}, {"date": "2025-08-06", "close": 38.2, "volume": 415767.0}, {"date": "2025-08-07", "close": 38.45, "volume": 539496.0}, {"date": "2025-08-08", "close": 38.0, "volume": 188004.0}, {"date": "2025-08-11", "close": 37.62, "volume": 178329.0}, {"date": "2025-08-12", "close": 38.2, "volume": 273648.0}, {"date": "2025-08-13", "close": 38.31, "volume": 172003.0}, {"date": "2025-08-14", "close": 37.68, "volume": 133240.0}, {"date": "2025-08-15", "close": 37.89, "volume": 140138.0}, {"date": "2025-08-18", "close": 38.2, "volume": 166401.0}, {"date": "2025-08-19", "close": 37.53, "volume": 137773.0}, {"date": "2025-08-20", "close": 37.16, "volume": 128930.0}, {"date": "2025-08-21", "close": 37.38, "volume": 110261.0}, {"date": "2025-08-22", "close": 38.61, "volume": 239378.0}, {"date": "2025-08-25", "close": 38.0, "volume": 125526.0}, {"date": "2025-08-26", "close": 37.66, "volume": 133683.0}, {"date": "2025-08-27", "close": 38.06, "volume": 98082.0}, {"date": "2025-08-28", "close": 38.46, "volume": 169123.0}, {"date": "2025-08-29", "close": 38.51, "volume": 147820.0}, {"date": "2025-09-02", "close": 37.7, "volume": 140482.0}, {"date": "2025-09-03", "close": 37.09, "volume": 149754.0}, {"date": "2025-09-04", "close": 37.34, "volume": 155414.0}, {"date": "2025-09-05", "close": 37.82, "volume": 216614.0}, {"date": "2025-09-08", "close": 38.04, "volume": 190478.0}, {"date": "2025-09-09", "close": 37.71, "volume": 128837.0}, {"date": "2025-09-10", "close": 37.5, "volume": 142586.0}, {"date": "2025-09-11", "close": 38.27, "volume": 160479.0}, {"date": "2025-09-12", "close": 37.72, "volume": 74768.0}, {"date": "2025-09-15", "close": 37.7, "volume": 155891.0}, {"date": "2025-09-16", "close": 37.87, "volume": 149488.0}, {"date": "2025-09-17", "close": 37.65, "volume": 142459.0}, {"date": "2025-09-18", "close": 38.37, "volume": 179363.0}, {"date": "2025-09-19", "close": 37.09, "volume": 272467.0}, {"date": "2025-09-22", "close": 36.73, "volume": 136329.0}, {"date": "2025-09-23", "close": 37.32, "volume": 149244.0}, {"date": "2025-09-24", "close": 37.15, "volume": 106120.0}, {"date": "2025-09-25", "close": 37.19, "volume": 90321.0}, {"date": "2025-09-26", "close": 37.87, "volume": 105370.0}, {"date": "2025-09-29", "close": 36.3, "volume": 128209.0}, {"date": "2025-09-30", "close": 36.08, "volume": 132069.0}, {"date": "2025-10-01", "close": 36.72, "volume": 136075.0}, {"date": "2025-10-02", "close": 36.4, "volume": 105670.0}, {"date": "2025-10-03", "close": 36.58, "volume": 127734.0}, {"date": "2025-10-06", "close": 37.14, "volume": 133624.0}, {"date": "2025-10-07", "close": 36.7, "volume": 214742.0}, {"date": "2025-10-08", "close": 36.87, "volume": 101553.0}, {"date": "2025-10-09", "close": 37.23, "volume": 128581.0}, {"date": "2025-10-10", "close": 36.84, "volume": 219056.0}, {"date": "2025-10-13", "close": 37.63, "volume": 90842.0}, {"date": "2025-10-14", "close": 38.25, "volume": 197558.0}, {"date": "2025-10-15", "close": 38.83, "volume": 174812.0}, {"date": "2025-10-16", "close": 38.71, "volume": 138786.0}, {"date": "2025-10-17", "close": 38.2, "volume": 