{"ticker": "BL", "overview": {"cik": "1666134", "ticker": "BL", "name": "BLACKLINE, INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006400", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053353", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052541", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001171843-26-005201", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051856", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004403", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000074", "price_sensitive": false}]}, "description": "BLACKLINE, INC. trades as BL on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 315 insider filings for the company, from November 2021 to August 2026. Across those, 16 insiders disclosed 5 open-market purchases totalling $1.10M against 80 sales totalling $35.33M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1102372.9308, "sell_n": 80, "sell_sum": 35331687.4355, "net": -34229314.504700005, "insiders": 16, "first_date": "2021-11-22", "last_date": "2026-08-27"}, "metrics": {"ticker": "BL", "has_prices": true, "as_of": "2026-08-07", "last": 29.55, "prev_close": 30.0, "change": -0.4499999999999993, "change_pct": -0.014999999999999977, "session_volume": 1073243.0, "vwap_5": 31.039855992963364, "vwap_20": 30.365008468412565, "vwap_60": 28.886272422808066, "vwap_250": 40.56388865947807, "high_52w": 58.83, "low_52w": 25.23, "avg_volume_20": 1061090.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001666134-26-000103", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Patrick Villanova", "who_key": "Villanova Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688119/000166613426000103/0001666134-26-000103-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001666134-26-000102", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Michelle D. Stalick", "who_key": "Stalick Michelle D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26247.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $26K of BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000102/0001666134-26-000102-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97420}, {"id": "0001666134-26-000100", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Therese Tucker", "who_key": "Tucker Therese", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2236990.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $2.2M of BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1688365/000166613426000100/0001666134-26-000100-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "0001666134-26-000098", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Jimmy C. Duan", "who_key": "Duan Jimmy C", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61956.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000098/0001666134-26-000098-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001666134-26-000094", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Stuart Van Houten", "who_key": "Van Houten Stuart", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54902.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056156/000166613426000094/0001666134-26-000094-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001666134-26-000096", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Patrick Villanova", "who_key": "Villanova Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56179.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688119/000166613426000096/0001666134-26-000096-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001666134-26-000092", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Jeremy Ung", "who_key": "Ung Jeremy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72266.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019511/000166613426000092/0001666134-26-000092-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001666134-26-000090", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Michelle D. Stalick", "who_key": "Stalick Michelle D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27802.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000090/0001666134-26-000090-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001666134-26-000088", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 213864.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748906/000166613426000088/0001666134-26-000088-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001666134-26-000086", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Karole Morgan-Prager", "who_key": "Morgan-Prager Karole", "role": "Chief Legal and Administrative", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86982.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000086/0001666134-26-000086-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001666134-26-000083", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Mika Yamamoto", "who_key": "Yamamoto Mika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 85425.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $85K of BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000083/0001666134-26-000083-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216940}, {"id": "0001666134-26-000081", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Michelle D. Stalick", "who_key": "Stalick Michelle D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24125.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $24K of BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000081/0001666134-26-000081-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222700}, {"id": "0001666134-26-000080", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Gregory Hughes", "who_key": "HUGHES GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 49519.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $50K of BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000080/0001666134-26-000080-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238540}, {"id": "0001666134-26-000072", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Karole Morgan-Prager", "who_key": "Morgan-Prager Karole", "role": "Chief Legal and Administrative", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84039.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000072/0001666134-26-000072-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001666134-26-000073", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Therese Tucker", "who_key": "Tucker Therese", "role": "Founder, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 205486.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000073/0001666134-26-000073-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001666134-26-000074", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Jeremy Ung", "who_key": "Ung Jeremy", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69790.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000074/0001666134-26-000074-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001666134-26-000075", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Stuart Van Houten", "who_key": "Van Houten Stuart", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53044.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000075/0001666134-26-000075-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001666134-26-000076", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Patrick Villanova", "who_key": "Villanova Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54247.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000076/0001666134-26-000076-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001666134-26-000077", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Michelle D. Stalick", "who_key": "Stalick Michelle D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26861.640000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000077/0001666134-26-000077-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001666134-26-000078", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 206597.15999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000078/0001666134-26-000078-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001666134-26-000079", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Jimmy C. Duan", "who_key": "Duan Jimmy C", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59860.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000079/0001666134-26-000079-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239980}, {"id": "0001666134-26-000063", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Michelle D. Stalick", "who_key": "Stalick Michelle D", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13887.045, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $14K of BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000063/0001666134-26-000063-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0001666134-26-000061", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000061/0001666134-26-000061-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001666134-26-000049", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Camille Drummond", "who_key": "Drummond Camille", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5259.900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000049/0001666134-26-000049-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0001666134-26-000050", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Saranga Balaji", "who_key": "Balaji Saranga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000050/0001666134-26-000050-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0001666134-26-000051", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Gregory Hughes", "who_key": "HUGHES GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000051/0001666134-26-000051-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0001666134-26-000052", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Scott Davidson", "who_key": "Davidson Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000052/0001666134-26-000052-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0001666134-26-000053", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "David J. Henshall", "who_key": "HENSHALL DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000053/0001666134-26-000053-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0001666134-26-000054", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Storm Duncan", "who_key": "Duncan Storm", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000054/0001666134-26-000054-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0001666134-26-000055", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Mika Yamamoto", "who_key": "Yamamoto Mika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613426000055/0001666134-26-000055-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}], "recent_buys": [{"id": "0001127602-25-020311", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "David J. Henshall", "who_key": "HENSHALL DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 486000.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $486K of BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760225020311/0001127602-25-020311-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650380}, {"id": "0001127602-24-018456", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "CO-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 348225.74079999997, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO buys $348K of BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224018456/0001127602-24-018456-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259500}, {"id": "0001127602-24-017279", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Jimmy C. Duan", "who_key": "Duan Jimmy C", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 95450.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224017279/0001127602-24-017279-index.htm", "trade_date": "2024-05-31", "timestamp": "2024-05-31", "mins": 1275340}, {"id": "0001127602-24-016710", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "CO-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 149650.2, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224016710/0001127602-24-016710-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285420}, {"id": "0001209191-22-009570", "src": "INSIDERS", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23046.99, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying BL", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122009570/0001209191-22-009570-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480620}], "institutional": [{"id": "13DG-0002100121-26-000201", "src": "13DG", "ticker": "BL", "cik": "1666134", "company": "BLACKLINE, INC.", "company_raw": "BLACKLINE, INC.", "who": "Blackline, Inc.", "who_key": "BLACKLINE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BLACKLINE, INC. crosses 5% of BL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/0002100121-26-000201-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackLine, Inc. - Common Stock", "new_value": "BLACKLINE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001666134", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001666134", "applied": 1, "detected_at": "2026-09-10T16:51:40.264249"}]}, "key_people": [{"who": "Mark Partin", "who_key": "Partin Mark", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10903752.305399999, "net": -10903752.305399999, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4677870.649999999, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224024773/0001127602-24-024773-index.htm"}, {"action": "SELL", "amount": 299344.0, "date": "2024-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224024572/0001127602-24-024572-index.htm"}, {"action": "SELL", "amount": 2369099.845, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224018083/0001127602-24-018083-index.htm"}, {"action": "SELL", "amount": 277100.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123026380/0001209191-23-026380-index.htm"}, {"action": "SELL", "amount": 646579.1558, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123022368/0001209191-23-022368-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123014904/0001209191-23-014904-index.htm"}, {"action": "SELL", "amount": 691557.1887999999, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123014351/0001209191-23-014351-index.htm"}, {"action": "SELL", "amount": 1062963.7530999999, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123011957/0001209191-23-011957-index.htm"}, {"action": "SELL", "amount": 529237.7127, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919121069132/0001209191-21-069132-index.htm"}], "latest": {"action": "SELL", "amount": 4677870.649999999, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224024773/0001127602-24-024773-index.htm"}}, {"who": "Karole Morgan-Prager", "who_key": "Morgan-Prager Karole", "role": "CHIEF LEGAL AND ADMINISTRATIVE", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7378888.9002, "net": -7378888.9002, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3035761.67, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224026994/0001127602-24-026994-index.htm"}, {"action": "SELL", "amount": 1626364.74, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224025813/0001127602-24-025813-index.htm"}, {"action": "SELL", "amount": 233234.13, "date": "2024-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224025385/0001127602-24-025385-index.htm"}, {"action": "SELL", "amount": 318323.22000000003, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224025244/0001127602-24-025244-index.htm"}, {"action": "SELL", "amount": 540317.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224024868/0001127602-24-024868-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224024774/0001127602-24-024774-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224021909/0001127602-24-021909-index.htm"}, {"action": "SELL", "amount": 574888.1402, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000141588924008768/0001415889-24-008768-index.htm"}], "latest": {"action": "SELL", "amount": 3035761.67, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224026994/0001127602-24-026994-index.htm"}}, {"who": "Mark Woodhams", "who_key": "Woodhams Mark", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6128199.909, "net": -6128199.909, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101430.4, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760225015342/0001127602-25-015342-index.htm"}, {"action": "SELL", "amount": 451400.96, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760225006442/0001127602-25-006442-index.htm"}, {"action": "SELL", "amount": 1569891.98, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224029486/0001127602-24-029486-index.htm"}, {"action": "SELL", "amount": 71707.9, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224022811/0001127602-24-022811-index.htm"}, {"action": "SELL", "amount": 104928.99, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224016384/0001127602-24-016384-index.htm"}, {"action": "SELL", "amount": 166866.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760224014025/0001127602-24-014025-index.htm"}, {"action": "SELL", "amount": 180129.19999999998, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000141588924004828/0001415889-24-004828-index.htm"}, {"action": "SELL", "amount": 180129.19999999998, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000141588924008767/0001415889-24-008767-index.htm"}, {"action": "SELL", "amount": 255192.24000000002, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123058993/0001209191-23-058993-index.htm"}, {"action": "SELL", "amount": 29016.0, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123046786/0001209191-23-046786-index.htm"}, {"action": "SELL", "amount": 29730.24, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123031590/0001209191-23-031590-index.htm"}, {"action": "SELL", "amount": 104166.61, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123011972/0001209191-23-011972-index.htm"}, {"action": "SELL", "amount": 30771.25, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122058247/0001209191-22-058247-index.htm"}, {"action": "SELL", "amount": 227868.62, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122055993/0001209191-22-055993-index.htm"}, {"action": "SELL", "amount": 2624970.319, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919121066858/0001209191-21-066858-index.htm"}], "latest": {"action": "SELL", "amount": 101430.4, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000112760225015342/0001127602-25-015342-index.htm"}}, {"who": "Therese Tucker", "who_key": "Tucker Therese", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4474111.1714, "net": -4474111.1714, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2236990.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688365/000166613426000100/0001666134-26-000100-index.htm"}, {"action": "SELL", "amount": 1105081.4472, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919121067210/0001209191-21-067210-index.htm"}, {"action": "SELL", "amount": 1132039.7242, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919121066636/0001209191-21-066636-index.htm"}], "latest": {"action": "SELL", "amount": 2236990.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1688365/000166613426000100/0001666134-26-000100-index.htm"}}, {"who": "Marc Huffman", "who_key": "Huffman Marc", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1878475.7243000001, "net": -1878475.7243000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 486211.7987, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123012374/0001209191-23-012374-index.htm"}, {"action": "SELL", "amount": 1392263.9256000002, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123011976/0001209191-23-011976-index.htm"}], "latest": {"action": "SELL", "amount": 486211.7987, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123012374/0001209191-23-012374-index.htm"}}, {"who": "Peter Hirsch", "who_key": "HIRSCH PETER", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1487727.71, "net": -1487727.71, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74432.16, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123031589/0001209191-23-031589-index.htm"}, {"action": "SELL", "amount": 147148.32, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123012366/0001209191-23-012366-index.htm"}, {"action": "SELL", "amount": 366990.19999999995, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123011995/0001209191-23-011995-index.htm"}, {"action": "SELL", "amount": 119320.75, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122058250/0001209191-22-058250-index.htm"}, {"action": "SELL", "amount": 139610.27, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122047069/0001209191-22-047069-index.htm"}, {"action": "SELL", "amount": 186027.84, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122031466/0001209191-22-031466-index.htm"}, {"action": "SELL", "amount": 243762.50999999998, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122011976/0001209191-22-011976-index.htm"}, {"action": "SELL", "amount": 210435.66, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919121066169/0001209191-21-066169-index.htm"}], "latest": {"action": "SELL", "amount": 74432.16, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123031589/0001209191-23-031589-index.htm"}}, {"who": "Thomas Unterman", "who_key": "Unterman Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1197531.68, "net": -1197531.68, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50050.