{"ticker": "BLKB", "overview": {"cik": "1280058", "ticker": "BLKB", "name": "BLACKBAUD INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4/A", "date": "2026-09-04", "title": "FORM 4/A", "accession": "0001939343-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-04", "title": "FORM 4/A", "accession": "0001492840-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001492840-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001939343-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059856", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001628280-26-059603", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001365837-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058919", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001492840-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001239883-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001280058-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001601818-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054402", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001777095-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002047652-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001886374-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001292592-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001941042-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001280058-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001280058-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002207", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0001280058-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001280058-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001492840-26-000010", "price_sensitive": false}]}, "description": "BLACKBAUD INC trades as BLKB on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 265 insider filings for the company, from August 2021 to September 2026. Across those, 14 insiders disclosed 98 sales totalling $48.45M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 98, "sell_sum": 48450578.7674, "net": -48450578.7674, "insiders": 14, "first_date": "2021-08-09", "last_date": "2026-09-01"}, "metrics": {"ticker": "BLKB", "has_prices": true, "as_of": "2026-08-07", "last": 45.87, "prev_close": 46.36, "change": -0.490000000000002, "change_pct": -0.010569456427955176, "session_volume": 486544.0, "vwap_5": 45.53574603869306, "vwap_20": 37.66656634662699, "vwap_60": 31.494368458997435, "vwap_250": 44.096964081908496, "high_52w": 64.3, "low_52w": 26.54, "avg_volume_20": 756900.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001492840-26-000014", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Chad Anderson", "who_key": "Anderson Chad", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 95120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $95K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1492840/000149284026000014/0001492840-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001939343-26-000008", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "David J. Benjamin", "who_key": "Benjamin David J", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100698.7296, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "An exit at the top? Exec sells $101K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1939343/000193934326000008/0001939343-26-000008-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001365837-26-000012", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Michael P. Gianoni", "who_key": "Gianoni Michael P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 804984.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $805K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1365837/000136583726000012/0001365837-26-000012-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001492840-26-000012", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Chad Anderson", "who_key": "Anderson Chad", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 52300.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492840/000149284026000012/0001492840-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001601818-26-000010", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Kevin P. Gregoire", "who_key": "Gregoire Kevin P.", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1001091.8416, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims BLKB: $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1601818/000160181826000010/0001601818-26-000010-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "13DG-0002012383-26-002207", "src": "13DG", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Blackbaud Inc", "who_key": "BLACKBAUD INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BLACKBAUD INC moves to a 12.3% passive stake in BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/0002012383-26-002207-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001492840-26-000010", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Chad Anderson", "who_key": "Anderson Chad", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 194278.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $194K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000149284026000010/0001492840-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "13DG-0000895421-26-000189", "src": "13DG", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Blackbaud Inc", "who_key": "BLACKBAUD INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BLACKBAUD INC moves to a 10.1% passive stake in BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/0000895421-26-000189-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224083}, {"id": "0001492840-26-000008", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Chad Anderson", "who_key": "Anderson Chad", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49702.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000149284026000008/0001492840-26-000008-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}, {"id": "13DG-0002100121-26-000166", "src": "13DG", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Blackbaud Inc", "who_key": "BLACKBAUD 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": "BLACKBAUD INC crosses 5% of BLKB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/0002100121-26-000166-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001601818-26-000008", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Kevin P. Gregoire", "who_key": "Gregoire Kevin P.", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $100K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000160181826000008/0001601818-26-000008-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001524788-26-000008", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Jon W. Olson", "who_key": "Olson Jon W", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 727779.