174692.0}, {"date": "2025-10-20", "close": 38.96, "volume": 162559.0}, {"date": "2025-10-21", "close": 38.74, "volume": 152583.0}, {"date": "2025-10-22", "close": 39.05, "volume": 150911.0}, {"date": "2025-10-23", "close": 41.47, "volume": 260947.0}, {"date": "2025-10-24", "close": 39.62, "volume": 124085.0}, {"date": "2025-10-27", "close": 38.59, "volume": 110659.0}, {"date": "2025-10-28", "close": 38.46, "volume": 95904.0}, {"date": "2025-10-29", "close": 39.07, "volume": 132553.0}, {"date": "2025-10-30", "close": 39.97, "volume": 125484.0}, {"date": "2025-10-31", "close": 40.7, "volume": 463407.0}, {"date": "2025-11-03", "close": 42.71, "volume": 537493.0}, {"date": "2025-11-04", "close": 41.27, "volume": 213102.0}, {"date": "2025-11-05", "close": 38.75, "volume": 392515.0}, {"date": "2025-11-06", "close": 37.94, "volume": 367131.0}, {"date": "2025-11-07", "close": 36.99, "volume": 214914.0}, {"date": "2025-11-10", "close": 37.94, "volume": 212409.0}, {"date": "2025-11-11", "close": 38.49, "volume": 239388.0}, {"date": "2025-11-12", "close": 37.78, "volume": 210259.0}, {"date": "2025-11-13", "close": 37.96, "volume": 210268.0}, {"date": "2025-11-14", "close": 38.84, "volume": 357555.0}, {"date": "2025-11-17", "close": 37.08, "volume": 234312.0}, {"date": "2025-11-18", "close": 37.26, "volume": 148779.0}, {"date": "2025-11-19", "close": 37.05, "volume": 151539.0}, {"date": "2025-11-20", "close": 36.67, "volume": 215070.0}, {"date": "2025-11-21", "close": 36.86, "volume": 228218.0}, {"date": "2025-11-24", "close": 36.78, "volume": 125676.0}, {"date": "2025-11-25", "close": 37.5, "volume": 206780.0}, {"date": "2025-11-26", "close": 37.32, "volume": 308871.0}, {"date": "2025-11-28", "close": 37.51, "volume": 85006.0}, {"date": "2025-12-01", "close": 37.21, "volume": 177538.0}, {"date": "2025-12-02", "close": 36.17, "volume": 160105.0}, {"date": "2025-12-03", "close": 37.39, "volume": 147190.0}, {"date": "2025-12-04", "close": 37.34, "volume": 146901.0}, {"date": "2025-12-05", "close": 36.64, "volume": 145195.0}, {"date": "2025-12-08", "close": 36.12, "volume": 171195.0}, {"date": "2025-12-09", "close": 36.35, "volume": 136913.0}, {"date": "2025-12-10", "close": 36.39, "volume": 152102.0}, {"date": "2025-12-11", "close": 37.39, "volume": 159062.0}, {"date": "2025-12-12", "close": 37.11, "volume": 177969.0}, {"date": "2025-12-15", "close": 37.61, "volume": 187756.0}, {"date": "2025-12-16", "close": 36.3, "volume": 210013.0}, {"date": "2025-12-17", "close": 36.44, "volume": 131099.0}, {"date": "2025-12-18", "close": 35.7, "volume": 146659.0}, {"date": "2025-12-19", "close": 36.37, "volume": 398863.0}, {"date": "2025-12-22", "close": 36.54, "volume": 205507.0}, {"date": "2025-12-23", "close": 36.32, "volume": 107118.0}, {"date": "2025-12-24", "close": 36.34, "volume": 77281.0}, {"date": "2025-12-26", "close": 36.62, "volume": 114669.0}, {"date": "2025-12-29", "close": 36.4, "volume": 80976.0}, {"date": "2025-12-30", "close": 36.68, "volume": 113058.0}, {"date": "2025-12-31", "close": 36.62, "volume": 156051.0}, {"date": "2026-01-02", "close": 37.34, "volume": 