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613425000047/0001666134-25-000047-index.htm"}, {"action": "SELL", "amount": 400738.8, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613425000045/0001666134-25-000045-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000141588924002409/0001415889-24-002409-index.htm"}, {"action": "SELL", "amount": 45435.0, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919124000399/0001209191-24-000399-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123057281/0001209191-23-057281-index.htm"}, {"action": "SELL", "amount": 45255.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123047998/0001209191-23-047998-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123047954/0001209191-23-047954-index.htm"}, {"action": "SELL", "amount": 49905.00000000001, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123022366/0001209191-23-022366-index.htm"}, {"action": "SELL", "amount": 30602.88, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123014354/0001209191-23-014354-index.htm"}, {"action": "SELL", "amount": 35900.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123006455/0001209191-23-006455-index.htm"}, {"action": "SELL", "amount": 34250.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919123000861/0001209191-23-000861-index.htm"}, {"action": "SELL", "amount": 33730.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122059247/0001209191-22-059247-index.htm"}, {"action": "SELL", "amount": 28560.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122055126/0001209191-22-055126-index.htm"}, {"action": "SELL", "amount": 30340.0, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122051932/0001209191-22-051932-index.htm"}, {"action": "SELL", "amount": 33030.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122048319/0001209191-22-048319-index.htm"}, {"action": "SELL", "amount": 31210.0, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122043763/0001209191-22-043763-index.htm"}, {"action": "SELL", "amount": 33180.0, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122040342/0001209191-22-040342-index.htm"}, {"action": "SELL", "amount": 36850.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122033277/0001209191-22-033277-index.htm"}, {"action": "SELL", "amount": 33410.0, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122026499/0001209191-22-026499-index.htm"}, {"action": "SELL", "amount": 36675.0, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122022071/0001209191-22-022071-index.htm"}, {"action": "SELL", "amount": 37845.0, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122014342/0001209191-22-014342-index.htm"}, {"action": "SELL", "amount": 35565.0, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000120919122012692/0001209191-22-012692-index.htm"}], "latest": {"action": "SELL", "amount": 50050.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000166613425000047/0001666134-25-000047-index.htm"}}, {"who": "Morgan Karole Prager", "who_key": "PRAGER MORGAN KAROLE", "role": "CHIEF LEGAL AND ADMINISTRATIVE", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 574888.1402, "net": -574888.1402, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 574888.1402, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000141588924004799/0001415889-24-004799-index.htm"}], "latest": {"action": "SELL", "amount": 574888.1402, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666134/000141588924004799/0001415889-24-004799-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -2236990.0}, {"date": "2026-08-27", "net": -26247.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006400", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053353", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052541", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001171843-26-005201", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051856", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004403", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001666134-26-000074", "price_sensitive": false}], "performance": {"ticker": "BL", "has_prices": true, "summary": {"n": 7, "avg": -0.4348104168040451, "win_rate": 0.0, "best": -0.35494433529796987, "worst": -0.6117461568782027, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 56.74, "return": -0.4792033838561861}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 51.255, "return": -0.42347088088966933}, {"who": "HENSHALL DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 486000.0, "date": "2025-08-08", "score": 62.3, "ref_price": 48.35, "return": -0.38883143743536713}, {"who": "Ryan Owen", "person_type": "EXEC", "person_label": "Execs", "role": "CO-CEO, Director", "amount": 348225.74079999997, "date": "2024-06-11", "score": 56.3, "ref_price": 45.81, "return": -0.35494433529796987}, {"who": "Duan Jimmy C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Customer Officer", "amount": 95450.0, "date": "2024-05-31", "score": 43.2, "ref_price": 47.72, "return": -0.38076278290025145}, {"who": "Ryan Owen", "person_type": "EXEC", "person_label": "Execs", "role": "CO-CEO, Director", "amount": 149650.2, "date": "2024-05-24", "score": 51.5, "ref_price": 49.64, "return": -0.4047139403706688}, {"who": "Ryan Owen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23046.99, "date": "2022-02-14", "score": 32.0, "ref_price": 76.11, "return": -0.6117461568782027}]}, "price_series": [{"date": "2016-10-28", "close": 23.7, "volume": 7487670.0}, {"date": "2016-10-31", "close": 22.75, "volume": 519589.0}, {"date": "2016-11-01", "close": 22.49, "volume": 396233.0}, {"date": "2016-11-02", "close": 22.15, "volume": 322302.0}, {"date": "2016-11-03", "close": 21.98, "volume": 304894.0}, {"date": "2016-11-04", "close": 21.78, "volume": 105028.0}, {"date": "2016-11-07", "close": 23.42, "volume": 146591.0}, {"date": "2016-11-08", "close": 22.6, "volume": 267337.0}, {"date": "2016-11-09", "close": 23.01, "volume": 182634.0}, {"date": "2016-11-10", "close": 24.41, "volume": 247146.0}, {"date": "2016-11-11", "close": 23.89, "volume": 127943.0}, {"date": "2016-11-14", "close": 23.49, "volume": 186688.0}, {"date": "2016-11-15", "close": 25.51, "volume": 156810.0}, {"date": "2016-11-16", "close": 24.8, "volume": 186950.0}, {"date": "2016-11-17", "close": 25.56, "volume": 153974.0}, {"date": "2016-11-18", "close": 27.53, "volume": 269474.0}, {"date": "2016-11-21", "close": 27.75, "volume": 126388.0}, {"date": "2016-11-22", "close": 27.0, "volume": 311090.0}, {"date": "2016-11-23", "close": 26.97, "volume": 160566.0}, {"date": "2016-11-25", "close": 26.84, "volume": 81994.0}, {"date": "2016-11-28", "close": 27.33, "volume": 137002.0}, {"date": "2016-11-29", "close": 28.3, "volume": 179623.0}, {"date": "2016-11-30", "close": 26.94, "volume": 407268.0}, {"date": "2016-12-01", "close": 26.79, "volume": 233217.0}, {"date": "2016-12-02", "close": 27.2, "volume": 122266.0}, {"date": "2016-12-05", "close": 26.89, "volume": 157505.0}, {"date": "2016-12-06", "close": 25.8, "volume": 226919.0}, {"date": "2016-12-07", "close": 26.22, "volume": 144782.0}, {"date": "2016-12-08", "close": 26.08, "volume": 128423.0}, {"date": "2016-12-09", "close": 25.8, "volume": 116295.0}, {"date": "2016-12-12", "close": 25.55, "volume": 123278.0}, {"date": "2016-12-13", "close": 25.08, "volume": 222384.0}, {"date": "2016-12-14", "close": 24.67, "volume": 163927.0}, {"date": "2016-12-15", "close": 24.65, "volume": 140029.0}, {"date": "2016-12-16", "close": 25.08, "volume": 1593250.0}, {"date": "2016-12-19", "close": 26.2, "volume": 130010.0}, {"date": "2016-12-20", "close": 27.0, "volume": 88261.0}, {"date": "2016-12-21", "close": 28.06, "volume": 104403.0}, {"date": "2016-12-22", "close": 27.78, "volume": 189621.0}, {"date": "2016-12-23", "close": 27.4, "volume": 44471.0}, {"date": "2016-12-27", "close": 26.85, "volume": 81911.0}, {"date": "2016-12-28", "close": 26.92, "volume": 182320.0}, {"date": "2016-12-29", "close": 26.83, "volume": 140203.0}, {"date": "2016-12-30", "close": 27.63, "volume": 54203.0}, {"date": "2017-01-03", "close": 27.89, "volume": 100019.0}, {"date": "2017-01-04", "close": 27.66, "volume": 96906.0}, {"date": "2017-01-05", "close": 26.92, "volume": 87956.0}, {"date": "2017-01-06", "close": 27.17, "volume": 143067.0}, {"date": "2017-01-09", "close": 27.19, "volume": 106635.0}, {"date": "2017-01-10", "close": 26.71, "volume": 162852.0}, {"date": "2017-01-11", "close": 26.74, "volume": 87543.0}, {"date": "2017-01-12", "close": 26.47, "volume": 52827.0}, {"date": "2017-01-13", "close": 26.89, "volume": 54769.0}, {"date": "2017-01-17", "close": 26.79, "volume": 41793.0}, {"date": "2017-01-18", "close": 27.17, "volume": 117824.0}, {"date": "2017-01-19", "close": 26.89, "volume": 43302.0}, {"date": "2017-01-20", "close": 28.3, "volume": 176282.0}, {"date": "2017-01-23", "close": 27.45, "volume": 51395.0}, {"date": "2017-01-24", "close": 27.66, "volume": 154694.0}, {"date": "2017-01-25", "close": 28.09, "volume": 82052.0}, {"date": "2017-01-26", "close": 27.83, "volume": 79248.0}, {"date": "2017-01-27", "close": 27.64, "volume": 118380.0}, {"date": "2017-01-30", "close": 26.94, "volume": 117733.0}, {"date": "2017-01-31", "close": 27.18, "volume": 47526.0}, {"date": "2017-02-01", "close": 26.82, "volume": 22123.0}, {"date": "2017-02-02", "close": 26.96, "volume": 61310.0}, {"date": "2017-02-03", "close": 27.48, "volume": 158823.0}, {"date": "2017-02-06", "close": 27.26, "volume": 99671.0}, {"date": "2017-02-07", "close": 27.46, "volume": 95812.0}, {"date": "2017-02-08", "close": 27.15, "volume": 94025.0}, {"date": "2017-02-09", "close": 27.3, "volume": 108268.0}, {"date": "2017-02-10", "close": 27.46, "volume": 27912.0}, {"date": "2017-02-13", "close": 27.3, "volume": 98425.0}, {"date": "2017-02-14", "close": 27.54, "volume": 52528.0}, {"date": "2017-02-15", "close": 28.26, "volume": 42579.0}, {"date": "2017-02-16", "close": 28.43, "volume": 47835.0}, {"date": "2017-02-17", "close": 29.44, "volume": 147254.0}, {"date": "2017-02-21", "close": 29.59, "volume": 206939.0}, {"date": "2017-02-22", "close": 28.99, "volume": 184113.0}, {"date": "2017-02-23", "close": 29.3, "volume": 228281.0}, {"date": "2017-02-24", "close": 29.92, "volume": 514914.0}, {"date": "2017-02-27", "close": 29.56, "volume": 412987.0}, {"date": "2017-02-28", "close": 28.53, "volume": 303159.0}, {"date": "2017-03-01", "close": 28.9, "volume": 226154.0}, {"date": "2017-03-02", "close": 28.97, "volume": 261836.0}, {"date": "2017-03-03", "close": 28.6, "volume": 113453.0}, {"date": "2017-03-06", "close": 27.83, "volume": 152760.0}, {"date": "2017-03-07", "close": 27.5, "volume": 147319.0}, {"date": "2017-03-08", "close": 27.13, "volume": 133024.0}, {"date": "2017-03-09", "close": 26.95, "volume": 170447.0}, {"date": "2017-03-10", "close": 27.15, "volume": 110311.0}, {"date": "2017-03-13", "close": 27.44, "volume": 119840.0}, {"date": "2017-03-14", "close": 27.38, "volume": 172115.0}, {"date": "2017-03-15", "close": 28.14, "volume": 181769.0}, {"date": "2017-03-16", "close": 29.24, "volume": 186475.0}, {"date": "2017-03-17", "close": 30.33, "volume": 514893.0}, {"date": "2017-03-20", "close": 30.13, "volume": 206360.0}, {"date": "2017-03-21", "close": 29.52, "volume": 258107.0}, {"date": "2017-03-22", "close": 28.62, "volume": 241006.0}, {"date": "2017-03-23", "close": 28.77, "volume": 72440.0}, {"date": "2017-03-24", "close": 28.85, "volume": 140915.0}, {"date": "2017-03-27", "close": 28.7, "volume": 142271.0}, {"date": "2017-03-28", "close": 29.06, "volume": 68247.0}, {"date": "2017-03-29", "close": 29.34, "volume": 325464.0}, {"date": "2017-03-30", "close": 29.43, "volume": 210830.0}, {"date": "2017-03-31", "close": 29.76, "volume": 161370.0}, {"date": "2017-04-03", "close": 29.44, "volume": 343675.0}, {"date": "2017-04-04", "close": 29.76, "volume": 114769.0}, {"date": "2017-04-05", "close": 29.69, "volume": 147579.0}, {"date": "2017-04-06", "close": 29.99, "volume": 155200.0}, {"date": "2017-04-07", "close": 30.04, "volume": 162675.0}, {"date": "2017-04-10", "close": 30.0, "volume": 139278.0}, {"date": "2017-04-11", "close": 31.5, "volume": 403220.0}, {"date": "2017-04-12", "close": 31.21, "volume": 179051.0}, {"date": "2017-04-13", "close": 30.4, "volume": 391530.0}, {"date": "2017-04-17", "close": 31.37, "volume": 160706.0}, {"date": "2017-04-18", "close": 32.07, "volume": 210344.0}, {"date": "2017-04-19", "close": 32.44, "volume": 130414.0}, {"date": "2017-04-20", "close": 33.01, "volume": 128300.0}, {"date": "2017-04-21", "close": 32.79, "volume": 76547.0}, {"date": "2017-04-24", "close": 32.41, "volume": 141694.0}, {"date": "2017-04-25", "close": 32.65, "volume": 164687.0}, {"date": "2017-04-26", "close": 32.66, "volume": 305526.0}, {"date": "2017-04-27", "close": 33.0, "volume": 248057.0}, {"date": "2017-04-28", "close": 32.87, "volume": 185491.0}, {"date": "2017-05-01", "close": 32.42, "volume": 177802.0}, {"date": "2017-05-02", "close": 32.63, "volume": 118571.0}, {"date": "2017-05-03", "close": 32.04, "volume": 173328.0}, {"date": "2017-05-04", "close": 32.21, "volume": 103745.0}, {"date": "2017-05-05", "close": 32.86, "volume": 167390.0}, {"date": "2017-05-08", "close": 31.25, "volume": 523207.0}, {"date": "2017-05-09", "close": 31.22, "volume": 116113.0}, {"date": "2017-05-10", "close": 32.0, "volume": 186185.0}, {"date": "2017-05-11", "close": 31.87, "volume": 114706.0}, {"date": "2017-05-12", "close": 31.92, "volume": 98332.0}, {"date": "2017-05-15", "close": 31.43, "volume": 437053.0}, {"date": "2017-05-16", "close": 31.67, "volume": 175631.0}, {"date": "2017-05-17", "close": 31.55, "volume": 178033.0}, {"date": "2017-05-18", "close": 31.71, "volume": 162417.0}, {"date": "2017-05-19", "close": 32.33, "volume": 161819.0}, {"date": "2017-05-22", "close": 32.68, "volume": 171748.0}, {"date": "2017-05-23", "close": 32.6, "volume": 125943.0}, {"date": "2017-05-24", "close": 33.39, "volume": 202702.0}, {"date": "2017-05-25", "close": 34.99, "volume": 2938746.0}, {"date": "2017-05-26", "close": 34.74, "volume": 583373.0}, {"date": "2017-05-30", "close": 34.0, "volume": 357353.0}, {"date": "2017-05-31", "close": 33.76, "volume": 425718.0}, {"date": "2017-06-01", "close": 34.09, "volume": 226066.0}, {"date": "2017-06-02", "close": 34.93, "volume": 467199.0}, {"date": "2017-06-05", "close": 34.86, "volume": 216692.0}, {"date": "2017-06-06", "close": 33.54, "volume": 481012.0}, {"date": "2017-06-07", "close": 33.01, "volume": 201913.0}, {"date": "2017-06-08", "close": 33.93, "volume": 177562.0}, {"date": "2017-06-09", "close": 33.21, "volume": 236167.0}, {"date": "2017-06-12", "close": 32.66, "volume": 229156.0}, {"date": "2017-06-13", "close": 33.26, "volume": 162161.0}, {"date": "2017-06-14", "close": 33.69, "volume": 93239.0}, {"date": "2017-06-15", "close": 33.78, "volume": 92184.0}, {"date": "2017-06-16", "close": 35.23, "volume": 387293.0}, {"date": "2017-06-19", "close": 35.71, "volume": 251452.0}, {"date": "2017-06-20", "close": 36.5, "volume": 245071.0}, {"date": "2017-06-21", "close": 37.35, "volume": 291303.0}, {"date": "2017-06-22", "close": 37.63, "volume": 178979.0}, {"date": "2017-06-23", "close": 38.06, "volume": 469567.0}, {"date": "2017-06-26", "close": 37.8, "volume": 167918.0}, {"date": "2017-06-27", "close": 36.76, "volume": 285184.0}, {"date": "2017-06-28", "close": 37.02, "volume": 211919.0}, {"date": "2017-06-29", "close": 36.26, "volume": 158376.0}, {"date": "2017-06-30", "close": 35.74, "volume": 239463.0}, {"date": "2017-07-03", "close": 36.0, "volume": 145235.0}, {"date": "2017-07-05", "close": 36.21, "volume": 142578.0}, {"date": "2017-07-06", "close": 35.95, "volume": 179108.0}, {"date": "2017-07-07", "close": 36.44, "volume": 93892.0}, {"date": "2017-07-10", "close": 36.95, "volume": 122367.0}, {"date": "2017-07-11", "close": 37.42, "volume": 176515.0}, {"date": "2017-07-12", "close": 37.65, "volume": 175952.0}, {"date": "2017-07-13", "close": 37.37, "volume": 81468.0}, {"date": "2017-07-14", "close": 37.29, "volume": 209307.0}, {"date": "2017-07-17", "close": 36.85, "volume": 108563.0}, {"date": "2017-07-18", "close": 37.12, "volume": 144677.0}, {"date": "2017-07-19", "close": 37.71, "volume": 128251.0}, {"date": "2017-07-20", "close": 37.64, "volume": 124150.0}, {"date": "2017-07-21", "close": 37.68, "volume": 149101.0}, {"date": "2017-07-24", "close": 38.42, "volume": 164601.0}, {"date": "2017-07-25", "close": 39.17, "volume": 282943.0}, {"date": "2017-07-26", "close": 39.29, "volume": 197215.0}, {"date": "2017-07-27", "close": 39.31, "volume": 248209.0}, {"date": "2017-07-28", "close": 39.1, "volume": 280975.0}, {"date": "2017-07-31", "close": 38.77, "volume": 229497.0}, {"date": "2017-08-01", "close": 38.28, "volume": 265841.0}, {"date": "2017-08-02", "close": 37.27, "volume": 216050.0}, {"date": "2017-08-03", "close": 37.45, "volume": 332214.0}, {"date": "2017-08-04", "close": 30.43, "volume": 1265248.0}, {"date": "2017-08-07", "close": 29.8, "volume": 1334188.0}, {"date": "2017-08-08", "close": 30.33, "volume": 699065.0}, {"date": "2017-08-09", "close": 30.51, "volume": 335147.0}, {"date": "2017-08-10", "close": 29.88, "volume": 646539.0}, {"date": "2017-08-11", "close": 29.88, "volume": 311283.0}, {"date": "2017-08-14", "close": 30.21, "volume": 172278.0}, {"date": "2017-08-15", "close": 29.82, "volume": 174056.0}, {"date": "2017-08-16", "close": 29.8, "volume": 112738.0}, {"date": "2017-08-17", "close": 29.85, "volume": 213492.0}, {"date": "2017-08-18", "close": 29.81, "volume": 174512.0}, {"date": "2017-08-21", "close": 29.9, "volume": 291751.0}, {"date": "2017-08-22", "close": 29.3, "volume": 244013.0}, {"date": "2017-08-23", "close": 29.17, "volume": 200929.0}, {"date": "2017-08-24", "close": 29.2, "volume": 190981.0}, {"date": "2017-08-25", "close": 29.65, "volume": 224936.0}, {"date": "2017-08-28", "close": 29.92, "volume": 209700.0}, {"date": "2017-08-29", "close": 29.8, "volume": 262761.0}, {"date": "2017-08-30", "close": 30.02, "volume": 86721.0}, {"date": "2017-08-31", "close": 30.87, "volume": 350662.0}, {"date": "2017-09-01", "close": 30.69, "volume": 133505.0}, {"date": "2017-09-05", "close": 30.85, "volume": 146190.0}, {"date": "2017-09-06", "close": 30.87, "volume": 195865.0}, {"date": "2017-09-07", "close": 32.18, "volume": 362331.0}, {"date": "2017-09-08", "close": 32.63, "volume": 296514.0}, {"date": "2017-09-11", "close": 34.23, "volume": 360178.0}, {"date": "2017-09-12", "close": 35.29, "volume": 426453.0}, {"date": "2017-09-13", "close": 36.35, "volume": 922651.0}, {"date": "2017-09-14", "close": 34.67, "volume": 479188.0}, {"date": "2017-09-15", "close": 33.88, "volume": 881490.0}, {"date": "2017-09-18", "close": 33.76, "volume": 480728.0}, {"date": "2017-09-19", "close": 33.44, "volume": 432249.0}, {"date": "2017-09-20", "close": 33.02, "volume": 316928.0}, {"date": "2017-09-21", "close": 33.15, "volume": 456696.0}, {"date": "2017-09-22", "close": 33.49, "volume": 156515.0}, {"date": "2017-09-25", "close": 33.24, "volume": 567962.0}, {"date": "2017-09-26", "close": 33.15, "volume": 242168.0}, {"date": "2017-09-27", "close": 33.62, "volume": 275414.0}, {"date": "2017-09-28", "close": 34.25, "volume": 130212.0}, {"date": "2017-09-29", "close": 34.12, "volume": 169355.0}, {"date": "2017-10-02", "close": 34.12, "volume": 239078.0}, {"date": "2017-10-03", "close": 33.98, "volume": 227870.0}, {"date": "2017-10-04", "close": 33.45, "volume": 189534.0}, {"date": "2017-10-05", "close": 33.51, "volume": 112631.0}, {"date": "2017-10-06", "close": 33.73, "volume": 257795.0}, {"date": "2017-10-09", "close": 33.31, "volume": 144853.0}, {"date": "2017-10-10", "close": 33.11, "volume": 171119.0}, {"date": "2017-10-11", "close": 33.28, "volume": 59100.0}, {"date": "2017-10-12", "close": 33.2, "volume": 116192.0}, {"date": "2017-10-13", "close": 33.63, "volume": 70639.0}, {"date": "2017-10-16", "close": 33.36, "volume": 86739.0}, {"date": "2017-10-17", "close": 33.54, "volume": 77309.0}, {"date": "2017-10-18", "close": 33.64, "volume": 100369.0}, {"date": "2017-10-19", "close": 33.56, "volume": 108130.0}, {"date": "2017-10-20", "close": 34.24, "volume": 294805.0}, {"date": "2017-10-23", "close": 34.0, "volume": 134068.0}, {"date": "2017-10-24", "close": 34.17, "volume": 126810.0}, {"date": "2017-10-25", "close": 34.5, "volume": 283267.0}, {"date": "2017-10-26", "close": 34.37, "volume": 93580.0}, {"date": "2017-10-27", "close": 35.26, "volume": 163484.0}, {"date": "2017-10-30", "close": 34.82, "volume": 295465.0}, {"date": "2017-10-31", "close": 35.52, "volume": 162578.0}, {"date": "2017-11-01", "close": 35.25, "volume": 244246.0}, {"date": "2017-11-02", "close": 35.08, "volume": 468555.0}, {"date": "2017-11-03", "close": 34.3, "volume": 508367.0}, {"date": "2017-11-06", "close": 35.54, "volume": 296216.0}, {"date": "2017-11-07", "close": 34.62, "volume": 160243.0}, {"date": "2017-11-08", "close": 35.21, "volume": 107531.0}, {"date": "2017-11-09", "close": 35.27, "volume": 134480.0}, {"date": "2017-11-10", "close": 36.12, "volume": 202654.0}, {"date": "2017-11-13", "close": 35.58, "volume": 127677.0}, {"date": "2017-11-14", "close": 35.69, "volume": 102180.0}, {"date": "2017-11-15", "close": 35.77, "volume": 149808.0}, {"date": "2017-11-16", "close": 37.53, "volume": 677314.0}, {"date": "2017-11-17", "close": 37.24, "volume": 248905.0}, {"date": "2017-11-20", "close": 37.48, "volume": 203478.0}, {"date": "2017-11-21", "close": 38.28, "volume": 126412.0}, {"date": "2017-11-22", "close": 38.54, "volume": 147793.0}, {"date": "2017-11-24", "close": 38.8, "volume": 52977.0}, {"date": "2017-11-27", "close": 38.11, "volume": 259511.0}, {"date": "2017-11-28", "close": 38.33, "volume": 112790.0}, {"date": "2017-11-29", "close": 36.45, "volume": 275412.0}, {"date": "2017-11-30", "close": 36.67, "volume": 183936.0}, {"date": "2017-12-01", "close": 36.13, "volume": 257488.0}, {"date": "2017-12-04", "close": 35.8, "volume": 310713.0}, {"date": "2017-12-05", "close": 34.0, "volume": 1689048.0}, {"date": "2017-12-06", "close": 33.23, "volume": 395939.0}, {"date": "2017-12-07", "close": 