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $728K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000152478826000008/0001524788-26-000008-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001939343-26-000006", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "David J. Benjamin", "who_key": "Benjamin David J", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 681108.2877, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $681K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000193934326000006/0001939343-26-000006-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001492840-26-000006", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Chad Anderson", "who_key": "Anderson Chad", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72614.14000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000149284026000006/0001492840-26-000006-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0001365837-26-000008", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Michael P. Gianoni", "who_key": "Gianoni Michael P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 946882.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000136583726000008/0001365837-26-000008-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0001601818-26-000006", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Kevin P. Gregoire", "who_key": "Gregoire Kevin P.", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 293109.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000160181826000006/0001601818-26-000006-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0001836951-26-000006", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Kevin McDearis", "who_key": "McDearis Kevin", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 717850.6736, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $718K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000183695126000006/0001836951-26-000006-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0001524788-26-000006", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Jon W. Olson", "who_key": "Olson Jon W", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 114522.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000152478826000006/0001524788-26-000006-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363763}, {"id": "0001492840-26-000004", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Chad Anderson", "who_key": "Anderson Chad", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 175789.03999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000149284026000004/0001492840-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "0001365837-26-000004", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Michael P. Gianoni", "who_key": "Gianoni Michael P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 731744.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000136583726000004/0001365837-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "0001601818-26-000004", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Kevin P. Gregoire", "who_key": "Gregoire Kevin P.", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 429951.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000160181826000004/0001601818-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "0001836951-26-000004", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Kevin McDearis", "who_key": "McDearis Kevin", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 342986.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000183695126000004/0001836951-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "0001524788-26-000004", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Jon W. Olson", "who_key": "Olson Jon W", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 149485.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000152478826000004/0001524788-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368083}, {"id": "0001836951-26-000008", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Kevin McDearis", "who_key": "McDearis Kevin", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836951/000183695126000008/0001836951-26-000008-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001524788-26-000010", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Jon W. Olson", "who_key": "Olson Jon W", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1524788/000152478826000010/0001524788-26-000010-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001492840-26-000016", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Chad Anderson", "who_key": "Anderson Chad", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492840/000149284026000016/0001492840-26-000016-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001939343-26-000010", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "David J. Benjamin", "who_key": "Benjamin David J", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939343/000193934326000010/0001939343-26-000010-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001365837-26-000014", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Michael P. Gianoni", "who_key": "Gianoni Michael P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365837/000136583726000014/0001365837-26-000014-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001601818-26-000012", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Kevin P. Gregoire", "who_key": "Gregoire Kevin P.", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BLKB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601818/000160181826000012/0001601818-26-000012-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001939343-26-000004", "src": "INSIDERS", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "David J. Benjamin", "who_key": "Benjamin David J", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 394770.719, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $395K of BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000193934326000004/0001939343-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370963}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002207", "src": "13DG", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Blackbaud Inc", "who_key": "BLACKBAUD INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BLACKBAUD INC moves to a 12.3% passive stake in BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/0002012383-26-002207-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000895421-26-000189", "src": "13DG", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Blackbaud Inc", "who_key": "BLACKBAUD INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BLACKBAUD INC moves to a 10.1% passive stake in BLKB", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/0000895421-26-000189-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224083}, {"id": "13DG-0002100121-26-000166", "src": "13DG", "ticker": "BLKB", "cik": "1280058", "company": "BLACKBAUD INC", "company_raw": "BLACKBAUD INC", "who": "Blackbaud Inc", "who_key": "BLACKBAUD 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": "BLACKBAUD INC crosses 5% of BLKB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/0002100121-26-000166-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Blackbaud, Inc. - Common Stock", "new_value": "BLACKBAUD INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001280058", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001280058", "applied": 1, "detected_at": "2026-09-10T16:51:44.493793"}]}, "key_people": [{"who": "Michael P. Gianoni", "who_key": "Gianoni Michael P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12415214.2514, "net": -12415214.2514, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 804984.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365837/000136583726000012/0001365837-26-000012-index.htm"}, {"action": "SELL", "amount": 901900.4328, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000136583725000002/0001365837-25-000002-index.htm"}, {"action": "SELL", "amount": 2534969.6391, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000467/0001578563-24-000467-index.htm"}, {"action": "SELL", "amount": 2370648.4783, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000460/0001578563-24-000460-index.htm"}, {"action": "SELL", "amount": 15080.24, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000381/0001578563-24-000381-index.htm"}, {"action": "SELL", "amount": 1216130.7798, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000162/0001578563-24-000162-index.htm"}, {"action": "SELL", "amount": 1743716.2792, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000110/0001578563-24-000110-index.htm"}, {"action": "SELL", "amount": 509038.60000000003, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123055190/0001209191-23-055190-index.htm"}, {"action": "SELL", "amount": 389729.89999999997, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123018544/0001209191-23-018544-index.htm"}, {"action": "SELL", "amount": 558049.3999999999, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123014396/0001209191-23-014396-index.htm"}, {"action": "SELL", "amount": 534326.5022, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122015700/0001209191-22-015700-index.htm"}, {"action": "SELL", "amount": 836640.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919121063442/0001209191-21-063442-index.htm"}], "latest": {"action": "SELL", "amount": 804984.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1365837/000136583726000012/0001365837-26-000012-index.htm"}}, {"who": "Kevin P. Gregoire", "who_key": "Gregoire Kevin P.", "role": "EVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6947896.9764, "net": -6947896.9764, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001091.8416, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601818/000160181826000010/0001601818-26-000010-index.htm"}, {"action": "SELL", "amount": 100040.0, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000160181826000008/0001601818-26-000008-index.htm"}, {"action": "SELL", "amount": 581377.733, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856325000333/0001578563-25-000333-index.htm"}, {"action": "SELL", "amount": 493221.57, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000449/0001578563-24-000449-index.htm"}, {"action": "SELL", "amount": 567096.0630000001, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000443/0001578563-24-000443-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000401/0001578563-24-000401-index.htm"}, {"action": "SELL", "amount": 569440.4484999999, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000382/0001578563-24-000382-index.htm"}, {"action": "SELL", "amount": 787643.6978, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000335/0001578563-24-000335-index.htm"}, {"action": "SELL", "amount": 395000.0, "date": "2024-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000197/0001578563-24-000197-index.htm"}, {"action": "SELL", "amount": 222000.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000161/0001578563-24-000161-index.htm"}, {"action": "SELL", "amount": 362400.49999999994, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123054708/0001209191-23-054708-index.htm"}, {"action": "SELL", "amount": 506607.66000000003, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123045451/0001209191-23-045451-index.htm"}, {"action": "SELL", "amount": 279057.6, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123013456/0001209191-23-013456-index.htm"}, {"action": "SELL", "amount": 60129.38250000001, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122058954/0001209191-22-058954-index.htm"}, {"action": "SELL", "amount": 102786.48, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122045661/0001209191-22-045661-index.htm"}, {"action": "SELL", "amount": 261440.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919121063443/0001209191-21-063443-index.htm"}, {"action": "SELL", "amount": 238564.0, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919121057960/0001209191-21-057960-index.htm"}], "latest": {"action": "SELL", "amount": 1001091.8416, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1601818/000160181826000010/0001601818-26-000010-index.htm"}}, {"who": "Anthony W. Boor", "who_key": "BOOR ANTHONY W", "role": "CFO & Exec VP of Fin. & Admin.