180497.0}, {"date": "2026-01-05", "close": 38.6, "volume": 233847.0}, {"date": "2026-01-06", "close": 39.37, "volume": 184243.0}, {"date": "2026-01-07", "close": 38.13, "volume": 132165.0}, {"date": "2026-01-08", "close": 39.87, "volume": 154120.0}, {"date": "2026-01-09", "close": 40.14, "volume": 148595.0}, {"date": "2026-01-12", "close": 40.02, "volume": 100231.0}, {"date": "2026-01-13", "close": 39.88, "volume": 97110.0}, {"date": "2026-01-14", "close": 40.34, "volume": 139540.0}, {"date": "2026-01-15", "close": 40.95, "volume": 178565.0}, {"date": "2026-01-16", "close": 40.18, "volume": 103809.0}, {"date": "2026-01-20", "close": 40.28, "volume": 147870.0}, {"date": "2026-01-21", "close": 41.65, "volume": 178280.0}, {"date": "2026-01-22", "close": 41.87, "volume": 185013.0}, {"date": "2026-01-23", "close": 43.75, "volume": 392526.0}, {"date": "2026-01-26", "close": 44.2, "volume": 357347.0}, {"date": "2026-01-27", "close": 45.0, "volume": 301538.0}, {"date": "2026-01-28", "close": 44.15, "volume": 219376.0}, {"date": "2026-01-29", "close": 44.93, "volume": 156112.0}, {"date": "2026-01-30", "close": 43.96, "volume": 311303.0}, {"date": "2026-02-02", "close": 44.25, "volume": 325510.0}, {"date": "2026-02-03", "close": 45.35, "volume": 118889.0}, {"date": "2026-02-04", "close": 44.75, "volume": 201621.0}, {"date": "2026-02-05", "close": 44.07, "volume": 201101.0}, {"date": "2026-02-06", "close": 45.0, "volume": 226842.0}, {"date": "2026-02-09", "close": 45.0, "volume": 213914.0}, {"date": "2026-02-10", "close": 44.76, "volume": 108399.0}, {"date": "2026-02-11", "close": 45.41, "volume": 193779.0}, {"date": "2026-02-12", "close": 44.26, "volume": 109236.0}, {"date": "2026-02-13", "close": 44.1, "volume": 199831.0}, {"date": "2026-02-17", "close": 44.2, "volume": 220635.0}, {"date": "2026-02-18", "close": 46.0, "volume": 188806.0}, {"date": "2026-02-19", "close": 46.91, "volume": 263764.0}, {"date": "2026-02-20", "close": 46.61, "volume": 147133.0}, {"date": "2026-02-23", "close": 46.67, "volume": 219932.0}, {"date": "2026-02-24", "close": 46.85, "volume": 256286.0}, {"date": "2026-02-25", "close": 46.71, "volume": 153279.0}, {"date": "2026-02-26", "close": 48.0, "volume": 407143.0}, {"date": "2026-02-27", "close": 47.7, "volume": 426592.0}, {"date": "2026-03-02", "close": 46.96, "volume": 301861.0}, {"date": "2026-03-03", "close": 45.55, "volume": 231001.0}, {"date": "2026-03-04", "close": 44.87, "volume": 199773.0}, {"date": "2026-03-05", "close": 44.56, "volume": 193572.0}, {"date": "2026-03-06", "close": 44.6, "volume": 140860.0}, {"date": "2026-03-09", "close": 45.83, "volume": 203841.0}, {"date": "2026-03-10", "close": 46.22, "volume": 241973.0}, {"date": "2026-03-11", "close": 44.74, "volume": 178436.0}, {"date": "2026-03-12", "close": 42.99, "volume": 168390.0}, {"date": "2026-03-13", "close": 42.7, "volume": 167892.0}, {"date": "2026-03-16", "close": 43.04, "volume": 166600.0}, {"date": "2026-03-17", "close": 43.86, "volume": 155055.0}, {"date": "2026-03-18", "close": 43.27, "volume": 226428.0}, {"date": "2026-03-19", "close": 44.65, "volume": 