34.35, "volume": 300503.0}, {"date": "2017-12-08", "close": 34.67, "volume": 224922.0}, {"date": "2017-12-11", "close": 35.04, "volume": 469301.0}, {"date": "2017-12-12", "close": 34.62, "volume": 243128.0}, {"date": "2017-12-13", "close": 34.9, "volume": 159728.0}, {"date": "2017-12-14", "close": 34.78, "volume": 194195.0}, {"date": "2017-12-15", "close": 34.74, "volume": 270397.0}, {"date": "2017-12-18", "close": 34.72, "volume": 405890.0}, {"date": "2017-12-19", "close": 34.92, "volume": 428863.0}, {"date": "2017-12-20", "close": 34.88, "volume": 183935.0}, {"date": "2017-12-21", "close": 35.02, "volume": 750630.0}, {"date": "2017-12-22", "close": 35.04, "volume": 762284.0}, {"date": "2017-12-26", "close": 35.16, "volume": 229535.0}, {"date": "2017-12-27", "close": 34.67, "volume": 359880.0}, {"date": "2017-12-28", "close": 33.89, "volume": 688648.0}, {"date": "2017-12-29", "close": 32.8, "volume": 746729.0}, {"date": "2018-01-02", "close": 33.41, "volume": 613648.0}, {"date": "2018-01-03", "close": 33.37, "volume": 309021.0}, {"date": "2018-01-04", "close": 34.95, "volume": 420774.0}, {"date": "2018-01-05", "close": 35.0, "volume": 209542.0}, {"date": "2018-01-08", "close": 34.32, "volume": 196891.0}, {"date": "2018-01-09", "close": 34.46, "volume": 298236.0}, {"date": "2018-01-10", "close": 34.31, "volume": 122974.0}, {"date": "2018-01-11", "close": 34.87, "volume": 139647.0}, {"date": "2018-01-12", "close": 34.9, "volume": 147431.0}, {"date": "2018-01-16", "close": 34.79, "volume": 136096.0}, {"date": "2018-01-17", "close": 34.85, "volume": 171227.0}, {"date": "2018-01-18", "close": 34.6, "volume": 141909.0}, {"date": "2018-01-19", "close": 34.6, "volume": 162105.0}, {"date": "2018-01-22", "close": 34.86, "volume": 177145.0}, {"date": "2018-01-23", "close": 34.42, "volume": 190778.0}, {"date": "2018-01-24", "close": 34.25, "volume": 201881.0}, {"date": "2018-01-25", "close": 33.35, "volume": 497940.0}, {"date": "2018-01-26", "close": 33.62, "volume": 332861.0}, {"date": "2018-01-29", "close": 32.94, "volume": 870136.0}, {"date": "2018-01-30", "close": 32.81, "volume": 296605.0}, {"date": "2018-01-31", "close": 33.23, "volume": 239066.0}, {"date": "2018-02-01", "close": 33.22, "volume": 329769.0}, {"date": "2018-02-02", "close": 32.98, "volume": 288744.0}, {"date": "2018-02-05", "close": 32.38, "volume": 384782.0}, {"date": "2018-02-06", "close": 32.6, "volume": 405900.0}, {"date": "2018-02-07", "close": 33.33, "volume": 342706.0}, {"date": "2018-02-08", "close": 32.77, "volume": 421682.0}, {"date": "2018-02-09", "close": 32.57, "volume": 588513.0}, {"date": "2018-02-12", "close": 33.5, "volume": 533971.0}, {"date": "2018-02-13", "close": 33.13, "volume": 429634.0}, {"date": "2018-02-14", "close": 33.51, "volume": 460195.0}, {"date": "2018-02-15", "close": 34.65, "volume": 622136.0}, {"date": "2018-02-16", "close": 39.04, "volume": 1448407.0}, {"date": "2018-02-20", "close": 40.75, "volume": 960762.0}, {"date": "2018-02-21", "close": 40.29, "volume": 556995.0}, {"date": "2018-02-22", "close": 40.31, "volume": 424805.0}, {"date": "2018-02-23", "close": 40.19, "volume": 635968.0}, {"date": "2018-02-26", "close": 41.37, "volume": 518931.0}, {"date": "2018-02-27", "close": 43.18, "volume": 661645.0}, {"date": "2018-02-28", "close": 44.0, "volume": 652555.0}, {"date": "2018-03-01", "close": 43.81, "volume": 480603.0}, {"date": "2018-03-02", "close": 45.05, "volume": 427572.0}, {"date": "2018-03-05", "close": 44.27, "volume": 501930.0}, {"date": "2018-03-06", "close": 44.41, "volume": 270411.0}, {"date": "2018-03-07", "close": 44.24, "volume": 270232.0}, {"date": "2018-03-08", "close": 44.45, "volume": 264261.0}, {"date": "2018-03-09", "close": 44.31, "volume": 371986.0}, {"date": "2018-03-12", "close": 43.67, "volume": 629785.0}, {"date": "2018-03-13", "close": 40.0, "volume": 4877983.0}, {"date": "2018-03-14", "close": 40.15, "volume": 1313624.0}, {"date": "2018-03-15", "close": 39.7, "volume": 1043108.0}, {"date": "2018-03-16", "close": 40.4, "volume": 2587395.0}, {"date": "2018-03-19", "close": 38.39, "volume": 860086.0}, {"date": "2018-03-20", "close": 39.62, "volume": 652823.0}, {"date": "2018-03-21", "close": 40.02, "volume": 876335.0}, {"date": "2018-03-22", "close": 39.47, "volume": 320674.0}, {"date": "2018-03-23", "close": 38.64, "volume": 617713.0}, {"date": "2018-03-26", "close": 39.55, "volume": 716044.0}, {"date": "2018-03-27", "close": 38.95, "volume": 742643.0}, {"date": "2018-03-28", "close": 38.95, "volume": 742762.0}, {"date": "2018-03-29", "close": 39.21, "volume": 461953.0}, {"date": "2018-04-02", "close": 38.0, "volume": 657884.0}, {"date": "2018-04-03", "close": 38.46, "volume": 550770.0}, {"date": "2018-04-04", "close": 38.81, "volume": 485749.0}, {"date": "2018-04-05", "close": 38.78, "volume": 331601.0}, {"date": "2018-04-06", "close": 38.33, "volume": 956637.0}, {"date": "2018-04-09", "close": 38.26, "volume": 302768.0}, {"date": "2018-04-10", "close": 39.29, "volume": 448716.0}, {"date": "2018-04-11", "close": 39.63, "volume": 329989.0}, {"date": "2018-04-12", "close": 40.05, "volume": 269698.0}, {"date": "2018-04-13", "close": 40.24, "volume": 325825.0}, {"date": "2018-04-16", "close": 40.61, "volume": 429380.0}, {"date": "2018-04-17", "close": 41.36, "volume": 427415.0}, {"date": "2018-04-18", "close": 41.25, "volume": 338367.0}, {"date": "2018-04-19", "close": 41.46, "volume": 295172.0}, {"date": "2018-04-20", "close": 41.06, "volume": 224678.0}, {"date": "2018-04-23", "close": 40.97, "volume": 221066.0}, {"date": "2018-04-24", "close": 41.05, "volume": 526466.0}, {"date": "2018-04-25", "close": 41.04, "volume": 287467.0}, {"date": "2018-04-26", "close": 41.31, "volume": 164019.0}, {"date": "2018-04-27", "close": 40.97, "volume": 153068.0}, {"date": "2018-04-30", "close": 41.4, "volume": 615890.0}, {"date": "2018-05-01", "close": 41.57, "volume": 180957.0}, {"date": "2018-05-02", "close": 42.01, "volume": 215666.0}, {"date": "2018-05-03", "close": 42.84, "volume": 380102.0}, {"date": "2018-05-04", "close": 40.815, "volume": 1065181.0}, {"date": "2018-05-07", "close": 40.74, "volume": 405042.0}, {"date": "2018-05-08", "close": 40.5, "volume": 369094.0}, {"date": "2018-05-09", "close": 41.37, "volume": 191441.0}, {"date": "2018-05-10", "close": 42.47, "volume": 294621.0}, {"date": "2018-05-11", "close": 41.6, "volume": 352729.0}, {"date": "2018-05-14", "close": 40.475, "volume": 287315.0}, {"date": "2018-05-15", "close": 39.97, "volume": 431983.0}, {"date": "2018-05-16", "close": 39.65, "volume": 280840.0}, {"date": "2018-05-17", "close": 39.52, "volume": 205185.0}, {"date": "2018-05-18", "close": 41.14, "volume": 408022.0}, {"date": "2018-05-21", "close": 41.63, "volume": 250422.0}, {"date": "2018-05-22", "close": 40.93, "volume": 173840.0}, {"date": "2018-05-23", "close": 39.96, "volume": 2613850.0}, {"date": "2018-05-24", "close": 40.37, "volume": 742596.0}, {"date": "2018-05-25", "close": 40.24, "volume": 361710.0}, {"date": "2018-05-29", "close": 40.38, "volume": 695091.0}, {"date": "2018-05-30", "close": 40.57, "volume": 388985.0}, {"date": "2018-05-31", "close": 41.62, "volume": 427456.0}, {"date": "2018-06-01", "close": 42.64, "volume": 289754.0}, {"date": "2018-06-04", "close": 43.97, "volume": 378717.0}, {"date": "2018-06-05", "close": 43.73, "volume": 432463.0}, {"date": "2018-06-06", "close": 44.42, "volume": 196145.0}, {"date": "2018-06-07", "close": 42.9, "volume": 282344.0}, {"date": "2018-06-08", "close": 43.62, "volume": 243594.0}, {"date": "2018-06-11", "close": 44.55, "volume": 529229.0}, {"date": "2018-06-12", "close": 47.48, "volume": 829643.0}, {"date": "2018-06-13", "close": 48.91, "volume": 1201436.0}, {"date": "2018-06-14", "close": 48.86, "volume": 539697.0}, {"date": "2018-06-15", "close": 49.79, "volume": 439148.0}, {"date": "2018-06-18", "close": 49.27, "volume": 344393.0}, {"date": "2018-06-19", "close": 48.47, "volume": 259704.0}, {"date": "2018-06-20", "close": 49.12, "volume": 298202.0}, {"date": "2018-06-21", "close": 48.03, "volume": 297249.0}, {"date": "2018-06-22", "close": 46.9, "volume": 1149038.0}, {"date": "2018-06-25", "close": 44.55, "volume": 541909.0}, {"date": "2018-06-26", "close": 44.29, "volume": 324435.0}, {"date": "2018-06-27", "close": 42.82, "volume": 431053.0}, {"date": "2018-06-28", "close": 43.95, "volume": 326011.0}, {"date": "2018-06-29", "close": 43.43, "volume": 240732.0}, {"date": "2018-07-02", "close": 44.45, "volume": 220755.0}, {"date": "2018-07-03", "close": 44.74, "volume": 119704.0}, {"date": "2018-07-05", "close": 44.92, "volume": 192623.0}, {"date": "2018-07-06", "close": 45.18, "volume": 211133.0}, {"date": "2018-07-09", "close": 45.24, "volume": 253035.0}, {"date": "2018-07-10", "close": 45.31, "volume": 224418.0}, {"date": "2018-07-11", "close": 45.3, "volume": 205659.0}, {"date": "2018-07-12", "close": 47.17, "volume": 193463.0}, {"date": "2018-07-13", "close": 46.96, "volume": 208258.0}, {"date": "2018-07-16", "close": 46.64, "volume": 146638.0}, {"date": "2018-07-17", "close": 47.2, "volume": 172768.0}, {"date": "2018-07-18", "close": 47.0, "volume": 156137.0}, {"date": "2018-07-19", "close": 46.9, "volume": 278539.0}, {"date": "2018-07-20", "close": 47.03, "volume": 190512.0}, {"date": "2018-07-23", "close": 47.9, "volume": 279374.0}, {"date": "2018-07-24", "close": 46.62, "volume": 239951.0}, {"date": "2018-07-25", "close": 47.92, "volume": 144470.0}, {"date": "2018-07-26", "close": 47.49, "volume": 247060.0}, {"date": "2018-07-27", "close": 46.4, "volume": 296369.0}, {"date": "2018-07-30", "close": 43.69, "volume": 410020.0}, {"date": "2018-07-31", "close": 42.7, "volume": 469344.0}, {"date": "2018-08-01", "close": 43.28, "volume": 296312.0}, {"date": "2018-08-02", "close": 45.54, "volume": 552556.0}, {"date": "2018-08-03", "close": 47.07, "volume": 924076.0}, {"date": "2018-08-06", "close": 48.25, "volume": 397789.0}, {"date": "2018-08-07", "close": 49.04, "volume": 533352.0}, {"date": "2018-08-08", "close": 48.54, "volume": 454718.0}, {"date": "2018-08-09", "close": 47.75, "volume": 481220.0}, {"date": "2018-08-10", "close": 47.64, "volume": 500569.0}, {"date": "2018-08-13", "close": 46.58, "volume": 380261.0}, {"date": "2018-08-14", "close": 47.0, "volume": 236526.0}, {"date": "2018-08-15", "close": 46.99, "volume": 431849.0}, {"date": "2018-08-16", "close": 46.64, "volume": 213096.0}, {"date": "2018-08-17", "close": 46.56, "volume": 165930.0}, {"date": "2018-08-20", "close": 47.92, "volume": 380472.0}, {"date": "2018-08-21", "close": 48.67, "volume": 362739.0}, {"date": "2018-08-22", "close": 49.08, "volume": 389244.0}, {"date": "2018-08-23", "close": 49.92, "volume": 1537355.0}, {"date": "2018-08-24", "close": 51.49, "volume": 776298.0}, {"date": "2018-08-27", "close": 52.2, "volume": 453215.0}, {"date": "2018-08-28", "close": 52.45, "volume": 218369.0}, {"date": "2018-08-29", "close": 52.63, "volume": 335832.0}, {"date": "2018-08-30", "close": 52.41, "volume": 267726.0}, {"date": "2018-08-31", "close": 52.76, "volume": 344243.0}, {"date": "2018-09-04", "close": 53.26, "volume": 774054.0}, {"date": "2018-09-05", "close": 52.64, "volume": 337178.0}, {"date": "2018-09-06", "close": 54.54, "volume": 334582.0}, {"date": "2018-09-07", "close": 55.04, "volume": 431177.0}, {"date": "2018-09-10", "close": 55.52, "volume": 349649.0}, {"date": "2018-09-11", "close": 55.81, "volume": 272549.0}, {"date": "2018-09-12", "close": 54.9, "volume": 311952.0}, {"date": "2018-09-13", "close": 54.29, "volume": 297595.0}, {"date": "2018-09-14", "close": 56.59, "volume": 471995.0}, {"date": "2018-09-17", "close": 54.73, "volume": 277879.0}, {"date": "2018-09-18", "close": 55.54, "volume": 221319.0}, {"date": "2018-09-19", "close": 54.44, "volume": 328169.0}, {"date": "2018-09-20", "close": 55.44, "volume": 253795.0}, {"date": "2018-09-21", "close": 55.4, "volume": 570469.0}, {"date": "2018-09-24", "close": 55.79, "volume": 305683.0}, {"date": "2018-09-25", "close": 57.09, "volume": 476930.0}, {"date": "2018-09-26", "close": 56.95, "volume": 297502.0}, {"date": "2018-09-27", "close": 55.99, "volume": 282629.0}, {"date": "2018-09-28", "close": 56.47, "volume": 220483.0}, {"date": "2018-10-01", "close": 55.49, "volume": 323659.0}, {"date": "2018-10-02", "close": 52.33, "volume": 343943.0}, {"date": "2018-10-03", "close": 53.7, "volume": 286728.0}, {"date": "2018-10-04", "close": 52.72, "volume": 169257.0}, {"date": "2018-10-05", "close": 50.87, "volume": 377660.0}, {"date": "2018-10-08", "close": 48.24, "volume": 708251.0}, {"date": "2018-10-09", "close": 46.12, "volume": 504663.0}, {"date": "2018-10-10", "close": 42.97, "volume": 785181.0}, {"date": "2018-10-11", "close": 43.32, "volume": 556867.0}, {"date": "2018-10-12", "close": 44.77, "volume": 641352.0}, {"date": "2018-10-15", "close": 43.22, "volume": 385900.0}, {"date": "2018-10-16", "close": 45.43, "volume": 301575.0}, {"date": "2018-10-17", "close": 45.59, "volume": 214143.0}, {"date": "2018-10-18", "close": 44.78, "volume": 308769.0}, {"date": "2018-10-19", "close": 43.4, "volume": 331662.0}, {"date": "2018-10-22", "close": 44.47, "volume": 344098.0}, {"date": "2018-10-23", "close": 43.76, "volume": 321440.0}, {"date": "2018-10-24", "close": 41.62, "volume": 305737.0}, {"date": "2018-10-25", "close": 43.25, "volume": 371735.0}, {"date": "2018-10-26", "close": 42.66, "volume": 232822.0}, {"date": "2018-10-29", "close": 41.81, "volume": 509162.0}, {"date": "2018-10-30", "close": 45.2, "volume": 482190.0}, {"date": "2018-10-31", "close": 46.38, "volume": 354145.0}, {"date": "2018-11-01", "close": 47.01, "volume": 486085.0}, {"date": "2018-11-02", "close": 42.51, "volume": 2089177.0}, {"date": "2018-11-05", "close": 41.87, "volume": 787982.0}, {"date": "2018-11-06", "close": 41.15, "volume": 653814.0}, {"date": "2018-11-07", "close": 45.18, "volume": 706215.0}, {"date": "2018-11-08", "close": 43.32, "volume": 496300.0}, {"date": "2018-11-09", "close": 42.12, "volume": 479952.0}, {"date": "2018-11-12", "close": 40.54, "volume": 244281.0}, {"date": "2018-11-13", "close": 40.61, "volume": 318285.0}, {"date": "2018-11-14", "close": 38.8, "volume": 380929.0}, {"date": "2018-11-15", "close": 39.04, "volume": 951091.0}, {"date": "2018-11-16", "close": 36.99, "volume": 874315.0}, {"date": "2018-11-19", "close": 35.61, "volume": 994096.0}, {"date": "2018-11-20", "close": 36.38, "volume": 713572.0}, {"date": "2018-11-21", "close": 38.77, "volume": 647611.0}, {"date": "2018-11-23", "close": 38.85, "volume": 211843.0}, {"date": "2018-11-26", "close": 39.69, "volume": 427558.0}, {"date": "2018-11-27", "close": 39.04, "volume": 611146.0}, {"date": "2018-11-28", "close": 41.83, "volume": 773539.0}, {"date": "2018-11-29", "close": 42.6, "volume": 545427.0}, {"date": "2018-11-30", "close": 42.87, "volume": 367760.0}, {"date": "2018-12-03", "close": 43.61, "volume": 436409.0}, {"date": "2018-12-04", "close": 41.84, "volume": 523261.0}, {"date": "2018-12-06", "close": 41.61, "volume": 302968.0}, {"date": "2018-12-07", "close": 39.79, "volume": 296231.0}, {"date": "2018-12-10", "close": 40.4, "volume": 226733.0}, {"date": "2018-12-11", "close": 39.73, "volume": 317309.0}, {"date": "2018-12-12", "close": 40.38, "volume": 276218.0}, {"date": "2018-12-13", "close": 39.5, "volume": 415930.0}, {"date": "2018-12-14", "close": 39.51, "volume": 384871.0}, {"date": "2018-12-17", "close": 38.61, "volume": 563401.0}, {"date": "2018-12-18", "close": 39.65, "volume": 517708.0}, {"date": "2018-12-19", "close": 39.6, "volume": 495720.0}, {"date": "2018-12-20", "close": 39.35, "volume": 754615.0}, {"date": "2018-12-21", "close": 38.43, "volume": 993625.0}, {"date": "2018-12-24", "close": 37.38, "volume": 190317.0}, {"date": "2018-12-26", "close": 39.99, "volume": 317571.0}, {"date": "2018-12-27", "close": 40.57, "volume": 486516.0}, {"date": "2018-12-28", "close": 40.3, "volume": 276778.0}, {"date": "2018-12-31", "close": 40.95, "volume": 250237.0}, {"date": "2019-01-02", "close": 40.82, "volume": 400860.0}, {"date": "2019-01-03", "close": 39.43, "volume": 370310.0}, {"date": "2019-01-04", "close": 40.59, "volume": 338407.0}, {"date": "2019-01-07", "close": 42.49, "volume": 383873.0}, {"date": "2019-01-08", "close": 42.75, "volume": 249888.0}, {"date": "2019-01-09", "close": 42.8, "volume": 386775.0}, {"date": "2019-01-10", "close": 43.04, "volume": 226459.0}, {"date": "2019-01-11", "close": 42.67, "volume": 197274.0}, {"date": "2019-01-14", "close": 42.0, "volume": 213500.0}, {"date": "2019-01-15", "close": 44.2, "volume": 238646.0}, {"date": "2019-01-16", "close": 44.42, "volume": 405891.0}, {"date": "2019-01-17", "close": 45.1, "volume": 164121.0}, {"date": "2019-01-18", "close": 46.79, "volume": 838006.0}, {"date": "2019-01-22", "close": 43.98, "volume": 772919.0}, {"date": "2019-01-23", "close": 44.36, "volume": 242169.0}, {"date": "2019-01-24", "close": 45.06, "volume": 226797.0}, {"date": "2019-01-25", "close": 45.54, "volume": 295792.0}, {"date": "2019-01-28", "close": 45.02, "volume": 196767.0}, {"date": "2019-01-29", "close": 44.02, "volume": 329946.0}, {"date": "2019-01-30", "close": 45.13, "volume": 316768.0}, {"date": "2019-01-31", "close": 47.58, "volume": 658337.0}, {"date": "2019-02-01", "close": 48.53, "volume": 530286.0}, {"date": "2019-02-04", "close": 48.92, "volume": 388511.0}, {"date": "2019-02-05", "close": 48.55, "volume": 503506.0}, {"date": "2019-02-06", "close": 48.26, "volume": 295134.0}, {"date": "2019-02-07", "close": 47.55, "volume": 293118.0}, {"date": "2019-02-08", "close": 47.6, "volume": 322471.0}, {"date": "2019-02-11", "close": 47.82, "volume": 528635.0}, {"date": "2019-02-12", "close": 48.6, "volume": 324139.0}, {"date": "2019-02-13", "close": 48.45, "volume": 357377.0}, {"date": "2019-02-14", "close": 49.24, "volume": 470181.0}, {"date": "2019-02-15", "close": 51.49, "volume": 898237.0}, {"date": "2019-02-19", "close": 51.33, "volume": 425335.0}, {"date": "2019-02-20", "close": 51.28, "volume": 319530.0}, {"date": "2019-02-21", "close": 50.93, "volume": 300581.0}, {"date": "2019-02-22", "close": 52.16, "volume": 249506.0}, {"date": "2019-02-25", "close": 52.54, "volume": 221478.0}, {"date": "2019-02-26", "close": 53.25, "volume": 328210.0}, {"date": "2019-02-27", "close": 53.95, "volume": 332586.0}, {"date": "2019-02-28", "close": 52.34, "volume": 533572.0}, {"date": "2019-03-01", "close": 51.87, "volume": 703808.0}, {"date": "2019-03-04", "close": 49.85, "volume": 591870.0}, {"date": "2019-03-05", "close": 48.25, "volume": 3243947.0}, {"date": "2019-03-06", "close": 46.34, "volume": 956041.0}, {"date": "2019-03-07", "close": 46.48, "volume": 508514.0}, {"date": "2019-03-08", "close": 46.37, "volume": 500621.0}, {"date": "2019-03-11", "close": 47.47, "volume": 599968.0}, {"date": "2019-03-12", "close": 47.79, "volume": 497293.0}, {"date": "2019-03-13", "close": 47.2, "volume": 710218.0}, {"date": "2019-03-14", "close": 46.83, "volume": 420896.0}, {"date": "2019-03-15", "close": 47.52, "volume": 980169.0}, {"date": "2019-03-18", "close": 46.7, "volume": 304342.0}, {"date": "2019-03-19", "close": 47.94, "volume": 382681.0}, {"date": "2019-03-20", "close": 48.12, "volume": 365124.0}, {"date": "2019-03-21", "close": 48.9, "volume": 385453.0}, {"date": "2019-03-22", "close": 47.05, "volume": 538123.0}, {"date": "2019-03-25", "close": 47.36, "volume": 316002.0}, {"date": "2019-03-26", "close": 46.81, "volume": 691089.0}, {"date": "2019-03-27", "close": 45.47, "volume": 439842.0}, {"date": "2019-03-28", "close": 46.0, "volume": 257742.0}, {"date": "2019-03-29", "close": 46.32, "volume": 251502.0}, {"date": "2019-04-01", "close": 46.1, "volume": 274227.0}, {"date": "2019-04-02", "close": 45.8, "volume": 406229.0}, {"date": "2019-04-03", "close": 46.12, "volume": 244426.0}, {"date": "2019-04-04", "close": 45.24, "volume": 595279.0}, {"date": "2019-04-05", "close": 46.33, "volume": 443966.0}, {"date": "2019-04-08", "close": 46.29, "volume": 366688.0}, {"date": "2019-04-09", "close": 46.16, "volume": 265121.0}, {"date": "2019-04-10", "close": 47.19, "volume": 308469.0}, {"date": "2019-04-11", "close": 47.44, "volume": 276598.0}, {"date": "2019-04-12", "close": 46.97, "volume": 125720.0}, {"date": "2019-04-15", "close": 48.23, "volume": 410435.0}, {"date": "2019-04-16", "close": 48.86, "volume": 594840.0}, {"date": "2019-04-17", "close": 48.6, "volume": 619697.0}, {"date": "2019-04-18", "close": 47.6, "volume": 525335.0}, {"date": "2019-04-22", "close": 47.32, "volume": 287663.0}, {"date": "2019-04-23", "close": 48.22, "volume": 303267.0}, {"date": "2019-04-24", "close": 48.0, "volume": 541994.0}, {"date": "2019-04-25", "close": 48.64, "volume": 431093.0}, {"date": "2019-04-26", "close": 49.4, "volume": 237674.0}, {"date": "2019-04-29", "close": 50.3, "volume": 477000.0}, {"date": "2019-04-30", "close": 51.08, "volume": 536867.0}, {"date": "2019-05-01", "close": 51.61, "volume": 763317.0}, {"date": "2019-05-02", "close": 53.28, "volume": 860345.0}, {"date": "2019-05-03", "close": 49.75, "volume": 1593628.0}, {"date": "2019-05-06", "close": 48.26, "volume": 1549498.0}, {"date": "2019-05-07", "close": 47.84, "volume": 742759.0}, {"date": "2019-05-08", "close": 47.96, "volume": 318234.0}, {"date": "2019-05-09", "close": 48.65, "volume": 312612.0}, {"date": "2019-05-10", "close": 50.04, "volume": 373377.0}, {"date": "2019-05-13", "close": 46.71, "volume": 302905.0}, {"date": "2019-05-14", "close": 47.75, "volume": 188642.0}, {"date": "2019-05-15", "close": 48.65, "volume": 203591.0}, {"date": "2019-05-16", "close": 50.19, "volume": 199160.0}, {"date": "2019-05-17", "close": 50.15, "volume": 236134.0}, {"date": "2019-05-20", "close": 50.46, "volume": 224913.0}, {"date": "2019-05-21", "close": 51.76, "volume": 328688.0}, {"date": "2019-05-22", "close": 52.17, "volume": 