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6224531.0033, "net": -6224531.0033, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 848536.94, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000466/0001578563-24-000466-index.htm"}, {"action": "SELL", "amount": 87222.25679999999, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000334/0001578563-24-000334-index.htm"}, {"action": "SELL", "amount": 791537.5900000001, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000196/0001578563-24-000196-index.htm"}, {"action": "SELL", "amount": 741325.5205, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000160/0001578563-24-000160-index.htm"}, {"action": "SELL", "amount": 1771908.696, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123014394/0001209191-23-014394-index.htm"}, {"action": "SELL", "amount": 992000.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919121063436/0001209191-21-063436-index.htm"}, {"action": "SELL", "amount": 992000.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919121063441/0001209191-21-063441-index.htm"}], "latest": {"action": "SELL", "amount": 848536.94, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000466/0001578563-24-000466-index.htm"}}, {"who": "Jon W. Olson", "who_key": "Olson Jon W", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6152940.9041, "net": -6152940.9041, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 727779.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000152478826000008/0001524788-26-000008-index.htm"}, {"action": "SELL", "amount": 654139.908, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856325000237/0001578563-25-000237-index.htm"}, {"action": "SELL", "amount": 253487.74, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856325000133/0001578563-25-000133-index.htm"}, {"action": "SELL", "amount": 170000.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000417/0001578563-24-000417-index.htm"}, {"action": "SELL", "amount": 280671.1779, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000384/0001578563-24-000384-index.htm"}, {"action": "SELL", "amount": 304000.0, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000358/0001578563-24-000358-index.htm"}, {"action": "SELL", "amount": 235899.6, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000231/0001578563-24-000231-index.htm"}, {"action": "SELL", "amount": 518361.83999999997, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000157/0001578563-24-000157-index.htm"}, {"action": "SELL", "amount": 682182.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123048209/0001209191-23-048209-index.htm"}, {"action": "SELL", "amount": 516559.2602, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123046326/0001209191-23-046326-index.htm"}, {"action": "SELL", "amount": 144073.0, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123033795/0001209191-23-033795-index.htm"}, {"action": "SELL", "amount": 243950.35000000003, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123028809/0001209191-23-028809-index.htm"}, {"action": "SELL", "amount": 469227.328, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123018546/0001209191-23-018546-index.htm"}, {"action": "SELL", "amount": 116212.59999999999, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123011361/0001209191-23-011361-index.htm"}, {"action": "SELL", "amount": 371240.10000000003, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122028362/0001209191-22-028362-index.htm"}, {"action": "SELL", "amount": 275990.8, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122023485/0001209191-22-023485-index.htm"}, {"action": "SELL", "amount": 189166.19999999998, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122020106/0001209191-22-020106-index.htm"}], "latest": {"action": "SELL", "amount": 727779.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000152478826000008/0001524788-26-000008-index.htm"}}, {"who": "Kevin McDearis", "who_key": "McDearis Kevin", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5933675.8665, "net": -5933675.8665, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 717850.6736, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000183695126000006/0001836951-26-000006-index.htm"}, {"action": "SELL", "amount": 121474.4, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856325000181/0001578563-25-000181-index.htm"}, {"action": "SELL", "amount": 389678.9066, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000419/0001578563-24-000419-index.htm"}, {"action": "SELL", "amount": 393480.19399999996, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000416/0001578563-24-000416-index.htm"}, {"action": "SELL", "amount": 1576601.514, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000402/0001578563-24-000402-index.htm"}, {"action": "SELL", "amount": 250284.8264, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000156/0001578563-24-000156-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123035181/0001209191-23-035181-index.htm"}, {"action": "SELL", "amount": 420317.39999999997, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123028010/0001209191-23-028010-index.htm"}, {"action": "SELL", "amount": 475846.08, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123014402/0001209191-23-014402-index.htm"}, {"action": "SELL", "amount": 714365.8718999999, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123009897/0001209191-23-009897-index.htm"}, {"action": "SELL", "amount": 217216.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122032934/0001209191-22-032934-index.htm"}, {"action": "SELL", "amount": 356560.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919121063444/0001209191-21-063444-index.htm"}], "latest": {"action": "SELL", "amount": 717850.6736, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000183695126000006/0001836951-26-000006-index.htm"}}, {"who": "David J. Benjamin", "who_key": "Benjamin David J", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5689801.0008000005, "net": -5689801.0008000005, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100698.7296, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939343/000193934326000008/0001939343-26-000008-index.htm"}, {"action": "SELL", "amount": 681108.2877, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000193934326000006/0001939343-26-000006-index.htm"}, {"action": "SELL", "amount": 394770.719, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000193934326000004/0001939343-26-000004-index.htm"}, {"action": "SELL", "amount": 