216902.0}, {"date": "2026-03-20", "close": 44.18, "volume": 387522.0}, {"date": "2026-03-23", "close": 45.43, "volume": 151662.0}, {"date": "2026-03-24", "close": 45.48, "volume": 205686.0}, {"date": "2026-03-25", "close": 45.86, "volume": 95101.0}, {"date": "2026-03-26", "close": 46.3, "volume": 108305.0}, {"date": "2026-03-27", "close": 46.0, "volume": 174586.0}, {"date": "2026-03-30", "close": 45.12, "volume": 130465.0}, {"date": "2026-03-31", "close": 46.89, "volume": 181812.0}, {"date": "2026-04-01", "close": 46.74, "volume": 236878.0}, {"date": "2026-04-02", "close": 47.24, "volume": 138586.0}, {"date": "2026-04-06", "close": 47.93, "volume": 145030.0}, {"date": "2026-04-07", "close": 48.42, "volume": 230338.0}, {"date": "2026-04-08", "close": 49.34, "volume": 315843.0}, {"date": "2026-04-09", "close": 49.37, "volume": 215935.0}, {"date": "2026-04-10", "close": 49.77, "volume": 147578.0}, {"date": "2026-04-13", "close": 50.01, "volume": 147841.0}, {"date": "2026-04-14", "close": 49.48, "volume": 113522.0}, {"date": "2026-04-15", "close": 49.28, "volume": 88394.0}, {"date": "2026-04-16", "close": 48.62, "volume": 166026.0}, {"date": "2026-04-17", "close": 48.49, "volume": 188711.0}, {"date": "2026-04-20", "close": 47.53, "volume": 229597.0}, {"date": "2026-04-21", "close": 46.92, "volume": 282916.0}, {"date": "2026-04-22", "close": 46.53, "volume": 411760.0}, {"date": "2026-04-23", "close": 48.25, "volume": 549031.0}, {"date": "2026-04-24", "close": 48.52, "volume": 249413.0}, {"date": "2026-04-27", "close": 49.12, "volume": 259690.0}, {"date": "2026-04-28", "close": 49.1, "volume": 195390.0}, {"date": "2026-04-29", "close": 49.03, "volume": 164205.0}, {"date": "2026-04-30", "close": 49.13, "volume": 171736.0}, {"date": "2026-05-01", "close": 49.29, "volume": 390278.0}, {"date": "2026-05-04", "close": 49.42, "volume": 167151.0}, {"date": "2026-05-05", "close": 48.9, "volume": 250448.0}, {"date": "2026-05-06", "close": 43.16, "volume": 573345.0}, {"date": "2026-05-07", "close": 42.55, "volume": 466855.0}, {"date": "2026-05-08", "close": 42.36, "volume": 206671.0}, {"date": "2026-05-11", "close": 42.43, "volume": 233339.0}, {"date": "2026-05-12", "close": 42.31, "volume": 196042.0}, {"date": "2026-05-13", "close": 42.11, "volume": 245078.0}, {"date": "2026-05-14", "close": 42.62, "volume": 143065.0}, {"date": "2026-05-15", "close": 42.17, "volume": 206337.0}, {"date": "2026-05-18", "close": 42.5, "volume": 210083.0}, {"date": "2026-05-19", "close": 42.0, "volume": 193972.0}, {"date": "2026-05-20", "close": 43.14, "volume": 175906.0}, {"date": "2026-05-21", "close": 43.0, "volume": 210200.0}, {"date": "2026-05-22", "close": 42.73, "volume": 175264.0}, {"date": "2026-05-26", "close": 43.47, "volume": 176221.0}, {"date": "2026-05-27", "close": 42.18, "volume": 158571.0}, {"date": "2026-05-28", "close": 41.97, "volume": 172223.0}, {"date": "2026-05-29", "close": 41.64, "volume": 194929.0}, {"date": "2026-06-01", "close": 41.75, "volume": 218631.0}, {"date": "2026-06-02", "close": 42.21, "volume": 248985.0}, {"date": "2026-06-03", "close": 