292553.0}, {"date": "2019-05-23", "close": 51.04, "volume": 309199.0}, {"date": "2019-05-24", "close": 51.85, "volume": 185133.0}, {"date": "2019-05-28", "close": 53.01, "volume": 367765.0}, {"date": "2019-05-29", "close": 51.71, "volume": 297951.0}, {"date": "2019-05-30", "close": 51.91, "volume": 305338.0}, {"date": "2019-05-31", "close": 51.41, "volume": 249340.0}, {"date": "2019-06-03", "close": 48.55, "volume": 605477.0}, {"date": "2019-06-04", "close": 50.52, "volume": 489874.0}, {"date": "2019-06-05", "close": 49.99, "volume": 585521.0}, {"date": "2019-06-06", "close": 50.35, "volume": 716324.0}, {"date": "2019-06-07", "close": 50.88, "volume": 413234.0}, {"date": "2019-06-10", "close": 51.58, "volume": 834493.0}, {"date": "2019-06-11", "close": 49.57, "volume": 344657.0}, {"date": "2019-06-12", "close": 50.39, "volume": 480742.0}, {"date": "2019-06-13", "close": 50.85, "volume": 233668.0}, {"date": "2019-06-14", "close": 48.96, "volume": 405471.0}, {"date": "2019-06-17", "close": 49.66, "volume": 829823.0}, {"date": "2019-06-18", "close": 50.2, "volume": 843757.0}, {"date": "2019-06-19", "close": 52.31, "volume": 835499.0}, {"date": "2019-06-20", "close": 55.06, "volume": 745117.0}, {"date": "2019-06-21", "close": 54.62, "volume": 937245.0}, {"date": "2019-06-24", "close": 53.93, "volume": 434601.0}, {"date": "2019-06-25", "close": 52.68, "volume": 458923.0}, {"date": "2019-06-26", "close": 51.72, "volume": 525546.0}, {"date": "2019-06-27", "close": 53.47, "volume": 262833.0}, {"date": "2019-06-28", "close": 53.51, "volume": 1381596.0}, {"date": "2019-07-01", "close": 53.24, "volume": 421861.0}, {"date": "2019-07-02", "close": 49.26, "volume": 1438135.0}, {"date": "2019-07-03", "close": 49.67, "volume": 447920.0}, {"date": "2019-07-05", "close": 49.54, "volume": 477635.0}, {"date": "2019-07-08", "close": 49.21, "volume": 805476.0}, {"date": "2019-07-09", "close": 49.57, "volume": 502242.0}, {"date": "2019-07-10", "close": 49.37, "volume": 511343.0}, {"date": "2019-07-11", "close": 49.32, "volume": 308119.0}, {"date": "2019-07-12", "close": 49.71, "volume": 255972.0}, {"date": "2019-07-15", "close": 49.57, "volume": 177527.0}, {"date": "2019-07-16", "close": 49.23, "volume": 198128.0}, {"date": "2019-07-17", "close": 49.73, "volume": 328636.0}, {"date": "2019-07-18", "close": 49.06, "volume": 319123.0}, {"date": "2019-07-19", "close": 48.26, "volume": 393496.0}, {"date": "2019-07-22", "close": 47.53, "volume": 387041.0}, {"date": "2019-07-23", "close": 47.05, "volume": 328008.0}, {"date": "2019-07-24", "close": 48.35, "volume": 289907.0}, {"date": "2019-07-25", "close": 46.46, "volume": 488085.0}, {"date": "2019-07-26", "close": 47.19, "volume": 409788.0}, {"date": "2019-07-29", "close": 45.63, "volume": 440457.0}, {"date": "2019-07-30", "close": 45.59, "volume": 425442.0}, {"date": "2019-07-31", "close": 44.6, "volume": 582280.0}, {"date": "2019-08-01", "close": 42.54, "volume": 1183578.0}, {"date": "2019-08-02", "close": 56.01, "volume": 2161671.0}, {"date": "2019-08-05", "close": 53.08, "volume": 1646459.0}, {"date": "2019-08-06", "close": 53.25, "volume": 778810.0}, {"date": "2019-08-07", "close": 54.75, "volume": 430761.0}, {"date": "2019-08-08", "close": 53.38, "volume": 1467015.0}, {"date": "2019-08-09", "close": 51.96, "volume": 2486348.0}, {"date": "2019-08-12", "close": 52.53, "volume": 928394.0}, {"date": "2019-08-13", "close": 52.17, "volume": 779098.0}, {"date": "2019-08-14", "close": 50.89, "volume": 691019.0}, {"date": "2019-08-15", "close": 50.6, "volume": 582574.0}, {"date": "2019-08-16", "close": 50.01, "volume": 866659.0}, {"date": "2019-08-19", "close": 51.26, "volume": 633327.0}, {"date": "2019-08-20", "close": 51.04, "volume": 407989.0}, {"date": "2019-08-21", "close": 50.7, "volume": 328246.0}, {"date": "2019-08-22", "close": 50.77, "volume": 561161.0}, {"date": "2019-08-23", "close": 50.01, "volume": 480419.0}, {"date": "2019-08-26", "close": 50.42, "volume": 283179.0}, {"date": "2019-08-27", "close": 50.17, "volume": 309602.0}, {"date": "2019-08-28", "close": 50.5, "volume": 433840.0}, {"date": "2019-08-29", "close": 51.48, "volume": 473818.0}, {"date": "2019-08-30", "close": 50.93, "volume": 210616.0}, {"date": "2019-09-03", "close": 51.13, "volume": 496532.0}, {"date": "2019-09-04", "close": 51.99, "volume": 355226.0}, {"date": "2019-09-05", "close": 52.53, "volume": 391678.0}, {"date": "2019-09-06", "close": 51.82, "volume": 454153.0}, {"date": "2019-09-09", "close": 47.77, "volume": 816351.0}, {"date": "2019-09-10", "close": 49.52, "volume": 816977.0}, {"date": "2019-09-11", "close": 50.44, "volume": 530663.0}, {"date": "2019-09-12", "close": 51.86, "volume": 872258.0}, {"date": "2019-09-13", "close": 48.62, "volume": 800321.0}, {"date": "2019-09-16", "close": 49.49, "volume": 709119.0}, {"date": "2019-09-17", "close": 50.63, "volume": 736650.0}, {"date": "2019-09-18", "close": 50.27, "volume": 1016595.0}, {"date": "2019-09-19", "close": 49.84, "volume": 578896.0}, {"date": "2019-09-20", "close": 48.62, "volume": 1033379.0}, {"date": "2019-09-23", "close": 47.98, "volume": 590887.0}, {"date": "2019-09-24", "close": 47.41, "volume": 620092.0}, {"date": "2019-09-25", "close": 47.64, "volume": 784950.0}, {"date": "2019-09-26", "close": 47.68, "volume": 325900.0}, {"date": "2019-09-27", "close": 47.02, "volume": 497580.0}, {"date": "2019-09-30", "close": 47.81, "volume": 402980.0}, {"date": "2019-10-01", "close": 46.7, "volume": 703549.0}, {"date": "2019-10-02", "close": 46.15, "volume": 742175.0}, {"date": "2019-10-03", "close": 47.85, "volume": 389530.0}, {"date": "2019-10-04", "close": 47.5, "volume": 643768.0}, {"date": "2019-10-07", "close": 47.8, "volume": 566113.0}, {"date": "2019-10-08", "close": 46.77, "volume": 321389.0}, {"date": "2019-10-09", "close": 47.46, "volume": 256725.0}, {"date": "2019-10-10", "close": 46.51, "volume": 291819.0}, {"date": "2019-10-11", "close": 47.83, "volume": 425649.0}, {"date": "2019-10-14", "close": 48.28, "volume": 229672.0}, {"date": "2019-10-15", "close": 48.54, "volume": 319429.0}, {"date": "2019-10-16", "close": 46.79, "volume": 456313.0}, {"date": "2019-10-17", "close": 46.83, "volume": 253170.0}, {"date": "2019-10-18", "close": 46.36, "volume": 570119.0}, {"date": "2019-10-21", "close": 47.55, "volume": 236300.0}, {"date": "2019-10-22", "close": 46.14, "volume": 342898.0}, {"date": "2019-10-23", "close": 46.37, "volume": 291975.0}, {"date": "2019-10-24", "close": 48.15, "volume": 459780.0}, {"date": "2019-10-25", "close": 47.86, "volume": 288752.0}, {"date": "2019-10-28", "close": 47.65, "volume": 235300.0}, {"date": "2019-10-29", "close": 46.78, "volume": 220920.0}, {"date": "2019-10-30", "close": 47.64, "volume": 232688.0}, {"date": "2019-10-31", "close": 46.74, "volume": 361599.0}, {"date": "2019-11-01", "close": 46.76, "volume": 330541.0}, {"date": "2019-11-04", "close": 46.78, "volume": 392536.0}, {"date": "2019-11-05", "close": 47.23, "volume": 394960.0}, {"date": "2019-11-06", "close": 47.5, "volume": 727426.0}, {"date": "2019-11-07", "close": 49.71, "volume": 1201977.0}, {"date": "2019-11-08", "close": 49.5, "volume": 431323.0}, {"date": "2019-11-11", "close": 49.65, "volume": 461933.0}, {"date": "2019-11-12", "close": 50.4, "volume": 239286.0}, {"date": "2019-11-13", "close": 50.47, "volume": 559511.0}, {"date": "2019-11-14", "close": 50.79, "volume": 416795.0}, {"date": "2019-11-15", "close": 52.46, "volume": 465391.0}, {"date": "2019-11-18", "close": 52.875, "volume": 350857.0}, {"date": "2019-11-19", "close": 53.09, "volume": 315978.0}, {"date": "2019-11-20", "close": 53.19, "volume": 412264.0}, {"date": "2019-11-21", "close": 52.7, "volume": 269106.0}, {"date": "2019-11-22", "close": 52.99, "volume": 271485.0}, {"date": "2019-11-25", "close": 54.24, "volume": 410432.0}, {"date": "2019-11-26", "close": 54.02, "volume": 554169.0}, {"date": "2019-11-27", "close": 53.96, "volume": 305162.0}, {"date": "2019-11-29", "close": 53.82, "volume": 129780.0}, {"date": "2019-12-02", "close": 52.45, "volume": 563524.0}, {"date": "2019-12-03", "close": 52.08, "volume": 400140.0}, {"date": "2019-12-04", "close": 52.2, "volume": 421276.0}, {"date": "2019-12-05", "close": 52.52, "volume": 234279.0}, {"date": "2019-12-06", "close": 51.91, "volume": 378397.0}, {"date": "2019-12-09", "close": 51.74, "volume": 216336.0}, {"date": "2019-12-10", "close": 51.32, "volume": 427880.0}, {"date": "2019-12-11", "close": 50.7, "volume": 402391.0}, {"date": "2019-12-12", "close": 49.0, "volume": 372780.0}, {"date": "2019-12-13", "close": 49.82, "volume": 257888.0}, {"date": "2019-12-16", "close": 51.26, "volume": 456192.0}, {"date": "2019-12-17", "close": 51.3, "volume": 309604.0}, {"date": "2019-12-18", "close": 51.59, "volume": 391783.0}, {"date": "2019-12-19", "close": 52.28, "volume": 536502.0}, {"date": "2019-12-20", "close": 52.7, "volume": 522206.0}, {"date": "2019-12-23", "close": 52.74, "volume": 275078.0}, {"date": "2019-12-24", "close": 52.42, "volume": 83921.0}, {"date": "2019-12-26", "close": 52.83, "volume": 131056.0}, {"date": "2019-12-27", "close": 52.42, "volume": 216961.0}, {"date": "2019-12-30", "close": 51.58, "volume": 307778.0}, {"date": "2019-12-31", "close": 51.56, "volume": 197508.0}, {"date": "2020-01-02", "close": 52.59, "volume": 280305.0}, {"date": "2020-01-03", "close": 52.81, "volume": 163586.0}, {"date": "2020-01-06", "close": 53.67, "volume": 222333.0}, {"date": "2020-01-07", "close": 53.47, "volume": 336955.0}, {"date": "2020-01-08", "close": 55.05, "volume": 336331.0}, {"date": "2020-01-09", "close": 55.49, "volume": 234098.0}, {"date": "2020-01-10", "close": 55.28, "volume": 198895.0}, {"date": "2020-01-13", "close": 55.66, "volume": 251606.0}, {"date": "2020-01-14", "close": 56.45, "volume": 403672.0}, {"date": "2020-01-15", "close": 57.86, "volume": 454091.0}, {"date": "2020-01-16", "close": 61.88, "volume": 1757539.0}, {"date": "2020-01-17", "close": 62.295, "volume": 1120259.0}, {"date": "2020-01-21", "close": 62.26, "volume": 681722.0}, {"date": "2020-01-22", "close": 61.39, "volume": 433999.0}, {"date": "2020-01-23", "close": 60.49, "volume": 332509.0}, {"date": "2020-01-24", "close": 60.28, "volume": 315206.0}, {"date": "2020-01-27", "close": 58.6, "volume": 307840.0}, {"date": "2020-01-28", "close": 59.69, "volume": 196158.0}, {"date": "2020-01-29", "close": 59.67, "volume": 234095.0}, {"date": "2020-01-30", "close": 60.91, "volume": 381945.0}, {"date": "2020-01-31", "close": 61.17, "volume": 419570.0}, {"date": "2020-02-03", "close": 61.51, "volume": 359487.0}, {"date": "2020-02-04", "close": 63.4, "volume": 584092.0}, {"date": "2020-02-05", "close": 61.35, "volume": 296643.0}, {"date": "2020-02-06", "close": 61.66, "volume": 254616.0}, {"date": "2020-02-07", "close": 62.0, "volume": 305739.0}, {"date": "2020-02-10", "close": 62.92, "volume": 542855.0}, {"date": "2020-02-11", "close": 63.18, "volume": 448000.0}, {"date": "2020-02-12", "close": 63.42, "volume": 402715.0}, {"date": "2020-02-13", "close": 65.0, "volume": 1024402.0}, {"date": "2020-02-14", "close": 66.55, "volume": 1568618.0}, {"date": "2020-02-18", "close": 68.0, "volume": 902908.0}, {"date": "2020-02-19", "close": 68.74, "volume": 736223.0}, {"date": "2020-02-20", "close": 68.42, "volume": 426912.0}, {"date": "2020-02-21", "close": 65.37, "volume": 597137.0}, {"date": "2020-02-24", "close": 64.71, "volume": 438913.0}, {"date": "2020-02-25", "close": 63.49, "volume": 357536.0}, {"date": "2020-02-26", "close": 64.24, "volume": 446947.0}, {"date": "2020-02-27", "close": 62.15, "volume": 634926.0}, {"date": "2020-02-28", "close": 62.57, "volume": 900117.0}, {"date": "2020-03-02", "close": 63.02, "volume": 503462.0}, {"date": "2020-03-03", "close": 61.35, "volume": 760710.0}, {"date": "2020-03-04", "close": 64.61, "volume": 923281.0}, {"date": "2020-03-05", "close": 63.57, "volume": 464201.0}, {"date": "2020-03-06", "close": 62.73, "volume": 592207.0}, {"date": "2020-03-09", "close": 60.28, "volume": 1007489.0}, {"date": "2020-03-10", "close": 61.57, "volume": 1267943.0}, {"date": "2020-03-11", "close": 61.66, "volume": 1233146.0}, {"date": "2020-03-12", "close": 54.23, "volume": 1018822.0}, {"date": "2020-03-13", "close": 53.11, "volume": 1016744.0}, {"date": "2020-03-16", "close": 42.74, "volume": 1152181.0}, {"date": "2020-03-17", "close": 42.38, "volume": 1327236.0}, {"date": "2020-03-18", "close": 44.01, "volume": 1144635.0}, {"date": "2020-03-19", "close": 48.98, "volume": 666150.0}, {"date": "2020-03-20", "close": 46.44, "volume": 820992.0}, {"date": "2020-03-23", "close": 49.55, "volume": 561901.0}, {"date": "2020-03-24", "close": 50.19, "volume": 685571.0}, {"date": "2020-03-25", "close": 47.17, "volume": 551580.0}, {"date": "2020-03-26", "close": 54.65, "volume": 772932.0}, {"date": "2020-03-27", "close": 52.82, "volume": 580711.0}, {"date": "2020-03-30", "close": 53.17, "volume": 593600.0}, {"date": "2020-03-31", "close": 52.61, "volume": 597288.0}, {"date": "2020-04-01", "close": 49.94, "volume": 829793.0}, {"date": "2020-04-02", "close": 49.8, "volume": 546857.0}, {"date": "2020-04-03", "close": 49.5, "volume": 376690.0}, {"date": "2020-04-06", "close": 52.0, "volume": 601300.0}, {"date": "2020-04-07", "close": 51.51, "volume": 622177.0}, {"date": "2020-04-08", "close": 53.53, "volume": 472759.0}, {"date": "2020-04-09", "close": 54.42, "volume": 431039.0}, {"date": "2020-04-13", "close": 54.86, "volume": 257543.0}, {"date": "2020-04-14", "close": 56.59, "volume": 541738.0}, {"date": "2020-04-15", "close": 57.11, "volume": 337325.0}, {"date": "2020-04-16", "close": 57.89, "volume": 389207.0}, {"date": "2020-04-17", "close": 58.65, "volume": 411246.0}, {"date": "2020-04-20", "close": 58.44, "volume": 344229.0}, {"date": "2020-04-21", "close": 55.94, "volume": 497372.0}, {"date": "2020-04-22", "close": 57.82, "volume": 384858.0}, {"date": "2020-04-23", "close": 58.72, "volume": 356611.0}, {"date": "2020-04-24", "close": 58.68, "volume": 217135.0}, {"date": "2020-04-27", "close": 60.05, "volume": 347786.0}, {"date": "2020-04-28", "close": 57.35, "volume": 697723.0}, {"date": "2020-04-29", "close": 59.5, "volume": 556604.0}, {"date": "2020-04-30", "close": 60.74, "volume": 821741.0}, {"date": "2020-05-01", "close": 59.66, "volume": 828238.0}, {"date": "2020-05-04", "close": 57.16, "volume": 644313.0}, {"date": "2020-05-05", "close": 61.05, "volume": 935197.0}, {"date": "2020-05-06", "close": 61.5, "volume": 517921.0}, {"date": "2020-05-07", "close": 63.6, "volume": 596780.0}, {"date": "2020-05-08", "close": 63.97, "volume": 535585.0}, {"date": "2020-05-11", "close": 64.8, "volume": 530390.0}, {"date": "2020-05-12", "close": 63.32, "volume": 505186.0}, {"date": "2020-05-13", "close": 61.46, "volume": 532479.0}, {"date": "2020-05-14", "close": 61.19, "volume": 532222.0}, {"date": "2020-05-15", "close": 64.27, "volume": 601666.0}, {"date": "2020-05-18", "close": 64.41, "volume": 516044.0}, {"date": "2020-05-19", "close": 66.59, "volume": 502681.0}, {"date": "2020-05-20", "close": 67.52, "volume": 392978.0}, {"date": "2020-05-21", "close": 67.65, "volume": 269514.0}, {"date": "2020-05-22", "close": 69.5, "volume": 280554.0}, {"date": "2020-05-26", "close": 69.85, "volume": 379293.0}, {"date": "2020-05-27", "close": 69.9, "volume": 831522.0}, {"date": "2020-05-28", "close": 72.2, "volume": 674172.0}, {"date": "2020-05-29", "close": 74.3, "volume": 969431.0}, {"date": "2020-06-01", "close": 77.44, "volume": 966801.0}, {"date": "2020-06-02", "close": 77.77, "volume": 678835.0}, {"date": "2020-06-03", "close": 79.0, "volume": 402760.0}, {"date": "2020-06-04", "close": 74.86, "volume": 722046.0}, {"date": "2020-06-05", "close": 75.0, "volume": 939072.0}, {"date": "2020-06-08", "close": 75.03, "volume": 607722.0}, {"date": "2020-06-09", "close": 76.19, "volume": 339807.0}, {"date": "2020-06-10", "close": 78.32, "volume": 427016.0}, {"date": "2020-06-11", "close": 74.45, "volume": 624200.0}, {"date": "2020-06-12", "close": 72.83, "volume": 602691.0}, {"date": "2020-06-15", "close": 75.94, "volume": 496925.0}, {"date": "2020-06-16", "close": 77.38, "volume": 391477.0}, {"date": "2020-06-17", "close": 78.56, "volume": 384049.0}, {"date": "2020-06-18", "close": 80.08, "volume": 610698.0}, {"date": "2020-06-19", "close": 79.65, "volume": 653132.0}, {"date": "2020-06-22", "close": 82.11, "volume": 384838.0}, {"date": "2020-06-23", "close": 82.13, "volume": 522371.0}, {"date": "2020-06-24", "close": 80.92, "volume": 457109.0}, {"date": "2020-06-25", "close": 84.22, "volume": 525607.0}, {"date": "2020-06-26", "close": 81.73, "volume": 1797776.0}, {"date": "2020-06-29", "close": 82.78, "volume": 505692.0}, {"date": "2020-06-30", "close": 82.91, "volume": 436335.0}, {"date": "2020-07-01", "close": 87.16, "volume": 575722.0}, {"date": "2020-07-02", "close": 88.07, "volume": 382913.0}, {"date": "2020-07-06", "close": 87.75, "volume": 349472.0}, {"date": "2020-07-07", "close": 85.19, "volume": 581463.0}, {"date": "2020-07-08", "close": 86.41, "volume": 330151.0}, {"date": "2020-07-09", "close": 87.38, "volume": 399578.0}, {"date": "2020-07-10", "close": 87.44, "volume": 314747.0}, {"date": "2020-07-13", "close": 83.31, "volume": 528979.0}, {"date": "2020-07-14", "close": 84.0, "volume": 501133.0}, {"date": "2020-07-15", "close": 85.31, "volume": 330851.0}, {"date": "2020-07-16", "close": 84.11, "volume": 465781.0}, {"date": "2020-07-17", "close": 85.11, "volume": 258169.0}, {"date": "2020-07-20", "close": 88.8, "volume": 315100.0}, {"date": "2020-07-21", "close": 87.13, "volume": 300179.0}, {"date": "2020-07-22", "close": 87.38, "volume": 332298.0}, {"date": "2020-07-23", "close": 86.4, "volume": 406880.0}, {"date": "2020-07-24", "close": 84.7, "volume": 322946.0}, {"date": "2020-07-27", "close": 86.66, "volume": 303479.0}, {"date": "2020-07-28", "close": 85.12, "volume": 233502.0}, {"date": "2020-07-29", "close": 87.33, "volume": 199584.0}, {"date": "2020-07-30", "close": 88.57, "volume": 173841.0}, {"date": "2020-07-31", "close": 88.91, "volume": 325915.0}, {"date": "2020-08-03", "close": 90.85, "volume": 319308.0}, {"date": "2020-08-04", "close": 91.21, "volume": 280018.0}, {"date": "2020-08-05", "close": 92.8, "volume": 368460.0}, {"date": "2020-08-06", "close": 91.83, "volume": 491204.0}, {"date": "2020-08-07", "close": 79.26, "volume": 1565242.0}, {"date": "2020-08-10", "close": 74.745, "volume": 1309229.0}, {"date": "2020-08-11", "close": 72.59, "volume": 1126959.0}, {"date": "2020-08-12", "close": 74.34, "volume": 613408.0}, {"date": "2020-08-13", "close": 74.93, "volume": 499779.0}, {"date": "2020-08-14", "close": 72.98, "volume": 312357.0}, {"date": "2020-08-17", "close": 75.19, "volume": 595571.0}, {"date": "2020-08-18", "close": 76.87, "volume": 560939.0}, {"date": "2020-08-19", "close": 76.74, "volume": 336694.0}, {"date": "2020-08-20", "close": 77.72, "volume": 420797.0}, {"date": "2020-08-21", "close": 75.595, "volume": 324797.0}, {"date": "2020-08-24", "close": 74.89, "volume": 274866.0}, {"date": "2020-08-25", "close": 74.75, "volume": 275865.0}, {"date": "2020-08-26", "close": 78.6, "volume": 523883.0}, {"date": "2020-08-27", "close": 84.83, "volume": 2955736.0}, {"date": "2020-08-28", "close": 85.36, "volume": 1054059.0}, {"date": "2020-08-31", "close": 87.37, "volume": 774939.0}, {"date": "2020-09-01", "close": 90.82, "volume": 744991.0}, {"date": "2020-09-02", "close": 92.77, "volume": 746189.0}, {"date": "2020-09-03", "close": 85.87, "volume": 973498.0}, {"date": "2020-09-04", "close": 81.46, "volume": 903535.0}, {"date": "2020-09-08", "close": 79.52, "volume": 546998.0}, {"date": "2020-09-09", "close": 83.05, "volume": 530992.0}, {"date": "2020-09-10", "close": 82.97, "volume": 547462.0}, {"date": "2020-09-11", "close": 80.01, "volume": 576798.0}, {"date": "2020-09-14", "close": 81.01, "volume": 362777.0}, {"date": "2020-09-15", "close": 81.78, "volume": 275361.0}, {"date": "2020-09-16", "close": 81.0, "volume": 456123.0}, {"date": "2020-09-17", "close": 79.84, "volume": 770464.0}, {"date": "2020-09-18", "close": 82.38, "volume": 682397.0}, {"date": "2020-09-21", "close": 85.47, "volume": 447364.0}, {"date": "2020-09-22", "close": 87.1, "volume": 310157.0}, {"date": "2020-09-23", "close": 84.56, "volume": 355036.0}, {"date": "2020-09-24", "close": 84.9, "volume": 342053.0}, {"date": "2020-09-25", "close": 89.24, "volume": 594664.0}, {"date": "2020-09-28", "close": 90.84, "volume": 453487.0}, {"date": "2020-09-29", "close": 90.33, "volume": 458770.0}, {"date": "2020-09-30", "close": 89.63, "volume": 579910.0}, {"date": "2020-10-01", "close": 90.94, "volume": 315049.0}, {"date": "2020-10-02", "close": 88.1, "volume": 501181.0}, {"date": "2020-10-05", "close": 88.26, "volume": 346370.0}, {"date": "2020-10-06", "close": 92.7, "volume": 525819.0}, {"date": "2020-10-07", "close": 96.82, "volume": 542881.0}, {"date": "2020-10-08", "close": 96.26, "volume": 325584.0}, {"date": "2020-10-09", "close": 98.43, "volume": 312798.0}, {"date": "2020-10-12", "close": 98.78, "volume": 268915.0}, {"date": "2020-10-13", "close": 99.9, "volume": 284678.0}, {"date": "2020-10-14", "close": 96.7, "volume": 357657.0}, {"date": "2020-10-15", "close": 98.18, "volume": 338595.0}, {"date": "2020-10-16", "close": 101.0, "volume": 312965.0}, {"date": "2020-10-19", "close": 102.52, "volume": 937624.0}, {"date": "2020-10-20", "close": 100.7, "volume": 281508.0}, {"date": "2020-10-21", "close": 97.72, "volume": 315352.0}, {"date": "2020-10-22", "close": 97.02, "volume": 310831.0}, {"date": "2020-10-23", "close": 99.03, "volume": 454007.0}, {"date": "2020-10-26", "close": 91.93, "volume": 690079.0}, {"date": "2020-10-27", "close": 95.02, "volume": 483486.0}, {"date": "2020-10-28", "close": 92.17, "volume": 327845.0}, {"date": "2020-10-29", "close": 92.3, "volume": 