436227.38899999997, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000383/0001578563-24-000383-index.htm"}, {"action": "SELL", "amount": 2597574.6747000003, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000249/0001578563-24-000249-index.htm"}, {"action": "SELL", "amount": 754361.7719999999, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123047941/0001209191-23-047941-index.htm"}, {"action": "SELL", "amount": 725059.4288000001, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123047088/0001209191-23-047088-index.htm"}], "latest": {"action": "SELL", "amount": 100698.7296, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1939343/000193934326000008/0001939343-26-000008-index.htm"}}, {"who": "Sarah E. Nash", "who_key": "Nash Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1229678.9474, "net": -1229678.9474, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133542.4, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000462/0001578563-24-000462-index.htm"}, {"action": "SELL", "amount": 260344.51, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000440/0001578563-24-000440-index.htm"}, {"action": "SELL", "amount": 245308.616, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000362/0001578563-24-000362-index.htm"}, {"action": "SELL", "amount": 311427.3114, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123056926/0001209191-23-056926-index.htm"}, {"action": "SELL", "amount": 147592.21, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123033366/0001209191-23-033366-index.htm"}, {"action": "SELL", "amount": 131463.9, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919121054150/0001209191-21-054150-index.htm"}], "latest": {"action": "SELL", "amount": 133542.4, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000157856324000462/0001578563-24-000462-index.htm"}}, {"who": "Kevin W. Mooney", "who_key": "MOONEY KEVIN W", "role": "EVP, Strategy and Business Dev", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1029319.078, "net": -1029319.078, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147917.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123014404/0001209191-23-014404-index.htm"}, {"action": "SELL", "amount": 220610.0, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122034656/0001209191-22-034656-index.htm"}, {"action": "SELL", "amount": 214152.07799999998, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919122019584/0001209191-22-019584-index.htm"}, {"action": "SELL", "amount": 446640.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919121063446/0001209191-21-063446-index.htm"}], "latest": {"action": "SELL", "amount": 147917.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1280058/000120919123014404/0001209191-23-014404-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -1001091.8416}, {"date": "2026-08-25", "net": -804984.0}, {"date": "2026-08-31", "net": -100698.7296}, {"date": "2026-09-01", "net": -95120.0}], "announcements": [{"form": "4/A", "date": "2026-09-04", "title": "FORM 4/A", "accession": "0001939343-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-04", "title": "FORM 4/A", "accession": "0001492840-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001492840-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001939343-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001628280-26-059856", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001628280-26-059603", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001365837-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001628280-26-058919", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001492840-26-000012", "price_sensitive": false}, {"form": "3", "date": "2026-08-17", "title": "FORM 3", "accession": "0001239883-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001280058-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001601818-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001628280-26-054402", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001777095-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0002047652-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001886374-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001292592-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001941042-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001280058-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001280058-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002207", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-12", "title": "Employee share plan", "accession": "0001280058-26-000020", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001280058-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001492840-26-000010", "price_sensitive": false}], "performance": {"ticker": "BLKB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 67.09, "volume": 125679.0}, {"date": "2016-08-09", "close": 68.07, "volume": 260414.0}, {"date": "2016-08-10", "close": 68.16, "volume": 155409.0}, {"date": "2016-08-11", "close": 68.23, "volume": 112837.0}, {"date": "2016-08-12", "close": 68.13, "volume": 90084.0}, {"date": "2016-08-15", "close": 69.0, "volume": 157955.0}, {"date": "2016-08-16", "close": 67.42, "volume": 405305.0}, {"date": "2016-08-17", "close": 65.4, "volume": 229876.0}, {"date": "2016-08-18", "close": 66.23, "volume": 262101.0}, {"date": "2016-08-19", "close": 66.69, "volume": 195389.0}, {"date": "2016-08-22", "close": 66.84, "volume": 226700.0}, {"date": "2016-08-23", "close": 67.83, "volume": 303883.0}, {"date": "2016-08-24", "close": 67.85, "volume": 271880.0}, {"date": "2016-08-25", "close": 68.13, "volume": 151460.0}, {"date": "2016-08-26", "close": 67.67, "volume": 162305.0}, {"date": "2016-08-29", "close": 67.32, "volume": 137683.0}, {"date": "2016-08-30", "close": 67.08, "volume": 89695.0}, {"date": "2016-08-31", "close": 67.37, "volume": 297157.0}, {"date": "2016-09-01", "close": 68.5, "volume": 204030.0}, {"date": "2016-09-02", "close": 69.34, "volume": 206078.0}, {"date": "2016-09-06", "close": 69.6, "volume": 223120.0}, {"date": "2016-09-07", "close": 69.28, "volume": 287325.0}, {"date": "2016-09-08", "close": 69.0, "volume": 241345.0}, {"date": "2016-09-09", "close": 66.34, "volume": 297031.0}, {"date": "2016-09-12", "close": 66.53, "volume": 336084.0}, {"date": "2016-09-13", "close": 65.04, "volume": 281098.0}, {"date": "2016-09-14", "close": 64.38, "volume": 235473.0}, {"date": "2016-09-15", "close": 64.69, "volume": 215175.0}, {"date": "2016-09-16", "close": 