41.16, "volume": 223388.0}, {"date": "2026-06-04", "close": 42.09, "volume": 136161.0}, {"date": "2026-06-05", "close": 41.64, "volume": 245986.0}, {"date": "2026-06-08", "close": 43.0, "volume": 200369.0}, {"date": "2026-06-09", "close": 42.85, "volume": 172804.0}, {"date": "2026-06-10", "close": 42.8, "volume": 132918.0}, {"date": "2026-06-11", "close": 43.08, "volume": 148954.0}, {"date": "2026-06-12", "close": 43.96, "volume": 197813.0}, {"date": "2026-06-15", "close": 43.13, "volume": 210365.0}, {"date": "2026-06-16", "close": 43.14, "volume": 232153.0}, {"date": "2026-06-17", "close": 42.43, "volume": 250479.0}, {"date": "2026-06-18", "close": 42.35, "volume": 1130156.0}, {"date": "2026-06-22", "close": 42.41, "volume": 281213.0}, {"date": "2026-06-23", "close": 42.63, "volume": 337246.0}, {"date": "2026-06-24", "close": 41.15, "volume": 334130.0}, {"date": "2026-06-25", "close": 41.39, "volume": 282632.0}, {"date": "2026-06-26", "close": 41.92, "volume": 443866.0}, {"date": "2026-06-29", "close": 41.55, "volume": 326319.0}, {"date": "2026-06-30", "close": 41.32, "volume": 194650.0}, {"date": "2026-07-01", "close": 40.66, "volume": 258051.0}, {"date": "2026-07-02", "close": 41.41, "volume": 226867.0}, {"date": "2026-07-06", "close": 42.1, "volume": 224118.0}, {"date": "2026-07-07", "close": 42.76, "volume": 248645.0}, {"date": "2026-07-08", "close": 43.84, "volume": 284619.0}, {"date": "2026-07-09", "close": 43.14, "volume": 242391.0}, {"date": "2026-07-10", "close": 43.63, "volume": 156914.0}, {"date": "2026-07-13", "close": 43.68, "volume": 187818.0}, {"date": "2026-07-14", "close": 43.35, "volume": 153449.0}, {"date": "2026-07-15", "close": 43.88, "volume": 127151.0}, {"date": "2026-07-16", "close": 44.35, "volume": 157649.0}, {"date": "2026-07-17", "close": 44.17, "volume": 190558.0}, {"date": "2026-07-20", "close": 44.16, "volume": 185126.0}, {"date": "2026-07-21", "close": 45.14, "volume": 139128.0}, {"date": "2026-07-22", "close": 45.09, "volume": 128334.0}, {"date": "2026-07-23", "close": 45.16, "volume": 171980.0}, {"date": "2026-07-24", "close": 45.71, "volume": 126295.0}, {"date": "2026-07-27", "close": 46.11, "volume": 144001.0}, {"date": "2026-07-28", "close": 45.35, "volume": 129605.0}, {"date": "2026-07-29", "close": 44.92, "volume": 200076.0}, {"date": "2026-07-30", "close": 44.72, "volume": 178809.0}, {"date": "2026-07-31", "close": 45.32, "volume": 157474.0}, {"date": "2026-08-03", "close": 45.67, "volume": 235039.0}, {"date": "2026-08-04", "close": 47.74, "volume": 259506.0}, {"date": "2026-08-05", "close": 44.24, "volume": 510831.0}, {"date": "2026-08-06", "close": 45.01, "volume": 264291.0}, {"date": "2026-08-07", "close": 45.76, "volume": 209250.0}, {"date": "2026-08-10", "close": 46.53, "volume": 235637.0}, {"date": "2026-08-11", "close": 46.17, "volume": 172296.0}, {"date": "2026-08-12", "close": 45.93, "volume": 203306.0}, {"date": "2026-08-13", "close": 46.48, "volume": 199551.0}, {"date": "2026-08-14", "close": 46.53, "volume": 166809.0}, {"date": "2026-08-17", "close": 46.15, "volume": 130539.0}], "refreshing": true}