496106.0}, {"date": "2020-10-30", "close": 97.68, "volume": 1378032.0}, {"date": "2020-11-02", "close": 97.44, "volume": 592790.0}, {"date": "2020-11-03", "close": 101.08, "volume": 472271.0}, {"date": "2020-11-04", "close": 108.46, "volume": 816459.0}, {"date": "2020-11-05", "close": 113.68, "volume": 749740.0}, {"date": "2020-11-06", "close": 111.35, "volume": 477286.0}, {"date": "2020-11-09", "close": 104.98, "volume": 525953.0}, {"date": "2020-11-10", "close": 106.58, "volume": 586005.0}, {"date": "2020-11-11", "close": 107.34, "volume": 383729.0}, {"date": "2020-11-12", "close": 107.19, "volume": 822640.0}, {"date": "2020-11-13", "close": 107.04, "volume": 332679.0}, {"date": "2020-11-16", "close": 106.3, "volume": 394034.0}, {"date": "2020-11-17", "close": 106.03, "volume": 592409.0}, {"date": "2020-11-18", "close": 107.3, "volume": 358512.0}, {"date": "2020-11-19", "close": 110.64, "volume": 409935.0}, {"date": "2020-11-20", "close": 112.62, "volume": 461152.0}, {"date": "2020-11-23", "close": 113.59, "volume": 294223.0}, {"date": "2020-11-24", "close": 112.59, "volume": 312478.0}, {"date": "2020-11-25", "close": 115.23, "volume": 359098.0}, {"date": "2020-11-27", "close": 120.38, "volume": 273383.0}, {"date": "2020-11-30", "close": 122.9, "volume": 800318.0}, {"date": "2020-12-01", "close": 120.08, "volume": 664621.0}, {"date": "2020-12-02", "close": 118.73, "volume": 269147.0}, {"date": "2020-12-03", "close": 120.76, "volume": 209669.0}, {"date": "2020-12-04", "close": 123.56, "volume": 284283.0}, {"date": "2020-12-07", "close": 124.28, "volume": 367068.0}, {"date": "2020-12-08", "close": 125.01, "volume": 461321.0}, {"date": "2020-12-09", "close": 120.86, "volume": 330760.0}, {"date": "2020-12-10", "close": 125.74, "volume": 537787.0}, {"date": "2020-12-11", "close": 126.5, "volume": 521534.0}, {"date": "2020-12-14", "close": 123.8, "volume": 513660.0}, {"date": "2020-12-15", "close": 127.2, "volume": 462747.0}, {"date": "2020-12-16", "close": 128.63, "volume": 378970.0}, {"date": "2020-12-17", "close": 132.5, "volume": 460370.0}, {"date": "2020-12-18", "close": 134.2, "volume": 756902.0}, {"date": "2020-12-21", "close": 135.64, "volume": 410938.0}, {"date": "2020-12-22", "close": 140.28, "volume": 805812.0}, {"date": "2020-12-23", "close": 137.42, "volume": 523026.0}, {"date": "2020-12-24", "close": 137.83, "volume": 150646.0}, {"date": "2020-12-28", "close": 135.14, "volume": 368199.0}, {"date": "2020-12-29", "close": 131.675, "volume": 454483.0}, {"date": "2020-12-30", "close": 133.15, "volume": 370015.0}, {"date": "2020-12-31", "close": 133.38, "volume": 246059.0}, {"date": "2021-01-04", "close": 127.36, "volume": 713870.0}, {"date": "2021-01-05", "close": 130.32, "volume": 438687.0}, {"date": "2021-01-06", "close": 126.65, "volume": 729801.0}, {"date": "2021-01-07", "close": 127.46, "volume": 969233.0}, {"date": "2021-01-08", "close": 129.69, "volume": 1742818.0}, {"date": "2021-01-11", "close": 127.84, "volume": 325599.0}, {"date": "2021-01-12", "close": 127.07, "volume": 456115.0}, {"date": "2021-01-13", "close": 127.18, "volume": 318425.0}, {"date": "2021-01-14", "close": 129.39, "volume": 378913.0}, {"date": "2021-01-15", "close": 125.74, "volume": 402844.0}, {"date": "2021-01-19", "close": 130.24, "volume": 389493.0}, {"date": "2021-01-20", "close": 133.37, "volume": 462498.0}, {"date": "2021-01-21", "close": 132.38, "volume": 290208.0}, {"date": "2021-01-22", "close": 135.02, "volume": 293660.0}, {"date": "2021-01-25", "close": 135.35, "volume": 441225.0}, {"date": "2021-01-26", "close": 130.9, "volume": 330697.0}, {"date": "2021-01-27", "close": 128.98, "volume": 563873.0}, {"date": "2021-01-28", "close": 130.77, "volume": 404911.0}, {"date": "2021-01-29", "close": 129.62, "volume": 341917.0}, {"date": "2021-02-01", "close": 133.72, "volume": 309979.0}, {"date": "2021-02-02", "close": 138.79, "volume": 401062.0}, {"date": "2021-02-03", "close": 137.25, "volume": 386423.0}, {"date": "2021-02-04", "close": 142.89, "volume": 931901.0}, {"date": "2021-02-05", "close": 148.51, "volume": 630748.0}, {"date": "2021-02-08", "close": 148.1, "volume": 569687.0}, {"date": "2021-02-09", "close": 148.57, "volume": 436569.0}, {"date": "2021-02-10", "close": 148.0, "volume": 1054676.0}, {"date": "2021-02-11", "close": 150.37, "volume": 872501.0}, {"date": "2021-02-12", "close": 133.47, "volume": 2705440.0}, {"date": "2021-02-16", "close": 128.775, "volume": 1076149.0}, {"date": "2021-02-17", "close": 129.9, "volume": 668164.0}, {"date": "2021-02-18", "close": 129.47, "volume": 554387.0}, {"date": "2021-02-19", "close": 132.06, "volume": 555792.0}, {"date": "2021-02-22", "close": 123.64, "volume": 725525.0}, {"date": "2021-02-23", "close": 123.0, "volume": 889237.0}, {"date": "2021-02-24", "close": 124.58, "volume": 458091.0}, {"date": "2021-02-25", "close": 121.51, "volume": 1028265.0}, {"date": "2021-02-26", "close": 124.02, "volume": 645285.0}, {"date": "2021-03-01", "close": 127.6, "volume": 363441.0}, {"date": "2021-03-02", "close": 124.06, "volume": 575195.0}, {"date": "2021-03-03", "close": 117.76, "volume": 854620.0}, {"date": "2021-03-04", "close": 112.42, "volume": 1206706.0}, {"date": "2021-03-05", "close": 111.53, "volume": 1009311.0}, {"date": "2021-03-08", "close": 103.68, "volume": 863585.0}, {"date": "2021-03-09", "close": 110.13, "volume": 820653.0}, {"date": "2021-03-10", "close": 114.33, "volume": 5148099.0}, {"date": "2021-03-11", "close": 115.09, "volume": 2056608.0}, {"date": "2021-03-12", "close": 112.91, "volume": 1310761.0}, {"date": "2021-03-15", "close": 113.77, "volume": 428984.0}, {"date": "2021-03-16", "close": 112.36, "volume": 595470.0}, {"date": "2021-03-17", "close": 114.33, "volume": 670388.0}, {"date": "2021-03-18", "close": 109.8, "volume": 527511.0}, {"date": "2021-03-19", "close": 111.34, "volume": 1111938.0}, {"date": "2021-03-22", "close": 112.19, "volume": 422380.0}, {"date": "2021-03-23", "close": 113.07, "volume": 460270.0}, {"date": "2021-03-24", "close": 106.57, "volume": 420710.0}, {"date": "2021-03-25", "close": 107.07, "volume": 719880.0}, {"date": "2021-03-26", "close": 108.65, "volume": 465411.0}, {"date": "2021-03-29", "close": 104.15, "volume": 402444.0}, {"date": "2021-03-30", "close": 104.58, "volume": 722904.0}, {"date": "2021-03-31", "close": 108.4, "volume": 861543.0}, {"date": "2021-04-01", "close": 111.3, "volume": 508721.0}, {"date": "2021-04-05", "close": 112.09, "volume": 399882.0}, {"date": "2021-04-06", "close": 112.26, "volume": 400328.0}, {"date": "2021-04-07", "close": 111.01, "volume": 308498.0}, {"date": "2021-04-08", "close": 113.29, "volume": 662192.0}, {"date": "2021-04-09", "close": 112.88, "volume": 279907.0}, {"date": "2021-04-12", "close": 113.27, "volume": 287822.0}, {"date": "2021-04-13", "close": 115.33, "volume": 410923.0}, {"date": "2021-04-14", "close": 116.04, "volume": 779223.0}, {"date": "2021-04-15", "close": 118.7, "volume": 677297.0}, {"date": "2021-04-16", "close": 119.09, "volume": 705936.0}, {"date": "2021-04-19", "close": 115.14, "volume": 981943.0}, {"date": "2021-04-20", "close": 114.3, "volume": 654474.0}, {"date": "2021-04-21", "close": 117.01, "volume": 693314.0}, {"date": "2021-04-22", "close": 117.79, "volume": 508179.0}, {"date": "2021-04-23", "close": 120.05, "volume": 294141.0}, {"date": "2021-04-26", "close": 121.14, "volume": 320455.0}, {"date": "2021-04-27", "close": 120.7, "volume": 436129.0}, {"date": "2021-04-28", "close": 120.46, "volume": 196804.0}, {"date": "2021-04-29", "close": 117.08, "volume": 356220.0}, {"date": "2021-04-30", "close": 116.06, "volume": 356012.0}, {"date": "2021-05-03", "close": 112.46, "volume": 387125.0}, {"date": "2021-05-04", "close": 109.92, "volume": 397776.0}, {"date": "2021-05-05", "close": 107.45, "volume": 328144.0}, {"date": "2021-05-06", "close": 103.65, "volume": 767498.0}, {"date": "2021-05-07", "close": 107.47, "volume": 625100.0}, {"date": "2021-05-10", "close": 103.9, "volume": 515651.0}, {"date": "2021-05-11", "close": 106.11, "volume": 669014.0}, {"date": "2021-05-12", "close": 102.31, "volume": 630713.0}, {"date": "2021-05-13", "close": 100.14, "volume": 414776.0}, {"date": "2021-05-14", "close": 104.71, "volume": 514708.0}, {"date": "2021-05-17", "close": 102.31, "volume": 486458.0}, {"date": "2021-05-18", "close": 102.63, "volume": 343270.0}, {"date": "2021-05-19", "close": 102.76, "volume": 305280.0}, {"date": "2021-05-20", "close": 104.54, "volume": 308488.0}, {"date": "2021-05-21", "close": 104.04, "volume": 669197.0}, {"date": "2021-05-24", "close": 103.91, "volume": 391878.0}, {"date": "2021-05-25", "close": 104.07, "volume": 492129.0}, {"date": "2021-05-26", "close": 104.6, "volume": 291487.0}, {"date": "2021-05-27", "close": 103.95, "volume": 374720.0}, {"date": "2021-05-28", "close": 103.97, "volume": 316228.0}, {"date": "2021-06-01", "close": 102.86, "volume": 311168.0}, {"date": "2021-06-02", "close": 103.08, "volume": 265668.0}, {"date": "2021-06-03", "close": 101.18, "volume": 372314.0}, {"date": "2021-06-04", "close": 101.55, "volume": 272434.0}, {"date": "2021-06-07", "close": 103.07, "volume": 299439.0}, {"date": "2021-06-08", "close": 102.99, "volume": 479332.0}, {"date": "2021-06-09", "close": 102.87, "volume": 408291.0}, {"date": "2021-06-10", "close": 104.27, "volume": 338328.0}, {"date": "2021-06-11", "close": 106.1, "volume": 245147.0}, {"date": "2021-06-14", "close": 107.11, "volume": 459977.0}, {"date": "2021-06-15", "close": 105.03, "volume": 309562.0}, {"date": "2021-06-16", "close": 103.99, "volume": 656433.0}, {"date": "2021-06-17", "close": 107.28, "volume": 318723.0}, {"date": "2021-06-18", "close": 108.12, "volume": 540365.0}, {"date": "2021-06-21", "close": 109.16, "volume": 361043.0}, {"date": "2021-06-22", "close": 109.6, "volume": 287849.0}, {"date": "2021-06-23", "close": 110.21, "volume": 360862.0}, {"date": "2021-06-24", "close": 111.82, "volume": 250103.0}, {"date": "2021-06-25", "close": 112.18, "volume": 559084.0}, {"date": "2021-06-28", "close": 112.62, "volume": 257170.0}, {"date": "2021-06-29", "close": 113.79, "volume": 212664.0}, {"date": "2021-06-30", "close": 111.27, "volume": 341138.0}, {"date": "2021-07-01", "close": 111.82, "volume": 222329.0}, {"date": "2021-07-02", "close": 113.87, "volume": 297705.0}, {"date": "2021-07-06", "close": 114.46, "volume": 321438.0}, {"date": "2021-07-07", "close": 114.83, "volume": 232350.0}, {"date": "2021-07-08", "close": 114.1, "volume": 262595.0}, {"date": "2021-07-09", "close": 115.21, "volume": 181303.0}, {"date": "2021-07-12", "close": 113.84, "volume": 177998.0}, {"date": "2021-07-13", "close": 112.88, "volume": 138847.0}, {"date": "2021-07-14", "close": 110.98, "volume": 205725.0}, {"date": "2021-07-15", "close": 109.43, "volume": 187614.0}, {"date": "2021-07-16", "close": 109.96, "volume": 187531.0}, {"date": "2021-07-19", "close": 111.5, "volume": 336445.0}, {"date": "2021-07-20", "close": 113.15, "volume": 299063.0}, {"date": "2021-07-21", "close": 114.0, "volume": 201917.0}, {"date": "2021-07-22", "close": 114.76, "volume": 239972.0}, {"date": "2021-07-23", "close": 115.92, "volume": 168329.0}, {"date": "2021-07-26", "close": 115.25, "volume": 138142.0}, {"date": "2021-07-27", "close": 113.63, "volume": 210448.0}, {"date": "2021-07-28", "close": 114.98, "volume": 199292.0}, {"date": "2021-07-29", "close": 115.77, "volume": 172610.0}, {"date": "2021-07-30", "close": 114.39, "volume": 215391.0}, {"date": "2021-08-02", "close": 113.49, "volume": 200766.0}, {"date": "2021-08-03", "close": 114.57, "volume": 202805.0}, {"date": "2021-08-04", "close": 115.19, "volume": 166105.0}, {"date": "2021-08-05", "close": 115.97, "volume": 298422.0}, {"date": "2021-08-06", "close": 114.59, "volume": 419777.0}, {"date": "2021-08-09", "close": 115.6, "volume": 241358.0}, {"date": "2021-08-10", "close": 112.06, "volume": 364091.0}, {"date": "2021-08-11", "close": 111.89, "volume": 210958.0}, {"date": "2021-08-12", "close": 111.42, "volume": 188819.0}, {"date": "2021-08-13", "close": 112.09, "volume": 134808.0}, {"date": "2021-08-16", "close": 111.93, "volume": 282308.0}, {"date": "2021-08-17", "close": 109.83, "volume": 211461.0}, {"date": "2021-08-18", "close": 107.42, "volume": 1047394.0}, {"date": "2021-08-19", "close": 105.62, "volume": 334952.0}, {"date": "2021-08-20", "close": 106.41, "volume": 755011.0}, {"date": "2021-08-23", "close": 109.1, "volume": 327750.0}, {"date": "2021-08-24", "close": 110.21, "volume": 595768.0}, {"date": "2021-08-25", "close": 108.9, "volume": 245061.0}, {"date": "2021-08-26", "close": 106.69, "volume": 364485.0}, {"date": "2021-08-27", "close": 110.05, "volume": 340856.0}, {"date": "2021-08-30", "close": 110.81, "volume": 211288.0}, {"date": "2021-08-31", "close": 109.1, "volume": 227584.0}, {"date": "2021-09-01", "close": 111.18, "volume": 274641.0}, {"date": "2021-09-02", "close": 113.83, "volume": 298970.0}, {"date": "2021-09-03", "close": 117.88, "volume": 562356.0}, {"date": "2021-09-07", "close": 119.71, "volume": 681539.0}, {"date": "2021-09-08", "close": 122.75, "volume": 731429.0}, {"date": "2021-09-09", "close": 121.26, "volume": 717561.0}, {"date": "2021-09-10", "close": 120.59, "volume": 368546.0}, {"date": "2021-09-13", "close": 119.51, "volume": 353712.0}, {"date": "2021-09-14", "close": 118.52, "volume": 438408.0}, {"date": "2021-09-15", "close": 121.19, "volume": 518012.0}, {"date": "2021-09-16", "close": 124.36, "volume": 486844.0}, {"date": "2021-09-17", "close": 122.89, "volume": 788673.0}, {"date": "2021-09-20", "close": 120.12, "volume": 301152.0}, {"date": "2021-09-21", "close": 120.76, "volume": 216481.0}, {"date": "2021-09-22", "close": 122.83, "volume": 338154.0}, {"date": "2021-09-23", "close": 126.23, "volume": 687725.0}, {"date": "2021-09-24", "close": 124.66, "volume": 324575.0}, {"date": "2021-09-27", "close": 121.96, "volume": 223856.0}, {"date": "2021-09-28", "close": 118.63, "volume": 424312.0}, {"date": "2021-09-29", "close": 118.01, "volume": 291728.0}, {"date": "2021-09-30", "close": 118.06, "volume": 272467.0}, {"date": "2021-10-01", "close": 119.52, "volume": 384984.0}, {"date": "2021-10-04", "close": 116.23, "volume": 351037.0}, {"date": "2021-10-05", "close": 116.67, "volume": 200639.0}, {"date": "2021-10-06", "close": 117.06, "volume": 637563.0}, {"date": "2021-10-07", "close": 118.65, "volume": 257967.0}, {"date": "2021-10-08", "close": 117.64, "volume": 111866.0}, {"date": "2021-10-11", "close": 116.81, "volume": 119430.0}, {"date": "2021-10-12", "close": 119.54, "volume": 211124.0}, {"date": "2021-10-13", "close": 122.31, "volume": 593034.0}, {"date": "2021-10-14", "close": 123.92, "volume": 514592.0}, {"date": "2021-10-15", "close": 123.35, "volume": 354692.0}, {"date": "2021-10-18", "close": 125.04, "volume": 401256.0}, {"date": "2021-10-19", "close": 123.88, "volume": 247387.0}, {"date": "2021-10-20", "close": 125.26, "volume": 272038.0}, {"date": "2021-10-21", "close": 126.19, "volume": 414459.0}, {"date": "2021-10-22", "close": 125.45, "volume": 476188.0}, {"date": "2021-10-25", "close": 123.59, "volume": 393254.0}, {"date": "2021-10-26", "close": 123.86, "volume": 339245.0}, {"date": "2021-10-27", "close": 122.0, "volume": 302782.0}, {"date": "2021-10-28", "close": 124.47, "volume": 282066.0}, {"date": "2021-10-29", "close": 126.87, "volume": 343413.0}, {"date": "2021-11-01", "close": 127.48, "volume": 450108.0}, {"date": "2021-11-02", "close": 126.9, "volume": 348838.0}, {"date": "2021-11-03", "close": 127.04, "volume": 339938.0}, {"date": "2021-11-04", "close": 129.0, "volume": 390785.0}, {"date": "2021-11-05", "close": 129.37, "volume": 534900.0}, {"date": "2021-11-08", "close": 129.97, "volume": 364437.0}, {"date": "2021-11-09", "close": 131.39, "volume": 266904.0}, {"date": "2021-11-10", "close": 127.84, "volume": 540345.0}, {"date": "2021-11-11", "close": 126.03, "volume": 256740.0}, {"date": "2021-11-12", "close": 128.26, "volume": 289794.0}, {"date": "2021-11-15", "close": 127.35, "volume": 246980.0}, {"date": "2021-11-16", "close": 124.71, "volume": 370923.0}, {"date": "2021-11-17", "close": 121.58, "volume": 380975.0}, {"date": "2021-11-18", "close": 120.09, "volume": 369509.0}, {"date": "2021-11-19", "close": 119.51, "volume": 205317.0}, {"date": "2021-11-22", "close": 115.72, "volume": 526122.0}, {"date": "2021-11-23", "close": 115.06, "volume": 691639.0}, {"date": "2021-11-24", "close": 112.28, "volume": 441089.0}, {"date": "2021-11-26", "close": 110.68, "volume": 309888.0}, {"date": "2021-11-29", "close": 111.51, "volume": 317084.0}, {"date": "2021-11-30", "close": 110.05, "volume": 624365.0}, {"date": "2021-12-01", "close": 104.6, "volume": 645466.0}, {"date": "2021-12-02", "close": 106.24, "volume": 693125.0}, {"date": "2021-12-03", "close": 103.43, "volume": 732294.0}, {"date": "2021-12-06", "close": 105.46, "volume": 697828.0}, {"date": "2021-12-07", "close": 108.13, "volume": 523527.0}, {"date": "2021-12-08", "close": 108.96, "volume": 473329.0}, {"date": "2021-12-09", "close": 106.45, "volume": 476325.0}, {"date": "2021-12-10", "close": 105.65, "volume": 380158.0}, {"date": "2021-12-13", "close": 104.36, "volume": 405717.0}, {"date": "2021-12-14", "close": 100.28, "volume": 795064.0}, {"date": "2021-12-15", "close": 100.8, "volume": 1313256.0}, {"date": "2021-12-16", "close": 99.35, "volume": 666608.0}, {"date": "2021-12-17", "close": 103.89, "volume": 829642.0}, {"date": "2021-12-20", "close": 102.2, "volume": 394072.0}, {"date": "2021-12-21", "close": 104.05, "volume": 276433.0}, {"date": "2021-12-22", "close": 104.56, "volume": 383283.0}, {"date": "2021-12-23", "close": 103.92, "volume": 251168.0}, {"date": "2021-12-27", "close": 104.44, "volume": 230102.0}, {"date": "2021-12-28", "close": 103.41, "volume": 179962.0}, {"date": "2021-12-29", "close": 103.38, "volume": 163165.0}, {"date": "2021-12-30", "close": 103.6, "volume": 196987.0}, {"date": "2021-12-31", "close": 103.54, "volume": 165969.0}, {"date": "2022-01-03", "close": 103.04, "volume": 565812.0}, {"date": "2022-01-04", "close": 100.57, "volume": 404508.0}, {"date": "2022-01-05", "close": 96.7, "volume": 512933.0}, {"date": "2022-01-06", "close": 96.54, "volume": 369149.0}, {"date": "2022-01-07", "close": 96.21, "volume": 510928.0}, {"date": "2022-01-10", "close": 97.77, "volume": 408788.0}, {"date": "2022-01-11", "close": 98.74, "volume": 345995.0}, {"date": "2022-01-12", "close": 95.88, "volume": 412343.0}, {"date": "2022-01-13", "close": 89.72, "volume": 826702.0}, {"date": "2022-01-14", "close": 88.96, "volume": 752177.0}, {"date": "2022-01-18", "close": 86.98, "volume": 473722.0}, {"date": "2022-01-19", "close": 88.15, "volume": 487925.0}, {"date": "2022-01-20", "close": 87.29, "volume": 914963.0}, {"date": "2022-01-21", "close": 85.31, "volume": 571840.0}, {"date": "2022-01-24", "close": 88.62, "volume": 646248.0}, {"date": "2022-01-25", "close": 83.99, "volume": 766304.0}, {"date": "2022-01-26", "close": 84.0, "volume": 700442.0}, {"date": "2022-01-27", "close": 82.58, "volume": 519157.0}, {"date": "2022-01-28", "close": 86.88, "volume": 546964.0}, {"date": "2022-01-31", "close": 91.87, "volume": 907224.0}, {"date": "2022-02-01", "close": 91.73, "volume": 755928.0}, {"date": "2022-02-02", "close": 88.92, "volume": 430823.0}, {"date": "2022-02-03", "close": 86.67, "volume": 380868.0}, {"date": "2022-02-04", "close": 88.3, "volume": 659835.0}, {"date": "2022-02-07", "close": 87.81, "volume": 313930.0}, {"date": "2022-02-08", "close": 88.74, "volume": 377863.0}, {"date": "2022-02-09", "close": 92.1, "volume": 442761.0}, {"date": "2022-02-10", "close": 91.13, "volume": 590832.0}, {"date": "2022-02-11", "close": 76.73, "volume": 2606286.0}, {"date": "2022-02-14", "close": 76.11, "volume": 878288.0}, {"date": "2022-02-15", "close": 79.11, "volume": 1229760.0}, {"date": "2022-02-16", "close": 78.82, "volume": 470215.0}, {"date": "2022-02-17", "close": 74.88, "volume": 603400.0}, {"date": "2022-02-18", "close": 72.12, "volume": 890157.0}, {"date": "2022-02-22", "close": 69.75, "volume": 929950.0}, {"date": "2022-02-23", "close": 68.0, "volume": 1070597.0}, {"date": "2022-02-24", "close": 70.48, "volume": 1729790.0}, {"date": "2022-02-25", "close": 72.2, "volume": 975839.0}, {"date": "2022-02-28", "close": 75.31, "volume": 1012585.0}, {"date": "2022-03-01", "close": 75.29, "volume": 1042846.0}, {"date": "2022-03-02", "close": 74.51, "volume": 393504.0}, {"date": "2022-03-03", "close": 71.94, "volume": 479074.0}, {"date": "2022-03-04", "close": 69.94, "volume": 474697.0}, {"date": "2022-03-07", "close": 68.31, "volume": 721185.0}, {"date": "2022-03-08", "close": 68.52, "volume": 608845.0}, {"date": "2022-03-09", "close": 71.5, "volume": 754956.0}, {"date": "2022-03-10", "close": 70.7, "volume": 440517.0}, {"date": "2022-03-11", "close": 67.32, "volume": 461416.0}, {"date": "2022-03-14", "close": 65.77, "volume": 570101.0}, {"date": "2022-03-15", "close": 67.08, "volume": 378268.0}, {"date": "2022-03-16", "close": 69.68, "volume": 433147.0}, {"date": "2022-03-17", "close": 72.29, "volume": 374872.0}, {"date": "2022-03-18", "close": 74.35, "volume": 698748.0}, {"date": "2022-03-21", "close": 75.54, "volume": 841311.0}, {"date": "2022-03-22", "close": 76.85, "volume": 512425.0}, {"date": "2022-03-23", "close": 74.12, "volume": 492268.0}, {"date": "2022-03-24", "close": 73.66, "volume": 591751.0}, {"date": "2022-03-25", "close": 72.28, "volume": 406312.0}, {"date": "2022-03-28", "close": 72.16, "volume": 563742.0}, {"date": "2022-03-29", "close": 76.98, "volume": 763233.0}, {"date": "2022-03-30", "close": 74.13, "volume": 290502.0}, {"date": "2022-03-31", "close": 73.22, "volume": 365360.0}, {"date": "2022-04-01", "close": 73.91, "volume": 305910.0}, {"date": "2022-04-04", "close": 75.66, "volume": 