64.32, "volume": 518373.0}, {"date": "2016-09-19", "close": 65.19, "volume": 317089.0}, {"date": "2016-09-20", "close": 65.15, "volume": 215566.0}, {"date": "2016-09-21", "close": 65.73, "volume": 239429.0}, {"date": "2016-09-22", "close": 66.12, "volume": 329965.0}, {"date": "2016-09-23", "close": 66.28, "volume": 234168.0}, {"date": "2016-09-26", "close": 65.55, "volume": 271458.0}, {"date": "2016-09-27", "close": 65.28, "volume": 439827.0}, {"date": "2016-09-28", "close": 66.01, "volume": 218745.0}, {"date": "2016-09-29", "close": 65.97, "volume": 358426.0}, {"date": "2016-09-30", "close": 66.34, "volume": 286247.0}, {"date": "2016-10-03", "close": 65.73, "volume": 279895.0}, {"date": "2016-10-04", "close": 65.85, "volume": 266661.0}, {"date": "2016-10-05", "close": 66.13, "volume": 261152.0}, {"date": "2016-10-06", "close": 65.93, "volume": 144173.0}, {"date": "2016-10-07", "close": 64.69, "volume": 347847.0}, {"date": "2016-10-10", "close": 65.52, "volume": 168604.0}, {"date": "2016-10-11", "close": 64.31, "volume": 200051.0}, {"date": "2016-10-12", "close": 64.11, "volume": 205034.0}, {"date": "2016-10-13", "close": 63.89, "volume": 266406.0}, {"date": "2016-10-14", "close": 63.76, "volume": 138715.0}, {"date": "2016-10-17", "close": 63.63, "volume": 179324.0}, {"date": "2016-10-18", "close": 63.75, "volume": 162445.0}, {"date": "2016-10-19", "close": 63.92, "volume": 170624.0}, {"date": "2016-10-20", "close": 63.63, "volume": 210846.0}, {"date": "2016-10-21", "close": 64.07, "volume": 223238.0}, {"date": "2016-10-24", "close": 65.0, "volume": 207187.0}, {"date": "2016-10-25", "close": 65.06, "volume": 290790.0}, {"date": "2016-10-26", "close": 64.76, "volume": 245608.0}, {"date": "2016-10-27", "close": 60.99, "volume": 623395.0}, {"date": "2016-10-28", "close": 60.2, "volume": 294438.0}, {"date": "2016-10-31", "close": 61.4, "volume": 306339.0}, {"date": "2016-11-01", "close": 61.09, "volume": 328369.0}, {"date": "2016-11-02", "close": 58.29, "volume": 1284757.0}, {"date": "2016-11-03", "close": 58.79, "volume": 442403.0}, {"date": "2016-11-04", "close": 58.83, "volume": 312442.0}, {"date": "2016-11-07", "close": 61.33, "volume": 493017.0}, {"date": "2016-11-08", "close": 61.96, "volume": 325679.0}, {"date": "2016-11-09", "close": 63.06, "volume": 296273.0}, {"date": "2016-11-10", "close": 63.73, "volume": 439600.0}, {"date": "2016-11-11", "close": 66.11, "volume": 392079.0}, {"date": "2016-11-14", "close": 64.65, "volume": 485863.0}, {"date": "2016-11-15", "close": 65.0, "volume": 404785.0}, {"date": "2016-11-16", "close": 64.72, "volume": 563800.0}, {"date": "2016-11-17", "close": 65.15, "volume": 543649.0}, {"date": "2016-11-18", "close": 65.34, "volume": 308592.0}, {"date": "2016-11-21", "close": 66.53, "volume": 273813.0}, {"date": "2016-11-22", "close": 67.42, "volume": 440206.0}, {"date": "2016-11-23", "close": 63.84, "volume": 526845.0}, {"date": "2016-11-25", "close": 63.46, "volume": 143915.0}, {"date": "2016-11-28", "close": 64.18, "volume": 298566.0}, {"date": "2016-11-29", "close": 63.94, "volume": 459683.0}, {"date": "2016-11-30", "close": 62.78, "volume": 474599.0}, {"date": "2016-12-01", "close": 60.54, "volume": 434599.0}, {"date": "2016-12-02", "close": 60.64, "volume": 259453.0}, {"date": "2016-12-05", "close": 63.16, "volume": 313021.0}, {"date": "2016-12-06", "close": 63.58, "volume": 216289.0}, {"date": "2016-12-07", "close": 65.42, "volume": 297152.0}, {"date": "2016-12-08", "close": 66.66, "volume": 338370.0}, {"date": "2016-12-09", "close": 65.94, "volume": 347600.0}, {"date": "2016-12-12", "close": 64.81, "volume": 279393.0}, {"date": "2016-12-13", "close": 65.83, "volume": 263435.0}, {"date": "2016-12-14", "close": 64.81, "volume": 294503.0}, {"date": "2016-12-15", "close": 64.76, "volume": 273151.0}, {"date": "2016-12-16", "close": 64.74, "volume": 542464.0}, {"date": "2016-12-19", "close": 65.64, "volume": 206964.0}, {"date": "2016-12-20", "close": 66.28, "volume": 180356.0}, {"date": "2016-12-21", "close": 65.51, "volume": 194668.0}, {"date": "2016-12-22", "close": 63.91, "volume": 203983.0}, {"date": "2016-12-23", "close": 64.66, "volume": 96458.0}, {"date": "2016-12-27", "close": 65.32, "volume": 150240.0}, {"date": "2016-12-28", "close": 63.95, "volume": 118756.0}, {"date": "2016-12-29", "close": 64.17, "volume": 219118.0}, {"date": "2016-12-30", "close": 64.0, "volume": 184736.0}, {"date": "2017-01-03", "close": 65.03, "volume": 253706.0}, {"date": "2017-01-04", "close": 66.76, "volume": 255878.0}, {"date": "2017-01-05", "close": 66.82, "volume": 214076.0}, {"date": "2017-01-06", "close": 66.17, "volume": 150299.0}, {"date": "2017-01-09", "close": 66.27, "volume": 226303.0}, {"date": "2017-01-10", "close": 66.42, "volume": 189465.0}, {"date": "2017-01-11", "close": 68.37, "volume": 301864.0}, {"date": "2017-01-12", "close": 68.12, "volume": 231443.0}, {"date": "2017-01-13", "close": 68.72, "volume": 213493.0}, {"date": "2017-01-17", "close": 67.26, "volume": 238495.0}, {"date": "2017-01-18", "close": 67.6, "volume": 154071.0}, {"date": "2017-01-19", "close": 66.55, "volume": 195262.0}, {"date": "2017-01-20", "close": 66.72, "volume": 198217.0}, {"date": "2017-01-23", "close": 66.55, "volume": 206259.0}, {"date": "2017-01-24", "close": 67.87, "volume": 222576.0}, {"date": "2017-01-25", "close": 67.31, "volume": 320724.0}, {"date": "2017-01-26", "close": 67.19, "volume": 253622.0}, {"date": "2017-01-27", "close": 67.14, "volume": 215330.0}, {"date": "2017-01-30", "close": 66.21, "volume": 276224.0}, {"date": "2017-01-31", "close": 65.61, "volume": 244751.0}, {"date": "2017-02-01", "close": 63.87, "volume": 396122.0}, {"date": "2017-02-02", "close": 64.81, "volume": 259910.0}, {"date": "2017-02-03", "close": 65.45, "volume": 317780.0}, {"date": "2017-02-06", "close": 64.76, "volume": 345843.0}, {"date": "2017-02-07", "close": 63.51, "volume": 635782.0}, {"date": "2017-02-08", "close": 62.06, "volume": 505050.0}, {"date": "2017-02-09", "close": 70.4, "volume": 2637256.0}, {"date": "2017-02-10", "close": 70.74, "volume": 762978.0}, {"date": "2017-02-13", "close": 71.66, "volume": 662793.0}, {"date": "2017-02-14", "close": 72.16, "volume": 333565.0}, {"date": "2017-02-15", "close": 73.42, "volume": 374050.0}, {"date": "2017-02-16", "close": 73.27, "volume": 462112.0}, {"date": "2017-02-17", "close": 73.43, "volume": 539814.0}, {"date": "2017-02-21", "close": 73.28, "volume": 308381.0}, {"date": "2017-02-22", "close": 72.88, "volume": 313727.0}, {"date": "2017-02-23", "close": 73.02, "volume": 343345.0}, {"date": "2017-02-24", "close": 72.97, "volume": 232922.0}, {"date": "2017-02-27", "close": 73.62, "volume": 209116.0}, {"date": "2017-02-28", "close": 71.52, "volume": 318594.0}, {"date": "2017-03-01", "close": 73.7, "volume": 311585.0}, {"date": "2017-03-02", "close": 73.7, "volume": 177741.0}, {"date": "2017-03-03", "close": 73.87, "volume": 193761.0}, {"date": "2017-03-06", "close": 73.6, "volume": 189024.0}, {"date": "2017-03-07", "close": 73.79, "volume": 174820.0}, {"date": "2017-03-08", "close": 73.68, "volume": 174217.0}, {"date": "2017-03-09", "close": 73.76, "volume": 193194.0}, {"date": "2017-03-10", "close": 74.49, "volume": 213433.0}, {"date": "2017-03-13", "close": 75.23, "volume": 219025.0}, {"date": "2017-03-14", "close": 75.23, "volume": 291054.0}, {"date": "2017-03-15", "close": 76.15, "volume": 407700.0}, {"date": "2017-03-16", "close": 76.59, "volume": 218950.0}, {"date": "2017-03-17", "close": 76.61, "volume": 560986.0}, {"date": "2017-03-20", "close": 77.15, "volume": 245285.0}, {"date": "2017-03-21", "close": 75.11, "volume": 304866.0}, {"date": "2017-03-22", "close": 76.03, "volume": 237711.0}, {"date": "2017-03-23", "close": 75.99, "volume": 247150.0}, {"date": "2017-03-24", "close": 76.14, "volume": 231797.0}, {"date": "2017-03-27", "close": 75.39, "volume": 260830.0}, {"date": "2017-03-28", "close": 76.04, "volume": 203405.0}, {"date": "2017-03-29", "close": 76.09, "volume": 124627.0}, {"date": "2017-03-30", "close": 76.64, "volume": 296025.0}, {"date": "2017-03-31", "close": 76.67, "volume": 194463.0}, {"date": "2017-04-03", "close": 75.92, "volume": 330489.0}, {"date": "2017-04-04", "close": 76.83, "volume": 227298.0}, {"date": "2017-04-05", "close": 76.85, "volume": 317073.0}, {"date": "2017-04-06", "close": 77.51, "volume": 157633.0}, {"date": "2017-04-07", "close": 76.81, "volume": 192266.0}, {"date": "2017-04-10", "close": 77.1, "volume": 369225.0}, {"date": "2017-04-11", "close": 77.4, "volume": 182456.0}, {"date": "2017-04-12", "close": 77.03, "volume": 150169.0}, {"date": "2017-04-13", "close": 77.0, "volume": 222272.0}, {"date": "2017-04-17", "close": 76.86, "volume": 249204.0}, {"date": "2017-04-18", "close": 77.15, "volume": 129791.0}, {"date": "2017-04-19", "close": 78.36, "volume": 270583.0}, {"date": "2017-04-20", "close": 78.82, "volume": 230829.0}, {"date": "2017-04-21", "close": 78.91, "volume": 186062.0}, {"date": "2017-04-24", "close": 78.97, "volume": 180786.0}, {"date": "2017-04-25", "close": 78.83, "volume": 248110.0}, {"date": "2017-04-26", "close": 79.05, "volume": 266549.0}, {"date": "2017-04-27", "close": 79.26, "volume": 204704.0}, {"date": "2017-04-28", "close": 80.41, "volume": 566067.0}, {"date": "2017-05-01", "close": 81.5, "volume": 700673.0}, {"date": "2017-05-02", "close": 80.84, "volume": 701031.0}, {"date": "2017-05-03", "close": 79.74, "volume": 467138.0}, {"date": "2017-05-04", "close": 78.94, "volume": 318399.0}, {"date": "2017-05-05", "close": 79.38, "volume": 197800.0}, {"date": "2017-05-08", "close": 79.36, "volume": 169010.0}, {"date": "2017-05-09", "close": 79.3, "volume": 359230.0}, {"date": "2017-05-10", "close": 79.36, "volume": 197154.0}, {"date": "2017-05-11", "close": 78.7, "volume": 178542.0}, {"date": "2017-05-12", "close": 79.82, "volume": 449362.0}, {"date": "2017-05-15", "close": 79.87, "volume": 197298.0}, {"date": "2017-05-16", "close": 80.57, "volume": 173721.0}, {"date": "2017-05-17", "close": 79.0, "volume": 344242.0}, {"date": "2017-05-18", "close": 79.4, "volume": 288432.0}, {"date": "2017-05-19", "close": 80.34, "volume": 316368.0}, {"date": "2017-05-22", "close": 81.9, "volume": 201691.0}, {"date": "2017-05-23", "close": 81.85, "volume": 273380.0}, {"date": "2017-05-24", "close": 82.39, "volume": 207468.0}, {"date": "2017-05-25", "close": 82.91, "volume": 182773.0}, {"date": "2017-05-26", "close": 83.69, "volume": 192040.0}, {"date": "2017-05-30", "close": 83.22, "volume": 223617.0}, {"date": "2017-05-31", "close": 82.73, "volume": 247159.0}, {"date": "2017-06-01", "close": 84.87, "volume": 270789.0}, {"date": "2017-06-02", "close": 86.62, "volume": 314828.0}, {"date": "2017-06-05", "close": 87.8, "volume": 582836.0}, {"date": "2017-06-06", "close": 87.44, "volume": 274263.0}, {"date": "2017-06-07", "close": 87.49, "volume": 199513.0}, {"date": "2017-06-08", "close": 88.05, "volume": 244453.0}, {"date": "2017-06-09", "close": 85.56, "volume": 346231.0}, {"date": "2017-06-12", "close": 85.17, "volume": 306258.0}, {"date": "2017-06-13", "close": 86.51, "volume": 149574.0}, {"date": "2017-06-14", "close": 85.59, "volume": 207500.0}, {"date": "2017-06-15", "close": 85.64, "volume": 128901.0}, {"date": "2017-06-16", "close": 86.61, "volume": 350631.0}, {"date": "2017-06-19", "close": 87.43, "volume": 355052.0}, {"date": "2017-06-20", "close": 86.47, "volume": 182500.0}, {"date": "2017-06-21", "close": 87.03, "volume": 145239.0}, {"date": "2017-06-22", "close": 87.61, "volume": 130659.0}, {"date": "2017-06-23", "close": 89.5, "volume": 335693.0}, {"date": "2017-06-26", "close": 89.25, "volume": 148362.0}, {"date": "2017-06-27", "close": 90.36, "volume": 572638.0}, {"date": "2017-06-28", "close": 89.52, "volume": 8083442.0}, {"date": "2017-06-29", "close": 85.6, "volume": 928662.0}, {"date": "2017-06-30", "close": 85.75, "volume": 597387.0}, {"date": "2017-07-03", "close": 85.11, "volume": 305094.0}, {"date": "2017-07-05", "close": 86.05, "volume": 220806.0}, {"date": "2017-07-06", "close": 85.21, "volume": 264326.0}, {"date": "2017-07-07", "close": 87.13, "volume": 290717.0}, {"date": "2017-07-10", "close": 87.61, "volume": 222742.0}, {"date": "2017-07-11", "close": 88.63, "volume": 264954.0}, {"date": "2017-07-12", "close": 90.09, "volume": 265658.0}, {"date": "2017-07-13", "close": 88.66, "volume": 200549.0}, {"date": "2017-07-14", "close": 88.77, "volume": 182138.0}, {"date": "2017-07-17", "close": 88.48, "volume": 145340.0}, {"date": "2017-07-18", "close": 88.31, "volume": 239700.0}, {"date": "2017-07-19", "close": 89.7, "volume": 224422.0}, {"date": "2017-07-20", "close": 89.59, "volume": 136302.0}, {"date": "2017-07-21", "close": 89.56, "volume": 160350.0}, {"date": "2017-07-24", "close": 91.18, "volume": 119920.0}, {"date": "2017-07-25", "close": 92.64, "volume": 