332028.0}, {"date": "2022-04-05", "close": 73.91, "volume": 264691.0}, {"date": "2022-04-06", "close": 71.87, "volume": 317117.0}, {"date": "2022-04-07", "close": 70.85, "volume": 430003.0}, {"date": "2022-04-08", "close": 69.53, "volume": 283926.0}, {"date": "2022-04-11", "close": 70.41, "volume": 348941.0}, {"date": "2022-04-12", "close": 69.77, "volume": 570707.0}, {"date": "2022-04-13", "close": 71.28, "volume": 562747.0}, {"date": "2022-04-14", "close": 69.59, "volume": 257150.0}, {"date": "2022-04-18", "close": 68.96, "volume": 289206.0}, {"date": "2022-04-19", "close": 69.99, "volume": 361204.0}, {"date": "2022-04-20", "close": 67.48, "volume": 550044.0}, {"date": "2022-04-21", "close": 66.27, "volume": 533318.0}, {"date": "2022-04-22", "close": 65.63, "volume": 454292.0}, {"date": "2022-04-25", "close": 68.16, "volume": 510218.0}, {"date": "2022-04-26", "close": 66.21, "volume": 630509.0}, {"date": "2022-04-27", "close": 65.33, "volume": 527298.0}, {"date": "2022-04-28", "close": 68.07, "volume": 640829.0}, {"date": "2022-04-29", "close": 67.05, "volume": 907440.0}, {"date": "2022-05-02", "close": 67.12, "volume": 505943.0}, {"date": "2022-05-03", "close": 67.7, "volume": 1070824.0}, {"date": "2022-05-04", "close": 67.84, "volume": 918739.0}, {"date": "2022-05-05", "close": 61.99, "volume": 751312.0}, {"date": "2022-05-06", "close": 60.94, "volume": 868203.0}, {"date": "2022-05-09", "close": 54.85, "volume": 1001551.0}, {"date": "2022-05-10", "close": 53.74, "volume": 959207.0}, {"date": "2022-05-11", "close": 51.79, "volume": 738053.0}, {"date": "2022-05-12", "close": 54.39, "volume": 1137592.0}, {"date": "2022-05-13", "close": 58.55, "volume": 1327289.0}, {"date": "2022-05-16", "close": 58.43, "volume": 1316250.0}, {"date": "2022-05-17", "close": 62.19, "volume": 1863787.0}, {"date": "2022-05-18", "close": 61.9, "volume": 1117763.0}, {"date": "2022-05-19", "close": 66.0, "volume": 1274666.0}, {"date": "2022-05-20", "close": 72.07, "volume": 1971459.0}, {"date": "2022-05-23", "close": 70.56, "volume": 1219150.0}, {"date": "2022-05-24", "close": 71.48, "volume": 1074622.0}, {"date": "2022-05-25", "close": 72.48, "volume": 915794.0}, {"date": "2022-05-26", "close": 73.0, "volume": 712721.0}, {"date": "2022-05-27", "close": 72.94, "volume": 567157.0}, {"date": "2022-05-31", "close": 73.22, "volume": 820706.0}, {"date": "2022-06-01", "close": 72.73, "volume": 663053.0}, {"date": "2022-06-02", "close": 77.29, "volume": 640780.0}, {"date": "2022-06-03", "close": 75.81, "volume": 697027.0}, {"date": "2022-06-06", "close": 76.09, "volume": 742909.0}, {"date": "2022-06-07", "close": 78.32, "volume": 714508.0}, {"date": "2022-06-08", "close": 76.8, "volume": 345644.0}, {"date": "2022-06-09", "close": 74.52, "volume": 760945.0}, {"date": "2022-06-10", "close": 72.77, "volume": 715556.0}, {"date": "2022-06-13", "close": 67.82, "volume": 1126897.0}, {"date": "2022-06-14", "close": 68.06, "volume": 763268.0}, {"date": "2022-06-15", "close": 68.93, "volume": 887981.0}, {"date": "2022-06-16", "close": 66.13, "volume": 1098787.0}, {"date": "2022-06-17", "close": 67.73, "volume": 877669.0}, {"date": "2022-06-21", "close": 68.14, "volume": 351711.0}, {"date": "2022-06-22", "close": 67.5, "volume": 729821.0}, {"date": "2022-06-23", "close": 69.81, "volume": 672911.0}, {"date": "2022-06-24", "close": 75.19, "volume": 736930.0}, {"date": "2022-06-27", "close": 73.05, "volume": 462436.0}, {"date": "2022-06-28", "close": 70.0, "volume": 742354.0}, {"date": "2022-06-29", "close": 68.95, "volume": 526172.0}, {"date": "2022-06-30", "close": 66.6, "volume": 597644.0}, {"date": "2022-07-01", "close": 68.01, "volume": 345491.0}, {"date": "2022-07-05", "close": 72.485, "volume": 550002.0}, {"date": "2022-07-06", "close": 70.65, "volume": 312867.0}, {"date": "2022-07-07", "close": 74.65, "volume": 531019.0}, {"date": "2022-07-08", "close": 75.75, "volume": 512423.0}, {"date": "2022-07-11", "close": 73.7, "volume": 559256.0}, {"date": "2022-07-12", "close": 69.72, "volume": 617544.0}, {"date": "2022-07-13", "close": 69.89, "volume": 597312.0}, {"date": "2022-07-14", "close": 65.93, "volume": 810779.0}, {"date": "2022-07-15", "close": 68.5, "volume": 1130123.0}, {"date": "2022-07-18", "close": 61.38, "volume": 1496211.0}, {"date": "2022-07-19", "close": 61.83, "volume": 857313.0}, {"date": "2022-07-20", "close": 65.03, "volume": 723062.0}, {"date": "2022-07-21", "close": 67.71, "volume": 655691.0}, {"date": "2022-07-22", "close": 65.35, "volume": 530285.0}, {"date": "2022-07-25", "close": 64.06, "volume": 531480.0}, {"date": "2022-07-26", "close": 61.62, "volume": 516606.0}, {"date": "2022-07-27", "close": 63.46, "volume": 473806.0}, {"date": "2022-07-28", "close": 63.41, "volume": 295871.0}, {"date": "2022-07-29", "close": 63.22, "volume": 471980.0}, {"date": "2022-08-01", "close": 63.33, "volume": 464567.0}, {"date": "2022-08-02", "close": 64.34, "volume": 556005.0}, {"date": "2022-08-03", "close": 66.93, "volume": 448609.0}, {"date": "2022-08-04", "close": 67.62, "volume": 604263.0}, {"date": "2022-08-05", "close": 67.27, "volume": 668940.0}, {"date": "2022-08-08", "close": 66.5, "volume": 493089.0}, {"date": "2022-08-09", "close": 65.39, "volume": 583480.0}, {"date": "2022-08-10", "close": 69.87, "volume": 604647.0}, {"date": "2022-08-11", "close": 67.92, "volume": 449265.0}, {"date": "2022-08-12", "close": 69.76, "volume": 287304.0}, {"date": "2022-08-15", "close": 70.17, "volume": 305274.0}, {"date": "2022-08-16", "close": 69.11, "volume": 338103.0}, {"date": "2022-08-17", "close": 74.35, "volume": 1625379.0}, {"date": "2022-08-18", "close": 73.8, "volume": 787929.0}, {"date": "2022-08-19", "close": 71.39, "volume": 474612.0}, {"date": "2022-08-22", "close": 70.29, "volume": 464565.0}, {"date": "2022-08-23", "close": 68.85, "volume": 611983.0}, {"date": "2022-08-24", "close": 70.69, "volume": 355391.0}, {"date": "2022-08-25", "close": 71.35, "volume": 483122.0}, {"date": "2022-08-26", "close": 68.44, "volume": 461677.0}, {"date": "2022-08-29", "close": 67.27, "volume": 241802.0}, {"date": "2022-08-30", "close": 67.56, "volume": 444193.0}, {"date": "2022-08-31", "close": 67.94, "volume": 430093.0}, {"date": "2022-09-01", "close": 65.04, "volume": 1345013.0}, {"date": "2022-09-02", "close": 65.67, "volume": 525422.0}, {"date": "2022-09-06", "close": 66.08, "volume": 373059.0}, {"date": "2022-09-07", "close": 68.56, "volume": 399831.0}, {"date": "2022-09-08", "close": 70.81, "volume": 528444.0}, {"date": "2022-09-09", "close": 73.21, "volume": 479903.0}, {"date": "2022-09-12", "close": 74.22, "volume": 369115.0}, {"date": "2022-09-13", "close": 70.82, "volume": 397408.0}, {"date": "2022-09-14", "close": 71.0, "volume": 289995.0}, {"date": "2022-09-15", "close": 69.86, "volume": 259721.0}, {"date": "2022-09-16", "close": 66.63, "volume": 601101.0}, {"date": "2022-09-19", "close": 66.45, "volume": 377905.0}, {"date": "2022-09-20", "close": 64.29, "volume": 268185.0}, {"date": "2022-09-21", "close": 62.83, "volume": 425171.0}, {"date": "2022-09-22", "close": 60.44, "volume": 450113.0}, {"date": "2022-09-23", "close": 58.15, "volume": 751825.0}, {"date": "2022-09-26", "close": 56.77, "volume": 909208.0}, {"date": "2022-09-27", "close": 55.83, "volume": 579760.0}, {"date": "2022-09-28", "close": 60.43, "volume": 1190440.0}, {"date": "2022-09-29", "close": 60.27, "volume": 638696.0}, {"date": "2022-09-30", "close": 59.9, "volume": 489213.0}, {"date": "2022-10-03", "close": 61.51, "volume": 337636.0}, {"date": "2022-10-04", "close": 65.4, "volume": 534961.0}, {"date": "2022-10-05", "close": 65.19, "volume": 354745.0}, {"date": "2022-10-06", "close": 66.1, "volume": 300303.0}, {"date": "2022-10-07", "close": 62.52, "volume": 341756.0}, {"date": "2022-10-10", "close": 60.14, "volume": 428593.0}, {"date": "2022-10-11", "close": 58.36, "volume": 431521.0}, {"date": "2022-10-12", "close": 59.41, "volume": 407939.0}, {"date": "2022-10-13", "close": 60.49, "volume": 562994.0}, {"date": "2022-10-14", "close": 57.93, "volume": 282692.0}, {"date": "2022-10-17", "close": 60.73, "volume": 336327.0}, {"date": "2022-10-18", "close": 60.99, "volume": 462429.0}, {"date": "2022-10-19", "close": 55.48, "volume": 551618.0}, {"date": "2022-10-20", "close": 56.63, "volume": 459117.0}, {"date": "2022-10-21", "close": 53.18, "volume": 946232.0}, {"date": "2022-10-24", "close": 52.4, "volume": 436748.0}, {"date": "2022-10-25", "close": 56.63, "volume": 759000.0}, {"date": "2022-10-26", "close": 56.15, "volume": 307779.0}, {"date": "2022-10-27", "close": 56.91, "volume": 278315.0}, {"date": "2022-10-28", "close": 57.1, "volume": 482936.0}, {"date": "2022-10-31", "close": 56.0, "volume": 475010.0}, {"date": "2022-11-01", "close": 54.5, "volume": 488844.0}, {"date": "2022-11-02", "close": 51.5, "volume": 1329389.0}, {"date": "2022-11-03", "close": 49.02, "volume": 993166.0}, {"date": "2022-11-04", "close": 57.86, "volume": 1522766.0}, {"date": "2022-11-07", "close": 57.49, "volume": 911326.0}, {"date": "2022-11-08", "close": 55.24, "volume": 710258.0}, {"date": "2022-11-09", "close": 54.47, "volume": 458413.0}, {"date": "2022-11-10", "close": 62.12, "volume": 813848.0}, {"date": "2022-11-11", "close": 65.68, "volume": 422502.0}, {"date": "2022-11-14", "close": 63.49, "volume": 379175.0}, {"date": "2022-11-15", "close": 65.84, "volume": 688725.0}, {"date": "2022-11-16", "close": 64.2, "volume": 309818.0}, {"date": "2022-11-17", "close": 61.78, "volume": 457660.0}, {"date": "2022-11-18", "close": 60.52, "volume": 278054.0}, {"date": "2022-11-21", "close": 60.48, "volume": 343959.0}, {"date": "2022-11-22", "close": 60.57, "volume": 253890.0}, {"date": "2022-11-23", "close": 63.14, "volume": 481937.0}, {"date": "2022-11-25", "close": 63.08, "volume": 102464.0}, {"date": "2022-11-28", "close": 62.56, "volume": 317114.0}, {"date": "2022-11-29", "close": 63.86, "volume": 255275.0}, {"date": "2022-11-30", "close": 67.69, "volume": 578001.0}, {"date": "2022-12-01", "close": 69.22, "volume": 429155.0}, {"date": "2022-12-02", "close": 67.29, "volume": 379744.0}, {"date": "2022-12-05", "close": 65.17, "volume": 397247.0}, {"date": "2022-12-06", "close": 62.41, "volume": 442184.0}, {"date": "2022-12-07", "close": 63.85, "volume": 411076.0}, {"date": "2022-12-08", "close": 67.84, "volume": 580816.0}, {"date": "2022-12-09", "close": 66.19, "volume": 330147.0}, {"date": "2022-12-12", "close": 69.27, "volume": 805276.0}, {"date": "2022-12-13", "close": 71.13, "volume": 412384.0}, {"date": "2022-12-14", "close": 70.99, "volume": 392106.0}, {"date": "2022-12-15", "close": 68.23, "volume": 463592.0}, {"date": "2022-12-16", "close": 68.63, "volume": 625396.0}, {"date": "2022-12-19", "close": 65.55, "volume": 356372.0}, {"date": "2022-12-20", "close": 65.82, "volume": 276254.0}, {"date": "2022-12-21", "close": 66.08, "volume": 297995.0}, {"date": "2022-12-22", "close": 66.03, "volume": 257701.0}, {"date": "2022-12-23", "close": 65.81, "volume": 224311.0}, {"date": "2022-12-27", "close": 64.7, "volume": 223384.0}, {"date": "2022-12-28", "close": 64.35, "volume": 275312.0}, {"date": "2022-12-29", "close": 67.47, "volume": 245811.0}, {"date": "2022-12-30", "close": 67.27, "volume": 238878.0}, {"date": "2023-01-03", "close": 67.84, "volume": 257224.0}, {"date": "2023-01-04", "close": 68.66, "volume": 377883.0}, {"date": "2023-01-05", "close": 66.44, "volume": 406765.0}, {"date": "2023-01-06", "close": 69.02, "volume": 384530.0}, {"date": "2023-01-09", "close": 68.88, "volume": 370756.0}, {"date": "2023-01-10", "close": 70.81, "volume": 254605.0}, {"date": "2023-01-11", "close": 71.33, "volume": 274423.0}, {"date": "2023-01-12", "close": 72.82, "volume": 300747.0}, {"date": "2023-01-13", "close": 70.64, "volume": 420638.0}, {"date": "2023-01-17", "close": 70.16, "volume": 496703.0}, {"date": "2023-01-18", "close": 67.7, "volume": 581685.0}, {"date": "2023-01-19", "close": 65.9, "volume": 611125.0}, {"date": "2023-01-20", "close": 68.88, "volume": 570481.0}, {"date": "2023-01-23", "close": 70.79, "volume": 422605.0}, {"date": "2023-01-24", "close": 69.42, "volume": 418503.0}, {"date": "2023-01-25", "close": 67.2, "volume": 642185.0}, {"date": "2023-01-26", "close": 69.74, "volume": 536652.0}, {"date": "2023-01-27", "close": 71.73, "volume": 414449.0}, {"date": "2023-01-30", "close": 70.5, "volume": 230657.0}, {"date": "2023-01-31", "close": 71.8, "volume": 325567.0}, {"date": "2023-02-01", "close": 73.83, "volume": 589614.0}, {"date": "2023-02-02", "close": 77.6, "volume": 685259.0}, {"date": "2023-02-03", "close": 76.0, "volume": 502322.0}, {"date": "2023-02-06", "close": 73.62, "volume": 361307.0}, {"date": "2023-02-07", "close": 74.99, "volume": 479341.0}, {"date": "2023-02-08", "close": 74.3, "volume": 353141.0}, {"date": "2023-02-09", "close": 74.32, "volume": 438757.0}, {"date": "2023-02-10", "close": 72.55, "volume": 516276.0}, {"date": "2023-02-13", "close": 73.05, "volume": 537229.0}, {"date": "2023-02-14", "close": 72.57, "volume": 894455.0}, {"date": "2023-02-15", "close": 74.0, "volume": 1322591.0}, {"date": "2023-02-16", "close": 72.31, "volume": 811365.0}, {"date": "2023-02-17", "close": 71.72, "volume": 538038.0}, {"date": "2023-02-21", "close": 71.42, "volume": 750620.0}, {"date": "2023-02-22", "close": 71.48, "volume": 402317.0}, {"date": "2023-02-23", "close": 70.83, "volume": 232642.0}, {"date": "2023-02-24", "close": 71.07, "volume": 417162.0}, {"date": "2023-02-27", "close": 68.87, "volume": 361602.0}, {"date": "2023-02-28", "close": 68.36, "volume": 528388.0}, {"date": "2023-03-01", "close": 69.22, "volume": 364494.0}, {"date": "2023-03-02", "close": 69.55, "volume": 233687.0}, {"date": "2023-03-03", "close": 70.51, "volume": 409930.0}, {"date": "2023-03-06", "close": 68.05, "volume": 809055.0}, {"date": "2023-03-07", "close": 67.17, "volume": 459246.0}, {"date": "2023-03-08", "close": 67.17, "volume": 259354.0}, {"date": "2023-03-09", "close": 64.17, "volume": 534491.0}, {"date": "2023-03-10", "close": 60.51, "volume": 896311.0}, {"date": "2023-03-13", "close": 61.99, "volume": 879439.0}, {"date": "2023-03-14", "close": 62.77, "volume": 653054.0}, {"date": "2023-03-15", "close": 63.96, "volume": 721302.0}, {"date": "2023-03-16", "close": 66.15, "volume": 572103.0}, {"date": "2023-03-17", "close": 66.75, "volume": 731933.0}, {"date": "2023-03-20", "close": 63.76, "volume": 768314.0}, {"date": "2023-03-21", "close": 65.5, "volume": 352781.0}, {"date": "2023-03-22", "close": 62.62, "volume": 528458.0}, {"date": "2023-03-23", "close": 63.67, "volume": 269304.0}, {"date": "2023-03-24", "close": 62.83, "volume": 320202.0}, {"date": "2023-03-27", "close": 63.81, "volume": 250053.0}, {"date": "2023-03-28", "close": 63.59, "volume": 302621.0}, {"date": "2023-03-29", "close": 65.36, "volume": 363582.0}, {"date": "2023-03-30", "close": 64.71, "volume": 372104.0}, {"date": "2023-03-31", "close": 67.15, "volume": 547933.0}, {"date": "2023-04-03", "close": 64.48, "volume": 435013.0}, {"date": "2023-04-04", "close": 63.33, "volume": 555433.0}, {"date": "2023-04-05", "close": 61.75, "volume": 594098.0}, {"date": "2023-04-06", "close": 61.05, "volume": 458747.0}, {"date": "2023-04-10", "close": 60.83, "volume": 629752.0}, {"date": "2023-04-11", "close": 61.64, "volume": 485323.0}, {"date": "2023-04-12", "close": 60.72, "volume": 264623.0}, {"date": "2023-04-13", "close": 63.67, "volume": 676442.0}, {"date": "2023-04-14", "close": 62.75, "volume": 238240.0}, {"date": "2023-04-17", "close": 63.28, "volume": 157600.0}, {"date": "2023-04-18", "close": 62.95, "volume": 263139.0}, {"date": "2023-04-19", "close": 62.07, "volume": 164500.0}, {"date": "2023-04-20", "close": 62.65, "volume": 496856.0}, {"date": "2023-04-21", "close": 61.78, "volume": 259214.0}, {"date": "2023-04-24", "close": 60.03, "volume": 405244.0}, {"date": "2023-04-25", "close": 55.46, "volume": 1321429.0}, {"date": "2023-04-26", "close": 55.04, "volume": 662181.0}, {"date": "2023-04-27", "close": 54.99, "volume": 369982.0}, {"date": "2023-04-28", "close": 55.71, "volume": 726409.0}, {"date": "2023-05-01", "close": 55.6, "volume": 598580.0}, {"date": "2023-05-02", "close": 52.57, "volume": 855495.0}, {"date": "2023-05-03", "close": 51.76, "volume": 788682.0}, {"date": "2023-05-04", "close": 51.04, "volume": 1065017.0}, {"date": "2023-05-05", "close": 53.82, "volume": 1634661.0}, {"date": "2023-05-08", "close": 52.76, "volume": 865709.0}, {"date": "2023-05-09", "close": 53.53, "volume": 582453.0}, {"date": "2023-05-10", "close": 54.62, "volume": 610579.0}, {"date": "2023-05-11", "close": 53.53, "volume": 354963.0}, {"date": "2023-05-12", "close": 52.2, "volume": 716235.0}, {"date": "2023-05-15", "close": 53.15, "volume": 812599.0}, {"date": "2023-05-16", "close": 51.88, "volume": 464509.0}, {"date": "2023-05-17", "close": 54.01, "volume": 549152.0}, {"date": "2023-05-18", "close": 54.84, "volume": 604535.0}, {"date": "2023-05-19", "close": 53.59, "volume": 369538.0}, {"date": "2023-05-22", "close": 54.12, "volume": 780091.0}, {"date": "2023-05-23", "close": 51.87, "volume": 960969.0}, {"date": "2023-05-24", "close": 50.87, "volume": 689599.0}, {"date": "2023-05-25", "close": 49.51, "volume": 746364.0}, {"date": "2023-05-26", "close": 51.22, "volume": 1055885.0}, {"date": "2023-05-30", "close": 50.04, "volume": 504746.0}, {"date": "2023-05-31", "close": 52.07, "volume": 1463082.0}, {"date": "2023-06-01", "close": 52.81, "volume": 737012.0}, {"date": "2023-06-02", "close": 55.26, "volume": 874454.0}, {"date": "2023-06-05", "close": 55.25, "volume": 503737.0}, {"date": "2023-06-06", "close": 54.76, "volume": 976283.0}, {"date": "2023-06-07", "close": 53.1, "volume": 999210.0}, {"date": "2023-06-08", "close": 52.2, "volume": 543972.0}, {"date": "2023-06-09", "close": 52.27, "volume": 494170.0}, {"date": "2023-06-12", "close": 52.49, "volume": 654396.0}, {"date": "2023-06-13", "close": 54.12, "volume": 2113015.0}, {"date": "2023-06-14", "close": 52.08, "volume": 842388.0}, {"date": "2023-06-15", "close": 54.27, "volume": 965318.0}, {"date": "2023-06-16", "close": 53.48, "volume": 843294.0}, {"date": "2023-06-20", "close": 53.74, "volume": 462087.0}, {"date": "2023-06-21", "close": 53.54, "volume": 552339.0}, {"date": "2023-06-22", "close": 54.68, "volume": 665784.0}, {"date": "2023-06-23", "close": 53.88, "volume": 1016373.0}, {"date": "2023-06-26", "close": 54.51, "volume": 578650.0}, {"date": "2023-06-27", "close": 54.4, "volume": 545964.0}, {"date": "2023-06-28", "close": 54.09, "volume": 568135.0}, {"date": "2023-06-29", "close": 54.1, "volume": 444889.0}, {"date": "2023-06-30", "close": 53.82, "volume": 453652.0}, {"date": "2023-07-03", "close": 53.9, "volume": 160888.0}, {"date": "2023-07-05", "close": 53.97, "volume": 647448.0}, {"date": "2023-07-06", "close": 53.08, "volume": 495348.0}, {"date": "2023-07-07", "close": 53.06, "volume": 520068.0}, {"date": "2023-07-10", "close": 54.18, "volume": 676263.0}, {"date": "2023-07-11", "close": 54.75, "volume": 421970.0}, {"date": "2023-07-12", "close": 55.63, "volume": 364317.0}, {"date": "2023-07-13", "close": 56.8, "volume": 464094.0}, {"date": "2023-07-14", "close": 54.99, "volume": 445906.0}, {"date": "2023-07-17", "close": 56.79, "volume": 554713.0}, {"date": "2023-07-18", "close": 57.06, "volume": 460180.0}, {"date": "2023-07-19", "close": 57.89, "volume": 782396.0}, {"date": "2023-07-20", "close": 56.05, "volume": 489074.0}, {"date": "2023-07-21", "close": 54.82, "volume": 761600.0}, {"date": "2023-07-24", "close": 55.93, "volume": 697820.0}, {"date": "2023-07-25", "close": 56.85, "volume": 594691.0}, {"date": "2023-07-26", "close": 56.5, "volume": 404420.0}, {"date": "2023-07-27", "close": 55.61, "volume": 395169.0}, {"date": "2023-07-28", "close": 56.63, "volume": 479309.0}, {"date": "2023-07-31", "close": 58.08, "volume": 525147.0}, {"date": "2023-08-01", "close": 58.54, "volume": 555702.0}, {"date": "2023-08-02", "close": 54.98, "volume": 516126.0}, {"date": "2023-08-03", "close": 54.38, "volume": 444291.0}, {"date": "2023-08-04", "close": 53.96, "volume": 588800.0}, {"date": "2023-08-07", "close": 54.37, "volume": 369682.0}, {"date": "2023-08-08", "close": 52.48, "volume": 1011295.0}, {"date": "2023-08-09", "close": 48.93, "volume": 2050205.0}, {"date": "2023-08-10", "close": 50.54, "volume": 853766.0}, {"date": "2023-08-11", "close": 52.06, "volume": 844399.0}, {"date": "2023-08-14", "close": 52.2, "volume": 467375.0}, {"date": "2023-08-15", "close": 50.56, "volume": 610610.0}, {"date": "2023-08-16", "close": 50.92, "volume": 552993.0}, {"date": "2023-08-17", "close": 50.69, "volume": 662322.0}, {"date": "2023-08-18", "close": 52.07, "volume": 655960.0}, {"date": "2023-08-21", "close": 51.98, "volume": 378242.0}, {"date": "2023-08-22", "close": 51.71, "volume": 502632.0}, {"date": "2023-08-23", "close": 52.66, "volume": 256838.0}, {"date": "2023-08-24", "close": 52.37, "volume": 375655.0}, {"date": "2023-08-25", "close": 53.62, "volume": 856595.0}, {"date": "2023-08-28", "close": 55.43, "volume": 719092.0}, {"date": "2023-08-29", "close": 57.07, "volume": 1043906.0}, {"date": "2023-08-30", "close": 59.52, "volume": 1119058.0}, {"date": "2023-08-31", "close": 60.06, "volume": 792767.0}, {"date": "2023-09-01", "close": 58.36, "volume": 689298.0}, {"date": "2023-09-05", "close": 56.85, "volume": 500704.0}, {"date": "2023-09-06", "close": 56.49, "volume": 844995.0}, {"date": "2023-09-07", "close": 56.49, "volume": 494265.0}, {"date": "2023-09-08", "close": 56.1, "volume": 394858.0}, {"date": "2023-09-11", "close": 56.93, "volume": 624841.0}, {"date": "2023-09-12", "close": 55.62, "volume": 398695.0}, {"date": "2023-09-13", "close": 55.83, "volume": 409292.0}, {"date": "2023-09-14", "close": 55.81, "volume": 636165.0}, {"date": "2023-09-15", "close": 55.62, "volume": 1048909.0}, {"date": "2023-09-18", "close": 55.71, "volume": 433373.0}, {"date": "2023-09-19", "close": 55.07, "volume": 452520.0}, {"date": "2023-09-20", "close": 54.91, "volume": 380126.0}, {"date": "2023-09-21", "close": 52.94, "volume": 703970.0}, {"date": "2023-09-22", "close": 54.6, "volume": 807569.0}, {"date": "2023-09-25", "close": 55.64, "volume": 577296.0}, {"date": "2023-09-26", "close": 52.8, "volume": 858421.0}, {"date": "2023-09-27", "close": 52.61, "volume": 683575.0}, {"date": "2023-09-28", "close": 53.49, "volume": 663669.0}, {"date": "2023-09-29", "close": 55.47, "volume": 792960.0}, {"date": "2023-10-02", "close": 53.83, "volume": 522791.0}, {"date": "2023-10-03", "close": 52.76, "volume": 697988.0}, {"date": "2023-10-04", "close": 53.35, "volume": 313979.0}, {"date": "2023-10-05", "close": 52.44, "volume": 737672.0}, {"date": "2023-10-06", "close": 54.25, "volume": 573526.0}, {"date": "2023-10-09", "close": 54.34, "volume": 241119.0}, {"date": "2023-10-10", "close": 55.29, "volume": 330738.0}, {"date": "2023-10-11", "close": 55.73, "volume": 301770.0}, {"date": "2023-10-12", "close": 53.79, "volume": 321987.0}, {"date": "2023-10-13", "close": 52.52, "volume": 663131.0}, {"date": "2023-10-16", "close": 55.08, "volume": 556099.0}, {"date": "2023-10-17", "close": 56.41, "volume": 537768.0}, {"date": "2023-10-18", "close": 54.85, "volume": 344164.0}, {"date": "2023-10-19", "close": 54.51, "volume": 496747.0}, {"date": "2023-10-20", "close": 53.7, "volume": 602275.0}, {"date": "2023-10-23", "close": 52.2, "volume": 474405.0}, {"date": "2023-10-24", "close": 53.24, "volume": 385391.0}, {"date": "2023-10-25", "close": 50.91, "volume": 529095.0}, {"date": "2023-10-26", "close": 50.17, "volume": 384863.0}, {"date": "2023-10-27", "close": 49.0, "volume": 792164.0}, {"date": "2023-10-30", "close": 48.81, "volume": 429944.0}, {"date": "2023-10-31", "close": 49.1, "volume": 683888.0}, {"date": "2023-11-01", "close": 48.07, "volume": 721048.0}, {"date": "2023-11-02", "close": 50.88, "volume": 872312.0}, {"date": "2023-11-03", "close": 55.19, "volume": 1433584.0}, {"date": "2023-11-06", "close": 53.79, "volume": 532721.0}, {"date": "2023-11-07", "close": 54.16, "volume": 434157.0}, {"date": "2023-11-08", "close": 53.21, "volume": 677828.0}, {"date": "2023-11-09", "close": 52.0, "volume": 524797.0}, {"date": "2023-11-10", "close": 52.29, "volume": 561130.0}, {"date": "2023-11-13", "close": 52.14, "volume": 406217.0}, {"date": "2023-11-14", "close": 55.8, "volume": 987947.0}, {"date": "2023-11-15", "close": 56.08, "volume": 625141.0}, {"date": "2023-11-16", "close": 56.06, "volume": 449064.0}, {"date": "2023-11-17", "close": 56.4, "volume": 596779.0}, {"date": "2023-11-20", "close": 57.69, "volume": 764692.0}, {"date": "2023-11-21", "close": 56.01, "volume": 604936.0}, {"date": "2023-11-22", "close": 56.97, "volume": 227909.0}, {"date": "2023-11-24", "close": 57.3, "volume": 229525.0}, {"date": "2023-11-27", "close": 57.66, "volume": 403967.0}, {"date": "2023-11-28", "close": 57.92, "volume": 434501.0}, {"date": "2023-11-29", "close": 58.39, "volume": 395362.0}, {"date": "2023-11-30", "close": 57.85, "volume": 615357.0}, {"date": "2023-12-01", "close": 60.0, "volume": 564007.0}, {"date": "2023-12-04", "close": 59.72, "volume": 540473.0}, {"date": "2023-12-05", "close": 58.81, "volume": 522762.0}, {"date": "2023-12-06", "close": 61.37, "volume": 595708.0}, {"date": "2023-12-07", "close": 60.19, "volume": 467933.0}, {"date": "2023-12-08", "close": 61.07, "volume": 287051.0}, {"date": "2023-12-11", "close": 60.41, "volume": 398609.0}, {"date": "2023-12-12", "close": 60.18, "volume": 451344.0}, {"date": "2023-12-13", "close": 61.9, "volume": 767363.0}, {"date": "2023-12-14", "close": 62.22, "volume": 772038.0}, {"date": "2023-12-15", "close": 62.11, "volume": 719207.0}, {"date": "2023-12-18", "close": 61.94, "volume": 480367.0}, {"date": "2023-12-19", "close": 64.52, "volume": 934920.0}, {"date": "2023-12-20", "close": 62.0, "volume": 719488.0}, {"date": "2023-12-21", "close": 63.01, "volume": 320736.0}, {"date": "2023-12-22", "close": 63.91, "volume": 364444.0}, {"date": "2023-12-26", "close": 64.52, "volume": 228382.0}, {"date": "2023-12-27", "close": 64.49, "volume": 240355.0}, {"date": "2023-12-28", "close": 64.78, "volume": 262991.0}, {"date": "2023-12-29", "close": 62.44, "volume": 362179.0}, {"date": "2024-01-02", "close": 58.97, "volume": 757779.0}, {"date": "2024-01-03", "close": 56.35, "volume": 849622.0}, {"date": "2024-01-04", "close": 55.98, "volume": 614783.0}, {"date": "2024-01-05", "close": 55.71, "volume": 617130.0}, {"date": "2024-01-08", "close": 57.78, "volume": 463377.0}, {"date": "2024-01-09", "close": 57.25, "volume": 435563.0}, {"date": "2024-01-10", "close": 58.17, "volume": 309425.0}, {"date": "2024-01-11", "close": 57.85, "volume": 407954.0}, {"date": "2024-01-12", "close": 57.57, "volume": 304653.0}, {"date": "2024-01-16", "close": 57.62, "volume": 366496.0}, {"date": "2024-01-17", "close": 60.43, "volume": 1068526.0}, {"date": "2024-01-18", "close": 58.55, "volume": 660042.0}, {"date": "2024-01-19", "close": 59.81, "volume": 358071.0}, {"date": "2024-01-22", "close": 60.8, "volume": 250223.0}, {"date": "2024-01-23", "close": 61.33, "volume": 304445.0}, {"date": "2024-01-24", "close": 60.55, "volume": 369182.0}, {"date": "2024-01-25", "close": 60.1, "volume": 528127.0}, {"date": "2024-01-26", "close": 59.95, "volume": 518087.0}, {"date": "2024-01-29", "close": 62.29, "volume": 299585.0}, {"date": "2024-01-30", "close": 59.97, "volume": 314892.0}, {"date": "2024-01-31", "close": 58.68, "volume": 508930.0}, {"date": "2024-02-01", "close": 60.53, "volume": 842015.0}, {"date": "2024-02-02", "close": 60.3, "volume": 336282.0}, {"date": "2024-02-05", "close": 58.41, "volume": 428366.0}, {"date": "2024-02-06", "close": 59.91, "volume": 531292.0}, {"date": "2024-02-07", "close": 60.24, "volume": 599415.0}, {"date": "2024-02-08", "close": 61.75, "volume": 587454.0}, {"date": "2024-02-09", "close": 61.94, "volume": 468093.0}, {"date": "2024-02-12", "close": 60.84, "volume": 823473.0}, {"date": "2024-02-13", "close": 58.3, "volume": 1613669.0}, {"date": "2024-02-14", "close": 58.57, "volume": 2358258.0}, {"date": "2024-02-15", "close": 60.12, "volume": 683926.0}, {"date": "2024-02-16", "close": 57.61, "volume": 519120.0}, {"date": "2024-02-20", "close": 57.45, "volume": 604687.0}, {"date": "2024-02-21", "close": 56.27, "volume": 864662.0}, {"date": "2024-02-22", "close": 56.72, "volume": 463595.0}, {"date": "2024-02-23", "close": 56.69, "volume": 322589.0}, {"date": "2024-02-26", "close": 56.84, "volume": 386826.0}, {"date": "2024-02-27", "close": 57.06, "volume": 464086.0}, {"date": "2024-02-28", "close": 56.69, "volume": 276898.0}, {"date": "2024-02-29", "close": 56.73, "volume": 611245.0}, {"date": "2024-03-01", "close": 58.71, "volume": 526822.0}, {"date": "2024-03-04", "close": 65.35, "volume": 3328451.0}, {"date": "2024-03-05", "close": 62.58, "volume": 1613138.0}, {"date": "2024-03-06", "close": 65.78, "volume": 1611677.0}, {"date": "2024-03-07", "close": 66.14, "volume": 1511762.0}, {"date": "2024-03-08", "close": 67.01, "volume": 1297101.0}, {"date": "2024-03-11", "close": 67.14, "volume": 1370923.0}, {"date": "2024-03-12", "close": 68.65, "volume": 1761693.0}, {"date": "2024-03-13", "close": 68.03, "volume": 1523173.0}, {"date": "2024-03-14", "close": 66.51, "volume": 1385193.0}, {"date": "2024-03-15", "close": 65.63, "volume": 11261480.0}, {"date": "2024-03-18", "close": 63.99, "volume": 1321854.0}, {"date": "2024-03-19", "close": 64.28, "volume": 740643.0}, {"date": "2024-03-20", "close": 63.08, "volume": 1264187.0}, {"date": "2024-03-21", "close": 63.33, "volume": 869819.0}, {"date": "2024-03-22", "close": 63.29, "volume": 844941.0}, {"date": "2024-03-25", "close": 63.31, "volume": 363805.0}, {"date": "2024-03-26", "close": 62.33, "volume": 532256.0}, {"date": "2024-03-27", "close": 63.63, "volume": 653626.0}, {"date": "2024-03-28", "close": 64.58, "volume": 646688.0}, {"date": "2024-04-01", "close": 64.0, "volume": 968098.0}, {"date": "2024-04-02", "close": 62.52, "volume": 1062316.0}, {"date": "2024-04-03", "close": 63.92, "volume": 651149.0}, {"date": "2024-04-04", "close": 62.56, "volume": 794324.0}, {"date": "2024-04-05", "close": 62.2, "volume": 535425.0}, {"date": "2024-04-08", "close": 64.98, "volume": 644407.0}, {"date": "2024-04-09", "close": 68.61, "volume": 1101527.0}, {"date": "2024-04-10", "close": 64.21, "volume": 901229.0}, {"date": "2024-04-11", "close": 64.71, "volume": 330919.0}, {"date": "2024-04-12", "close": 63.54, "volume": 516970.0}, {"date": "2024-04-15", "close": 60.84, "volume": 802461.0}, {"date": "2024-04-16", "close": 59.68, "volume": 616694.0}, {"date": "2024-04-17", "close": 58.67, "volume": 926398.0}, {"date": "2024-04-18", "close": 57.85, "volume": 1063467.0}, {"date": "2024-04-19", "close": 57.37, "volume": 672499.0}, {"date": "2024-04-22", "close": 58.39, "volume": 467384.0}, {"date": "2024-04-23", "close": 61.46, "volume": 641462.0}, {"date": "2024-04-24", "close": 59.93, "volume": 554934.0}, {"date": "2024-04-25", "close": 58.89, "volume": 540408.0}, {"date": "2024-04-26", "close": 60.83, "volume": 592743.0}, {"date": "2024-04-29", "close": 60.28, "volume": 583327.0}, {"date": "2024-04-30", "close": 58.05, "volume": 914596.0}, {"date": "2024-05-01", "close": 57.94, "volume": 809390.0}, {"date": "2024-05-02", "close": 59.69, "volume": 766254.0}, {"date": "2024-05-03", "close": 60.91, "volume": 675236.0}, {"date": "2024-05-06", "close": 60.71, "volume": 734601.0}, {"date": "2024-05-07", "close": 60.43, "volume": 677005.0}, {"date": "2024-05-08", "close": 59.51, "volume": 1235106.0}, {"date": "2024-05-09", "close": 58.99, "volume": 831029.0}, {"date": "2024-05-10", "close": 58.22, "volume": 757105.0}, {"date": "2024-05-13", "close": 57.92, "volume": 640234.0}, {"date": "2024-05-14", "close": 57.84, "volume": 522101.0}, {"date": "2024-05-15", "close": 58.9, "volume": 472071.0}, {"date": "2024-05-16", "close": 59.07, "volume": 418051.0}, {"date": "2024-05-17", "close": 58.46, "volume": 381497.0}, {"date": "2024-05-20", "close": 57.88, "volume": 411385.0}, {"date": "2024-05-21", "close": 52.67, "volume": 3426443.0}, {"date": "2024-05-22", "close": 52.02, "volume": 5740445.0}, {"date": "2024-05-23", "close": 50.62, "volume": 1687680.0}, {"date": "2024-05-24", "close": 49.64, "volume": 1066588.0}, {"date": "2024-05-28", "close": 48.72, "volume": 1699483.0}, {"date": "2024-05-29", "close": 48.86, "volume": 1389152.0}, {"date": "2024-05-30", "close": 47.74, "volume": 961669.0}, {"date": "2024-05-31", "close": 47.72, "volume": 946444.0}, {"date": "2024-06-03", "close": 46.99, "volume": 928210.0}, {"date": "2024-06-04", "close": 47.46, "volume": 1551277.0}, {"date": "2024-06-05", "close": 47.83, "volume": 1020274.0}, {"date": "2024-06-06", "close": 47.14, "volume": 863911.0}, {"date": "2024-06-07", "close": 46.01, "volume": 826709.0}, {"date": "2024-06-10", "close": 45.86, "volume": 1123186.0}, {"date": "2024-06-11", "close": 45.81, "volume": 686258.0}, {"date": "2024-06-12", "close": 46.06, "volume": 826306.0}, {"date": "2024-06-13", "close": 45.42, "volume": 1238282.0}, {"date": "2024-06-14", "close": 45.52, "volume": 493818.0}, {"date": "2024-06-17", "close": 45.37, "volume": 780203.0}, {"date": "2024-06-18", "close": 44.06, "volume": 878993.0}, {"date": "2024-06-20", "close": 44.89, "volume": 709288.0}, {"date": "2024-06-21", "close": 45.84, "volume": 1483904.0}, {"date": "2024-06-24", "close": 47.52, "volume": 2944990.0}, {"date": "2024-06-25", "close": 46.67, "volume": 1742418.0}, {"date": "2024-06-26", "close": 47.17, "volume": 1481469.0}, {"date": "2024-06-27", "close": 47.85, "volume": 1448086.0}, {"date": "2024-06-28", "close": 48.45, "volume": 1456377.0}, {"date": "2024-07-01", "close": 48.05, "volume": 1094034.0}, {"date": "2024-07-02", "close": 48.07, "volume": 1193719.0}, {"date": "2024-07-03", "close": 48.34, "volume": 651395.0}, {"date": "2024-07-05", "close": 48.29, "volume": 832815.0}, {"date": "2024-07-08", "close": 48.78, "volume": 848991.0}, {"date": "2024-07-09", "close": 47.21, "volume": 848644.0}, {"date": "2024-07-10", "close": 47.18, "volume": 481107.0}, {"date": "2024-07-11", "close": 47.89, "volume": 1012991.0}, {"date": "2024-07-12", "close": 47.99, "volume": 641124.0}, {"date": "2024-07-15", "close": 48.23, "volume": 885449.0}, {"date": "2024-07-16", "close": 48.68, "volume": 861289.0}, {"date": "2024-07-17", "close": 47.93, "volume": 1028762.0}, {"date": "2024-07-18", "close": 46.59, "volume": 1197558.0}, {"date": "2024-07-19", "close": 46.77, "volume": 996812.0}, {"date": "2024-07-22", "close": 47.0, "volume": 827338.0}, {"date": "2024-07-23", "close": 47.74, "volume": 1113945.0}, {"date": "2024-07-24", "close": 46.82, "volume": 709836.0}, {"date": "2024-07-25", "close": 47.51, "volume": 780980.0}, {"date": "2024-07-26", "close": 47.82, "volume": 577768.0}, {"date": "2024-07-29", "close": 47.52, "volume": 524305.0}, {"date": "2024-07-30", "close": 47.63, "volume": 559403.0}, {"date": "2024-07-31", "close": 47.52, "volume": 640405.0}, {"date": "2024-08-01", "close": 46.17, "volume": 730568.0}, {"date": "2024-08-02", "close": 45.57, "volume": 750751.0}, {"date": "2024-08-05", "close": 43.75, "volume": 1045910.0}, {"date": "2024-08-06", "close": 44.09, "volume": 1163938.0}, {"date": "2024-08-07", "close": 49.33, "volume": 2293526.0}, {"date": "2024-08-08", "close": 51.18, "volume": 1447863.0}, {"date": "2024-08-09", "close": 51.66, "volume": 750576.0}, {"date": "2024-08-12", "close": 51.06, "volume": 529896.0}, {"date": "2024-08-13", "close": 52.19, "volume": 800594.0}, {"date": "2024-08-14", "close": 51.99, "volume": 1189402.0}, {"date": "2024-08-15", "close": 51.79, "volume": 801992.0}, {"date": "2024-08-16", "close": 51.56, "volume": 506976.0}, {"date": "2024-08-19", "close": 52.32, "volume": 629621.0}, {"date": "2024-08-20", "close": 51.59, "volume": 787447.0}, {"date": "2024-08-21", "close": 50.9, "volume": 1251833.0}, {"date": "2024-08-22", "close": 49.5, "volume": 703919.0}, {"date": "2024-08-23", "close": 50.83, "volume": 730203.0}, {"date": "2024-08-26", "close": 50.25, "volume": 909133.0}, {"date": "2024-08-27", "close": 49.95, "volume": 579470.0}, {"date": "2024-08-28", "close": 49.26, "volume": 750067.0}, {"date": "2024-08-29", "close": 49.79, "volume": 1017588.0}, {"date": "2024-08-30", "close": 49.55, "volume": 738765.0}, {"date": "2024-09-03", "close": 48.51, "volume": 432259.0}, {"date": "2024-09-04", "close": 48.97, "volume": 335079.0}, {"date": "2024-09-05", "close": 48.35, "volume": 893743.0}, {"date": "2024-09-06", "close": 47.92, "volume": 862696.0}, {"date": "2024-09-09", "close": 47.71, "volume": 562110.0}, {"date": "2024-09-10", "close": 48.18, "volume": 510510.0}, {"date": "2024-09-11", "close": 48.88, "volume": 549086.0}, {"date": "2024-09-12", "close": 49.26, "volume": 426815.0}, {"date": "2024-09-13", "close": 50.01, "volume": 423605.0}, {"date": "2024-09-16", "close": 50.06, "volume": 530236.0}, {"date": "2024-09-17", "close": 50.79, "volume": 298635.0}, {"date": "2024-09-18", "close": 51.3, "volume": 593940.0}, {"date": "2024-09-19", "close": 51.91, "volume": 468154.0}, {"date": "2024-09-20", "close": 51.98, "volume": 1014995.0}, {"date": "2024-09-23", "close": 51.24, "volume": 693214.0}, {"date": "2024-09-24", "close": 51.11, "volume": 1275229.0}, {"date": "2024-09-25", "close": 50.47, "volume": 830726.0}, {"date": "2024-09-26", "close": 52.29, "volume": 651624.0}, {"date": "2024-09-27", "close": 52.85, "volume": 416356.0}, {"date": "2024-09-30", "close": 55.14, "volume": 1689419.0}, {"date": "2024-10-01", "close": 54.13, "volume": 637323.0}, {"date": "2024-10-02", "close": 54.6, "volume": 490016.0}, {"date": "2024-10-03", "close": 53.89, "volume": 498862.0}, {"date": "2024-10-04", "close": 54.51, "volume": 479426.0}, {"date": "2024-10-07", "close": 54.35, "volume": 385976.0}, {"date": "2024-10-08", "close": 54.55, "volume": 516827.0}, {"date": "2024-10-09", "close": 55.4, "volume": 864188.0}, {"date": "2024-10-10", "close": 54.88, "volume": 328688.0}, {"date": "2024-10-11", "close": 56.04, "volume": 333345.0}, {"date": "2024-10-14", "close": 56.4, "volume": 528119.0}, {"date": "2024-10-15", "close": 57.62, "volume": 833328.0}, {"date": "2024-10-16", "close": 58.29, "volume": 807598.0}, {"date": "2024-10-17", "close": 59.19, "volume": 699587.0}, {"date": "2024-10-18", "close": 58.93, "volume": 1000436.0}, {"date": "2024-10-21", "close": 57.08, "volume": 406173.0}, {"date": "2024-10-22", "close": 57.57, "volume": 337509.0}, {"date": "2024-10-23", "close": 56.86, "volume": 554218.0}, {"date": "2024-10-24", "close": 57.22, "volume": 340335.0}, {"date": "2024-10-25", "close": 56.57, "volume": 413463.0}, {"date": "2024-10-28", "close": 57.04, "volume": 822407.0}, {"date": "2024-10-29", "close": 57.33, "volume": 568818.0}, {"date": "2024-10-30", "close": 56.13, "volume": 391635.0}, {"date": "2024-10-31", "close": 55.37, "volume": 546244.0}, {"date": "2024-11-01", "close": 55.51, "volume": 395806.0}, {"date": "2024-11-04", "close": 55.11, "volume": 248985.0}, {"date": "2024-11-05", "close": 55.99, "volume": 506632.0}, {"date": "2024-11-06", "close": 58.63, "volume": 1151249.0}, {"date": "2024-11-07", "close": 59.45, "volume": 1313122.0}, {"date": "2024-11-08", "close": 60.37, "volume": 1268255.0}, {"date": "2024-11-11", "close": 62.52, "volume": 1139175.0}, {"date": "2024-11-12", "close": 61.15, "volume": 490675.0}, {"date": "2024-11-13", "close": 62.39, "volume": 699052.0}, {"date": "2024-11-14", "close": 60.56, "volume": 530539.0}, {"date": "2024-11-15", "close": 59.31, "volume": 671778.0}, {"date": "2024-11-18", "close": 57.96, "volume": 491670.0}, {"date": "2024-11-19", "close": 57.7, "volume": 869416.0}, {"date": "2024-11-20", "close": 58.53, "volume": 1087828.0}, {"date": "2024-11-21", "close": 61.69, "volume": 973166.0}, {"date": "2024-11-22", "close": 62.7, "volume": 576984.0}, {"date": "2024-11-25", "close": 62.77, "volume": 745248.0}, {"date": "2024-11-26", "close": 63.07, "volume": 771365.0}, {"date": "2024-11-27", "close": 61.88, "volume": 537094.0}, {"date": "2024-11-29", "close": 62.01, "volume": 213272.0}, {"date": "2024-12-02", "close": 62.37, "volume": 562792.0}, {"date": "2024-12-03", "close": 62.8, "volume": 697167.0}, {"date": "2024-12-04", "close": 63.5, "volume": 597509.0}, {"date": "2024-12-05", "close": 62.91, "volume": 340202.0}, {"date": "2024-12-06", "close": 64.23, "volume": 452836.0}, {"date": "2024-12-09", "close": 63.43, "volume": 340492.0}, {"date": "2024-12-10", "close": 63.33, "volume": 333263.0}, {"date": "2024-12-11", "close": 64.68, "volume": 581849.0}, {"date": "2024-12-12", "close": 64.8, "volume": 584558.0}, {"date": "2024-12-13", "close": 63.86, "volume": 465511.0}, {"date": "2024-12-16", "close": 64.94, "volume": 492404.0}, {"date": "2024-12-17", "close": 64.46, "volume": 723988.0}, {"date": "2024-12-18", "close": 62.72, "volume": 953145.0}, {"date": "2024-12-19", "close": 62.51, "volume": 635328.0}, {"date": "2024-12-20", "close": 63.43, "volume": 1073617.0}, {"date": "2024-12-23", "close": 62.17, "volume": 422676.0}, {"date": "2024-12-24", "close": 62.38, "volume": 123667.0}, {"date": "2024-12-26", "close": 62.49, "volume": 210832.0}, {"date": "2024-12-27", "close": 61.2, "volume": 335414.0}, {"date": "2024-12-30", "close": 60.37, "volume": 657301.0}, {"date": "2024-12-31", "close": 60.76, "volume": 578727.0}, {"date": "2025-01-02", "close": 60.33, "volume": 426628.0}, {"date": "2025-01-03", "close": 61.64, "volume": 376580.0}, {"date": "2025-01-06", "close": 58.95, "volume": 793426.0}, {"date": "2025-01-07", "close": 57.75, "volume": 620668.0}, {"date": "2025-01-08", "close": 57.09, "volume": 500584.0}, {"date": "2025-01-10", "close": 55.66, "volume": 515498.0}, {"date": "2025-01-13", "close": 56.42, "volume": 719418.0}, {"date": "2025-01-14", "close": 58.21, "volume": 617804.0}, {"date": "2025-01-15", "close": 58.67, "volume": 425413.0}, {"date": "2025-01-16", "close": 60.01, "volume": 651260.0}, {"date": "2025-01-17", "close": 59.65, "volume": 425665.0}, {"date": "2025-01-21", "close": 61.2, "volume": 442540.0}, {"date": "2025-01-22", "close": 59.7, "volume": 576573.0}, {"date": "2025-01-23", "close": 60.45, "volume": 349435.0}, {"date": "2025-01-24", "close": 60.46, "volume": 429575.0}, {"date": "2025-01-27", "close": 61.72, "volume": 454679.0}, {"date": "2025-01-28", "close": 64.9, "volume": 976681.0}, {"date": "2025-01-29", "close": 62.89, "volume": 508845.0}, {"date": "2025-01-30", "close": 63.44, "volume": 880188.0}, {"date": "2025-01-31", "close": 63.85, "volume": 619367.0}, {"date": "2025-02-03", "close": 63.6, "volume": 413920.0}, {"date": "2025-02-04", "close": 64.57, "volume": 538513.0}, {"date": "2025-02-05", "close": 65.64, "volume": 376224.0}, {"date": "2025-02-06", "close": 65.125, "volume": 416389.0}, {"date": "2025-02-07", "close": 64.63, "volume": 463433.0}, {"date": "2025-02-10", "close": 64.41, "volume": 925074.0}, {"date": "2025-02-11", "close": 63.4, "volume": 826247.0}, {"date": "2025-02-12", "close": 51.935, "volume": 4317640.0}, {"date": "2025-02-13", "close": 52.26, "volume": 1201803.0}, {"date": "2025-02-14", "close": 51.37, "volume": 913448.0}, {"date": "2025-02-18", "close": 51.61, "volume": 980494.0}, {"date": "2025-02-19", "close": 49.96, "volume": 1190321.0}, {"date": "2025-02-20", "close": 49.32, "volume": 1096296.0}, {"date": "2025-02-21", "close": 49.1, "volume": 1711126.0}, {"date": "2025-02-24", "close": 49.11, "volume": 816828.0}, {"date": "2025-02-25", "close": 49.26, "volume": 1018930.0}, {"date": "2025-02-26", "close": 48.99, "volume": 886795.0}, {"date": "2025-02-27", "close": 48.27, "volume": 847783.0}, {"date": "2025-02-28", "close": 48.3, "volume": 734723.0}, {"date": "2025-03-03", "close": 48.03, "volume": 720622.0}, {"date": "2025-03-04", "close": 47.96, "volume": 990155.0}, {"date": "2025-03-05", "close": 47.97, "volume": 540855.0}, {"date": "2025-03-06", "close": 48.87, "volume": 1056852.0}, {"date": "2025-03-07", "close": 48.88, "volume": 718317.0}, {"date": "2025-03-10", "close": 48.45, "volume": 814599.0}, {"date": "2025-03-11", "close": 48.05, "volume": 699369.0}, {"date": "2025-03-12", "close": 48.2, "volume": 703841.0}, {"date": "2025-03-13", "close": 47.46, "volume": 637837.0}, {"date": "2025-03-14", "close": 49.89, "volume": 930512.0}, {"date": "2025-03-17", "close": 49.18, "volume": 651660.0}, {"date": "2025-03-18", "close": 49.58, "volume": 827497.0}, {"date": "2025-03-19", "close": 50.16, "volume": 455189.0}, {"date": "2025-03-20", "close": 49.78, "volume": 513386.0}, {"date": "2025-03-21", "close": 50.29, "volume": 1310394.0}, {"date": "2025-03-24", "close": 50.29, "volume": 666063.0}, {"date": "2025-03-25", "close": 50.66, "volume": 513768.0}, {"date": "2025-03-26", "close": 50.52, "volume": 427645.0}, {"date": "2025-03-27", "close": 50.19, "volume": 441580.0}, {"date": "2025-03-28", "close": 48.81, "volume": 382766.0}, {"date": "2025-03-31", "close": 48.42, "volume": 655217.0}, {"date": "2025-04-01", "close": 49.13, "volume": 518572.0}, {"date": "2025-04-02", "close": 49.44, "volume": 548500.0}, {"date": "2025-04-03", "close": 46.08, "volume": 936861.0}, {"date": "2025-04-04", "close": 44.1, "volume": 1292352.0}, {"date": "2025-04-07", "close": 42.83, "volume": 1791834.0}, {"date": "2025-04-08", "close": 42.27, "volume": 1365546.0}, {"date": "2025-04-09", "close": 46.13, "volume": 1232951.0}, {"date": "2025-04-10", "close": 45.25, "volume": 949210.0}, {"date": "2025-04-11", "close": 45.59, "volume": 819624.0}, {"date": "2025-04-14", "close": 46.05, "volume": 868449.0}, {"date": "2025-04-15", "close": 45.24, "volume": 548092.0}, {"date": "2025-04-16", "close": 44.62, "volume": 484497.0}, {"date": "2025-04-17", "close": 44.44, "volume": 412256.0}, {"date": "2025-04-21", "close": 43.48, "volume": 493770.0}, {"date": "2025-04-22", "close": 45.06, "volume": 547180.0}, {"date": "2025-04-23", "close": 45.56, "volume": 563330.0}, {"date": "2025-04-24", "close": 46.86, "volume": 545042.0}, {"date": "2025-04-25", "close": 47.22, "volume": 496661.0}, {"date": "2025-04-28", "close": 46.85, "volume": 437954.0}, {"date": "2025-04-29", "close": 47.8, "volume": 575859.0}, {"date": "2025-04-30", "close": 47.23, "volume": 583827.0}, {"date": "2025-05-01", "close": 47.33, "volume": 401596.0}, {"date": "2025-05-02", "close": 47.27, "volume": 548000.0}, {"date": "2025-05-05", "close": 47.15, "volume": 892551.0}, {"date": "2025-05-06", "close": 46.65, "volume": 958044.0}, {"date": "2025-05-07", "close": 50.67, "volume": 1520800.0}, {"date": "2025-05-08", "close": 52.96, "volume": 1318978.0}, {"date": "2025-05-09", "close": 53.23, "volume": 762263.0}, {"date": "2025-05-12", "close": 54.91, "volume": 984707.0}, {"date": "2025-05-13", "close": 55.16, "volume": 694580.0}, {"date": "2025-05-14", "close": 55.0, "volume": 718979.0}, {"date": "2025-05-15", "close": 55.04, "volume": 333793.0}, {"date": "2025-05-16", "close": 55.54, "volume": 348681.0}, {"date": "2025-05-19", "close": 54.87, "volume": 432863.0}, {"date": "2025-05-20", "close": 55.43, "volume": 380532.0}, {"date": "2025-05-21", "close": 53.94, "volume": 589348.0}, {"date": "2025-05-22", "close": 54.46, "volume": 767999.0}, {"date": "2025-05-23", "close": 54.16, "volume": 500484.0}, {"date": "2025-05-27", "close": 55.19, "volume": 525672.0}, {"date": "2025-05-28", "close": 55.05, "volume": 541983.0}, {"date": "2025-05-29", "close": 55.32, "volume": 541557.0}, {"date": "2025-05-30", "close": 55.93, "volume": 964835.0}, {"date": "2025-06-02", "close": 55.76, "volume": 603749.0}, {"date": "2025-06-03", "close": 57.59, "volume": 970931.0}, {"date": "2025-06-04", "close": 58.05, "volume": 816065.0}, {"date": "2025-06-05", "close": 58.22, "volume": 1153878.0}, {"date": "2025-06-06", "close": 57.35, "volume": 1410923.0}, {"date": "2025-06-09", "close": 57.3, "volume": 483068.0}, {"date": "2025-06-10", "close": 56.0, "volume": 513874.0}, {"date": "2025-06-11", "close": 56.63, "volume": 918722.0}, {"date": "2025-06-12", "close": 55.77, "volume": 575835.0}, {"date": "2025-06-13", "close": 54.06, "volume": 810813.0}, {"date": "2025-06-16", "close": 55.33, "volume": 712594.0}, {"date": "2025-06-17", "close": 54.98, "volume": 579094.0}, {"date": "2025-06-18", "close": 54.96, "volume": 775424.0}, {"date": "2025-06-20", "close": 54.78, "volume": 1132816.0}, {"date": "2025-06-23", "close": 56.37, "volume": 766962.0}, {"date": "2025-06-24", "close": 56.74, "volume": 801961.0}, {"date": "2025-06-25", "close": 56.17, "volume": 721357.0}, {"date": "2025-06-26", "close": 56.53, "volume": 590895.0}, {"date": "2025-06-27", "close": 56.64, "volume": 1570328.0}, {"date": "2025-06-30", "close": 56.62, "volume": 794354.0}, {"date": "2025-07-01", "close": 57.45, "volume": 712100.0}, {"date": "2025-07-02", "close": 56.96, "volume": 673150.0}, {"date": "2025-07-03", "close": 57.81, "volume": 296408.0}, {"date": "2025-07-07", "close": 57.16, "volume": 458690.0}, {"date": "2025-07-08", "close": 57.44, "volume": 826065.0}, {"date": "2025-07-09", "close": 56.63, "volume": 528419.0}, {"date": "2025-07-10", "close": 56.01, "volume": 538584.0}, {"date": "2025-07-11", "close": 53.65, "volume": 574777.0}, {"date": "2025-07-14", "close": 54.74, "volume": 523179.0}, {"date": "2025-07-15", "close": 54.17, "volume": 838705.0}, {"date": "2025-07-16", "close": 55.01, "volume": 568256.0}, {"date": "2025-07-17", "close": 55.93, "volume": 444434.0}, {"date": "2025-07-18", "close": 56.56, "volume": 525197.0}, {"date": "2025-07-21", "close": 56.34, "volume": 361940.0}, {"date": "2025-07-22", "close": 57.05, "volume": 630135.0}, {"date": "2025-07-23", "close": 57.15, "volume": 364168.0}, {"date": "2025-07-24", "close": 56.51, "volume": 259511.0}, {"date": "2025-07-25", "close": 56.0, "volume": 422138.0}, {"date": "2025-07-28", "close": 55.7, "volume": 326032.0}, {"date": "2025-07-29", "close": 55.75, "volume": 752991.0}, {"date": "2025-07-30", "close": 55.15, "volume": 474197.0}, {"date": "2025-07-31", "close": 53.78, "volume": 562811.0}, {"date": "2025-08-01", "close": 52.93, "volume": 632380.0}, {"date": "2025-08-04", "close": 53.5, "volume": 610938.0}, {"date": "2025-08-05", "close": 54.43, "volume": 1429342.0}, {"date": "2025-08-06", "close": 52.0, "volume": 1980583.0}, {"date": "2025-08-07", "close": 50.5, "volume": 1328774.0}, {"date": "2025-08-08", "close": 48.35, "volume": 995665.0}, {"date": "2025-08-11", "close": 48.05, "volume": 976750.0}, {"date": "2025-08-12", "close": 49.34, "volume": 1220686.0}, {"date": "2025-08-13", "close": 51.255, "volume": 1496609.0}, {"date": "2025-08-14", "close": 50.37, "volume": 828010.0}, {"date": "2025-08-15", "close": 50.83, "volume": 1247943.0}, {"date": "2025-08-18", "close": 51.48, "volume": 785627.0}, {"date": "2025-08-19", "close": 51.86, "volume": 625323.0}, {"date": "2025-08-20", "close": 52.23, "volume": 681633.0}, {"date": "2025-08-21", "close": 52.85, "volume": 997159.0}, {"date": "2025-08-22", "close": 53.98, "volume": 1132858.0}, {"date": "2025-08-25", "close": 53.01, "volume": 1036378.0}, {"date": "2025-08-26", "close": 52.91, "volume": 831332.0}, {"date": "2025-08-27", "close": 54.68, "volume": 678306.0}, {"date": "2025-08-28", "close": 54.24, "volume": 517970.0}, {"date": "2025-08-29", "close": 54.37, "volume": 533541.0}, {"date": "2025-09-02", "close": 53.95, "volume": 759221.0}, {"date": "2025-09-03", "close": 52.61, "volume": 925521.0}, {"date": "2025-09-04", "close": 53.07, "volume": 763176.0}, {"date": "2025-09-05", "close": 53.61, "volume": 756409.0}, {"date": "2025-09-08", "close": 54.43, "volume": 893735.0}, {"date": "2025-09-09", "close": 54.59, "volume": 596527.0}, {"date": "2025-09-10", "close": 53.66, "volume": 842709.0}, {"date": "2025-09-11", "close": 55.09, "volume": 542076.0}, {"date": "2025-09-12", "close": 54.29, "volume": 389133.0}, {"date": "2025-09-15", "close": 54.36, "volume": 455383.0}, {"date": "2025-09-16", "close": 54.67, "volume": 458406.0}, {"date": "2025-09-17", "close": 54.84, "volume": 614321.0}, {"date": "2025-09-18", "close": 55.1, "volume": 523931.0}, {"date": "2025-09-19", "close": 53.01, "volume": 1623534.0}, {"date": "2025-09-22", "close": 54.73, "volume": 709368.0}, {"date": "2025-09-23", "close": 54.37, "volume": 588407.0}, {"date": "2025-09-24", "close": 53.81, "volume": 443973.0}, {"date": "2025-09-25", "close": 52.48, "volume": 493906.0}, {"date": "2025-09-26", "close": 52.84, "volume": 514023.0}, {"date": "2025-09-29", "close": 52.89, "volume": 482546.0}, {"date": "2025-09-30", "close": 53.1, "volume": 619666.0}, {"date": "2025-10-01", "close": 51.08, "volume": 913618.0}, {"date": "2025-10-02", "close": 51.32, "volume": 454956.0}, {"date": "2025-10-03", "close": 51.61, "volume": 558224.0}, {"date": "2025-10-06", "close": 52.22, "volume": 512470.0}, {"date": "2025-10-07", "close": 50.62, "volume": 543740.0}, {"date": "2025-10-08", "close": 50.76, "volume": 508783.0}, {"date": "2025-10-09", "close": 50.42, "volume": 668653.0}, {"date": "2025-10-10", "close": 49.09, "volume": 883047.0}, {"date": "2025-10-13", "close": 50.21, "volume": 1818734.0}, {"date": "2025-10-14", "close": 49.21, "volume": 804739.0}, {"date": "2025-10-15", "close": 49.56, "volume": 549718.0}, {"date": "2025-10-16", "close": 49.74, "volume": 588027.0}, {"date": "2025-10-17", "close": 49.82, "volume": 440618.0}, {"date": "2025-10-20", "close": 52.29, "volume": 705990.0}, {"date": "2025-10-21", "close": 53.9, "volume": 1024997.0}, {"date": "2025-10-22", "close": 53.95, "volume": 956168.0}, {"date": "2025-10-23", "close": 52.8, "volume": 983818.0}, {"date": "2025-10-24", "close": 52.56, "volume": 574587.0}, {"date": "2025-10-27", "close": 54.56, "volume": 6785618.0}, {"date": "2025-10-28", "close": 55.13, "volume": 1745995.0}, {"date": "2025-10-29", "close": 56.54, "volume": 1701550.0}, {"date": "2025-10-30", "close": 56.74, "volume": 1476417.0}, {"date": "2025-10-31", "close": 57.25, "volume": 931991.0}, {"date": "2025-11-03", "close": 57.26, "volume": 902662.0}, {"date": "2025-11-04", "close": 56.44, "volume": 1480665.0}, {"date": "2025-11-05", "close": 56.92, "volume": 955861.0}, {"date": "2025-11-06", "close": 56.82, "volume": 1187234.0}, {"date": "2025-11-07", "close": 53.58, "volume": 1618839.0}, {"date": "2025-11-10", "close": 54.47, "volume": 696241.0}, {"date": "2025-11-11", "close": 55.27, "volume": 649539.0}, {"date": "2025-11-12", "close": 56.1, "volume": 759942.0}, {"date": "2025-11-13", "close": 55.44, "volume": 816030.0}, {"date": "2025-11-14", "close": 54.67, "volume": 488699.0}, {"date": "2025-11-17", "close": 52.49, "volume": 967896.0}, {"date": "2025-11-18", "close": 54.21, "volume": 988869.0}, {"date": "2025-11-19", "close": 53.62, "volume": 568274.0}, {"date": "2025-11-20", "close": 53.49, "volume": 656906.0}, {"date": "2025-11-21", "close": 54.86, "volume": 815734.0}, {"date": "2025-11-24", "close": 56.24, "volume": 756173.0}, {"date": "2025-11-25", "close": 57.76, "volume": 755478.0}, {"date": "2025-11-26", "close": 57.35, "volume": 632054.0}, {"date": "2025-11-28", "close": 56.99, "volume": 253041.0}, {"date": "2025-12-01", "close": 56.09, "volume": 435379.0}, {"date": "2025-12-02", "close": 57.78, "volume": 534492.0}, {"date": "2025-12-03", "close": 58.74, "volume": 467953.0}, {"date": "2025-12-04", "close": 58.04, "volume": 530585.0}, {"date": "2025-12-05", "close": 57.99, "volume": 349099.0}, {"date": "2025-12-08", "close": 57.66, "volume": 382767.0}, {"date": "2025-12-09", "close": 58.37, "volume": 529658.0}, {"date": "2025-12-10", "close": 58.37, "volume": 439094.0}, {"date": "2025-12-11", "close": 58.83, "volume": 428682.0}, {"date": "2025-12-12", "close": 58.67, "volume": 618942.0}, {"date": "2025-12-15", "close": 57.13, "volume": 627942.0}, {"date": "2025-12-16", "close": 57.53, "volume": 831370.0}, {"date": "2025-12-17", "close": 57.55, "volume": 598465.0}, {"date": "2025-12-18", "close": 57.81, "volume": 625637.0}, {"date": "2025-12-19", "close": 57.84, "volume": 1247670.0}, {"date": "2025-12-22", "close": 58.34, "volume": 680347.0}, {"date": "2025-12-23", "close": 57.66, "volume": 388411.0}, {"date": "2025-12-24", "close": 57.42, "volume": 147045.0}, {"date": "2025-12-26", "close": 57.76, "volume": 143092.0}, {"date": "2025-12-29", "close": 57.66, "volume": 278494.0}, {"date": "2025-12-30", "close": 57.23, "volume": 430484.0}, {"date": "2025-12-31", "close": 55.29, "volume": 699754.0}, {"date": "2026-01-02", "close": 53.78, "volume": 703636.0}, {"date": "2026-01-05", "close": 54.21, "volume": 445931.0}, {"date": "2026-01-06", "close": 55.59, "volume": 511831.0}, {"date": "2026-01-07", "close": 56.45, "volume": 572918.0}, {"date": "2026-01-08", "close": 55.2, "volume": 361942.0}, {"date": "2026-01-09", "close": 56.59, "volume": 703483.0}, {"date": "2026-01-12", "close": 57.5, "volume": 660523.0}, {"date": "2026-01-13", "close": 55.54, "volume": 1601799.0}, {"date": "2026-01-14", "close": 52.91, "volume": 1098428.0}, {"date": "2026-01-15", "close": 52.43, "volume": 1620647.0}, {"date": "2026-01-16", "close": 52.65, "volume": 1532955.0}, {"date": "2026-01-20", "close": 51.51, "volume": 1154281.0}, {"date": "2026-01-21", "close": 51.71, "volume": 561694.0}, {"date": "2026-01-22", "close": 53.06, "volume": 627683.0}, {"date": "2026-01-23", "close": 53.08, "volume": 931359.0}, {"date": "2026-01-26", "close": 54.53, "volume": 545339.0}, {"date": "2026-01-27", "close": 53.15, "volume": 900545.0}, {"date": "2026-01-28", "close": 51.82, "volume": 784206.0}, {"date": "2026-01-29", "close": 46.91, "volume": 3217122.0}, {"date": "2026-01-30", "close": 46.47, "volume": 1612917.0}, {"date": "2026-02-02", "close": 47.02, "volume": 1239817.0}, {"date": "2026-02-03", "close": 44.43, "volume": 1628102.0}, {"date": "2026-02-04", "close": 44.88, "volume": 1566935.0}, {"date": "2026-02-05", "close": 41.71, "volume": 1473720.0}, {"date": "2026-02-06", "close": 43.85, "volume": 1329346.0}, {"date": "2026-02-09", "close": 43.02, "volume": 1179898.0}, {"date": "2026-02-10", "close": 44.33, "volume": 1793316.0}, {"date": "2026-02-11", "close": 41.9, "volume": 2238465.0}, {"date": "2026-02-12", "close": 38.53, "volume": 1732156.0}, {"date": "2026-02-13", "close": 38.61, "volume": 1603454.0}, {"date": "2026-02-17", "close": 37.34, "volume": 2269712.0}, {"date": "2026-02-18", "close": 37.13, "volume": 1609782.0}, {"date": "2026-02-19", "close": 37.01, "volume": 1304629.0}, {"date": "2026-02-20", "close": 36.15, "volume": 1057780.0}, {"date": "2026-02-23", "close": 32.55, "volume": 3138411.0}, {"date": "2026-02-24", "close": 32.52, "volume": 2330053.0}, {"date": "2026-02-25", "close": 32.85, "volume": 1329843.0}, {"date": "2026-02-26", "close": 35.05, "volume": 1439358.0}, {"date": "2026-02-27", "close": 35.25, "volume": 2163821.0}, {"date": "2026-03-02", "close": 36.01, "volume": 1554644.0}, {"date": "2026-03-03", "close": 36.58, "volume": 1028092.0}, {"date": "2026-03-04", "close": 37.04, "volume": 832528.0}, {"date": "2026-03-05", "close": 37.6, "volume": 733010.0}, {"date": "2026-03-06", "close": 37.37, "volume": 719436.0}, {"date": "2026-03-09", "close": 37.14, "volume": 825311.0}, {"date": "2026-03-10", "close": 36.16, "volume": 1264807.0}, {"date": "2026-03-11", "close": 36.16, "volume": 754434.0}, {"date": "2026-03-12", "close": 35.54, "volume": 1015221.0}, {"date": "2026-03-13", "close": 36.88, "volume": 977039.0}, {"date": "2026-03-16", "close": 35.58, "volume": 849618.0}, {"date": "2026-03-17", "close": 38.19, "volume": 1989674.0}, {"date": "2026-03-18", "close": 38.59, "volume": 1109694.0}, {"date": "2026-03-19", "close": 38.52, "volume": 1211048.0}, {"date": "2026-03-20", "close": 39.11, "volume": 1962760.0}, {"date": "2026-03-23", "close": 40.02, "volume": 1133802.0}, {"date": "2026-03-24", "close": 37.46, "volume": 1787391.0}, {"date": "2026-03-25", "close": 37.07, "volume": 940728.0}, {"date": "2026-03-26", "close": 37.56, "volume": 886695.0}, {"date": "2026-03-27", "close": 36.05, "volume": 1784875.0}, {"date": "2026-03-30", "close": 36.49, "volume": 1264579.0}, {"date": "2026-03-31", "close": 37.0, "volume": 1244503.0}, {"date": "2026-04-01", "close": 36.47, "volume": 1355080.0}, {"date": "2026-04-02", "close": 36.29, "volume": 657869.0}, {"date": "2026-04-06", "close": 36.15, "volume": 513905.0}, {"date": "2026-04-07", "close": 35.28, "volume": 777260.0}, {"date": "2026-04-08", "close": 33.24, "volume": 979076.0}, {"date": "2026-04-09", "close": 32.04, "volume": 1185736.0}, {"date": "2026-04-10", "close": 30.29, "volume": 1898500.0}, {"date": "2026-04-13", "close": 31.37, "volume": 1401716.0}, {"date": "2026-04-14", "close": 31.03, "volume": 809631.0}, {"date": "2026-04-15", "close": 32.57, "volume": 741784.0}, {"date": "2026-04-16", "close": 32.71, "volume": 471897.0}, {"date": "2026-04-17", "close": 31.51, "volume": 1046461.0}, {"date": "2026-04-20", "close": 31.8, "volume": 1223943.0}, {"date": "2026-04-21", "close": 31.56, "volume": 1253204.0}, {"date": "2026-04-22", "close": 31.73, "volume": 1093235.0}, {"date": "2026-04-23", "close": 29.39, "volume": 1407682.0}, {"date": "2026-04-24", "close": 30.64, "volume": 874031.0}, {"date": "2026-04-27", "close": 30.63, "volume": 957253.0}, {"date": "2026-04-28", "close": 31.68, "volume": 635202.0}, {"date": "2026-04-29", "close": 31.16, "volume": 513828.0}, {"date": "2026-04-30", "close": 31.25, "volume": 844377.0}, {"date": "2026-05-01", "close": 33.91, "volume": 1198400.0}, {"date": "2026-05-04", "close": 33.43, "volume": 841819.0}, {"date": "2026-05-05", "close": 32.34, "volume": 1242197.0}, {"date": "2026-05-06", "close": 29.55, "volume": 1580778.0}, {"date": "2026-05-07", "close": 31.17, "volume": 898810.0}, {"date": "2026-05-08", "close": 30.63, "volume": 857084.0}, {"date": "2026-05-11", "close": 27.5, "volume": 1565783.0}, {"date": "2026-05-12", "close": 26.21, "volume": 1438475.0}, {"date": "2026-05-13", "close": 25.23, "volume": 1584477.0}, {"date": "2026-05-14", "close": 26.84, "volume": 1955675.0}, {"date": "2026-05-15", "close": 27.25, "volume": 1126258.0}, {"date": "2026-05-18", "close": 29.81, "volume": 3348167.0}, {"date": "2026-05-19", "close": 30.03, "volume": 1925957.0}, {"date": "2026-05-20", "close": 30.84, "volume": 1228314.0}, {"date": "2026-05-21", "close": 28.94, "volume": 1925387.0}, {"date": "2026-05-22", "close": 28.9, "volume": 911105.0}, {"date": "2026-05-26", "close": 28.87, "volume": 2024561.0}, {"date": "2026-05-27", "close": 26.84, "volume": 2009661.0}, {"date": "2026-05-28", "close": 27.11, "volume": 2737648.0}, {"date": "2026-05-29", "close": 29.4, "volume": 2183005.0}, {"date": "2026-06-01", "close": 31.32, "volume": 1675439.0}, {"date": "2026-06-02", "close": 30.48, "volume": 1234496.0}, {"date": "2026-06-03", "close": 28.81, "volume": 925813.0}, {"date": "2026-06-04", "close": 28.71, "volume": 854904.0}, {"date": "2026-06-05", "close": 28.66, "volume": 1339259.0}, {"date": "2026-06-08", "close": 28.2, "volume": 1472378.0}, {"date": "2026-06-09", "close": 28.34, "volume": 1416867.0}, {"date": "2026-06-10", "close": 27.63, "volume": 1104705.0}, {"date": "2026-06-11", "close": 27.93, "volume": 1387805.0}, {"date": "2026-06-12", "close": 28.73, "volume": 1514266.0}, {"date": "2026-06-15", "close": 28.49, "volume": 1259965.0}, {"date": "2026-06-16", "close": 28.1, "volume": 826729.0}, {"date": "2026-06-17", "close": 26.8, "volume": 1431800.0}, {"date": "2026-06-18", "close": 26.77, "volume": 1871381.0}, {"date": "2026-06-22", "close": 25.88, "volume": 1514666.0}, {"date": "2026-06-23", "close": 26.52, "volume": 928921.0}, {"date": "2026-06-24", "close": 27.03, "volume": 1128089.0}, {"date": "2026-06-25", "close": 26.5, "volume": 947986.0}, {"date": "2026-06-26", "close": 28.34, "volume": 2276806.0}, {"date": "2026-06-29", "close": 28.0, "volume": 1372303.0}, {"date": "2026-06-30", "close": 28.07, "volume": 916073.0}, {"date": "2026-07-01", "close": 29.45, "volume": 1225090.0}, {"date": "2026-07-02", "close": 29.88, "volume": 1055620.0}, {"date": "2026-07-06", "close": 29.1, "volume": 743762.0}, {"date": "2026-07-07", "close": 29.02, "volume": 776098.0}, {"date": "2026-07-08", "close": 28.55, "volume": 1027501.0}, {"date": "2026-07-09", "close": 29.04, "volume": 836860.0}, {"date": "2026-07-10", "close": 29.13, "volume": 713976.0}, {"date": "2026-07-13", "close": 30.09, "volume": 1293845.0}, {"date": "2026-07-14", "close": 29.11, "volume": 901028.0}, {"date": "2026-07-15", "close": 29.45, "volume": 794930.0}, {"date": "2026-07-16", "close": 30.28, "volume": 734466.0}, {"date": "2026-07-17", "close": 30.29, "volume": 878277.0}, {"date": "2026-07-20", "close": 30.2, "volume": 609644.0}, {"date": "2026-07-21", "close": 29.36, "volume": 1013695.0}, {"date": "2026-07-22", "close": 27.87, "volume": 1446527.0}, {"date": "2026-07-23", "close": 27.44, "volume": 697239.0}, {"date": "2026-07-24", "close": 28.74, "volume": 786923.0}, {"date": "2026-07-27", "close": 30.66, "volume": 1128823.0}, {"date": "2026-07-28", "close": 31.95, "volume": 1097868.0}, {"date": "2026-07-29", "close": 32.43, "volume": 1266000.0}, {"date": "2026-07-30", "close": 30.66, "volume": 707346.0}, {"date": "2026-07-31", "close": 31.4, "volume": 513956.0}, {"date": "2026-08-03", "close": 32.78, "volume": 1040360.0}, {"date": "2026-08-04", "close": 33.12, "volume": 1373511.0}, {"date": "2026-08-05", "close": 30.47, "volume": 2020496.0}, {"date": "2026-08-06", "close": 30.0, "volume": 1843628.0}, {"date": "2026-08-07", "close": 29.55, "volume": 1073243.0}], "refreshing": true}