278549.0}, {"date": "2017-07-26", "close": 92.82, "volume": 120420.0}, {"date": "2017-07-27", "close": 92.13, "volume": 209257.0}, {"date": "2017-07-28", "close": 91.84, "volume": 224654.0}, {"date": "2017-07-31", "close": 92.34, "volume": 432890.0}, {"date": "2017-08-01", "close": 89.13, "volume": 528884.0}, {"date": "2017-08-02", "close": 86.29, "volume": 368183.0}, {"date": "2017-08-03", "close": 87.96, "volume": 212000.0}, {"date": "2017-08-04", "close": 87.66, "volume": 123920.0}, {"date": "2017-08-07", "close": 88.04, "volume": 147129.0}, {"date": "2017-08-08", "close": 87.57, "volume": 132531.0}, {"date": "2017-08-09", "close": 86.66, "volume": 181604.0}, {"date": "2017-08-10", "close": 84.37, "volume": 154599.0}, {"date": "2017-08-11", "close": 84.61, "volume": 229223.0}, {"date": "2017-08-14", "close": 85.52, "volume": 217834.0}, {"date": "2017-08-15", "close": 84.65, "volume": 253268.0}, {"date": "2017-08-16", "close": 85.28, "volume": 262914.0}, {"date": "2017-08-17", "close": 83.56, "volume": 248899.0}, {"date": "2017-08-18", "close": 83.44, "volume": 144899.0}, {"date": "2017-08-21", "close": 84.12, "volume": 154621.0}, {"date": "2017-08-22", "close": 84.83, "volume": 141002.0}, {"date": "2017-08-23", "close": 83.45, "volume": 170128.0}, {"date": "2017-08-24", "close": 83.27, "volume": 178297.0}, {"date": "2017-08-25", "close": 83.95, "volume": 172063.0}, {"date": "2017-08-28", "close": 84.12, "volume": 189058.0}, {"date": "2017-08-29", "close": 82.85, "volume": 239387.0}, {"date": "2017-08-30", "close": 84.14, "volume": 154146.0}, {"date": "2017-08-31", "close": 84.41, "volume": 242985.0}, {"date": "2017-09-01", "close": 83.99, "volume": 162707.0}, {"date": "2017-09-05", "close": 83.98, "volume": 173859.0}, {"date": "2017-09-06", "close": 83.34, "volume": 163664.0}, {"date": "2017-09-07", "close": 84.4, "volume": 171625.0}, {"date": "2017-09-08", "close": 84.94, "volume": 164561.0}, {"date": "2017-09-11", "close": 85.82, "volume": 314595.0}, {"date": "2017-09-12", "close": 85.37, "volume": 229728.0}, {"date": "2017-09-13", "close": 84.26, "volume": 229404.0}, {"date": "2017-09-14", "close": 84.59, "volume": 158665.0}, {"date": "2017-09-15", "close": 83.62, "volume": 508376.0}, {"date": "2017-09-18", "close": 83.79, "volume": 151820.0}, {"date": "2017-09-19", "close": 83.77, "volume": 247034.0}, {"date": "2017-09-20", "close": 83.58, "volume": 363558.0}, {"date": "2017-09-21", "close": 83.01, "volume": 235553.0}, {"date": "2017-09-22", "close": 84.97, "volume": 223487.0}, {"date": "2017-09-25", "close": 83.43, "volume": 237149.0}, {"date": "2017-09-26", "close": 83.72, "volume": 129155.0}, {"date": "2017-09-27", "close": 86.7, "volume": 281989.0}, {"date": "2017-09-28", "close": 87.15, "volume": 180205.0}, {"date": "2017-09-29", "close": 87.8, "volume": 301042.0}, {"date": "2017-10-02", "close": 87.51, "volume": 252596.0}, {"date": "2017-10-03", "close": 88.44, "volume": 167202.0}, {"date": "2017-10-04", "close": 88.75, "volume": 177609.0}, {"date": "2017-10-05", "close": 88.29, "volume": 196770.0}, {"date": "2017-10-06", "close": 88.77, "volume": 212544.0}, {"date": "2017-10-09", "close": 88.9, "volume": 111606.0}, {"date": "2017-10-10", "close": 89.53, "volume": 121556.0}, {"date": "2017-10-11", "close": 89.96, "volume": 177918.0}, {"date": "2017-10-12", "close": 91.11, "volume": 283873.0}, {"date": "2017-10-13", "close": 90.71, "volume": 236252.0}, {"date": "2017-10-16", "close": 92.33, "volume": 302929.0}, {"date": "2017-10-17", "close": 91.46, "volume": 155371.0}, {"date": "2017-10-18", "close": 91.95, "volume": 275034.0}, {"date": "2017-10-19", "close": 91.67, "volume": 292376.0}, {"date": "2017-10-20", "close": 93.0, "volume": 287464.0}, {"date": "2017-10-23", "close": 92.43, "volume": 248282.0}, {"date": "2017-10-24", "close": 91.52, "volume": 379941.0}, {"date": "2017-10-25", "close": 91.12, "volume": 256443.0}, {"date": "2017-10-26", "close": 96.82, "volume": 691462.0}, {"date": "2017-10-27", "close": 102.39, "volume": 930876.0}, {"date": "2017-10-30", "close": 101.27, "volume": 580117.0}, {"date": "2017-10-31", "close": 101.3, "volume": 320374.0}, {"date": "2017-11-01", "close": 98.9, "volume": 380359.0}, {"date": "2017-11-02", "close": 98.89, "volume": 225553.0}, {"date": "2017-11-03", "close": 100.47, "volume": 392978.0}, {"date": "2017-11-06", "close": 99.77, "volume": 250532.0}, {"date": "2017-11-07", "close": 98.67, "volume": 281253.0}, {"date": "2017-11-08", "close": 99.75, "volume": 247850.0}, {"date": "2017-11-09", "close": 98.45, "volume": 185094.0}, {"date": "2017-11-10", "close": 99.43, "volume": 160386.0}, {"date": "2017-11-13", "close": 99.89, "volume": 157867.0}, {"date": "2017-11-14", "close": 101.23, "volume": 214759.0}, {"date": "2017-11-15", "close": 98.98, "volume": 331289.0}, {"date": "2017-11-16", "close": 100.67, "volume": 259639.0}, {"date": "2017-11-17", "close": 102.04, "volume": 196688.0}, {"date": "2017-11-20", "close": 102.57, "volume": 172426.0}, {"date": "2017-11-21", "close": 103.79, "volume": 150232.0}, {"date": "2017-11-22", "close": 102.43, "volume": 125439.0}, {"date": "2017-11-24", "close": 103.12, "volume": 49082.0}, {"date": "2017-11-27", "close": 102.32, "volume": 133487.0}, {"date": "2017-11-28", "close": 103.56, "volume": 217132.0}, {"date": "2017-11-29", "close": 98.2, "volume": 393145.0}, {"date": "2017-11-30", "close": 98.45, "volume": 423387.0}, {"date": "2017-12-01", "close": 97.5, "volume": 224490.0}, {"date": "2017-12-04", "close": 95.11, "volume": 232920.0}, {"date": "2017-12-05", "close": 95.8, "volume": 219938.0}, {"date": "2017-12-06", "close": 96.1, "volume": 119854.0}, {"date": "2017-12-07", "close": 96.38, "volume": 189969.0}, {"date": "2017-12-08", "close": 95.43, "volume": 165524.0}, {"date": "2017-12-11", "close": 95.72, "volume": 178641.0}, {"date": "2017-12-12", "close": 95.39, "volume": 131908.0}, {"date": "2017-12-13", "close": 96.32, "volume": 157987.0}, {"date": "2017-12-14", "close": 95.52, "volume": 178017.0}, {"date": "2017-12-15", "close": 96.9, "volume": 495789.0}, {"date": "2017-12-18", "close": 97.41, "volume": 170135.0}, {"date": "2017-12-19", "close": 97.45, "volume": 192275.0}, {"date": "2017-12-20", "close": 96.69, "volume": 201543.0}, {"date": "2017-12-21", "close": 96.65, "volume": 284015.0}, {"date": "2017-12-22", "close": 96.18, "volume": 204097.0}, {"date": "2017-12-26", "close": 95.51, "volume": 160566.0}, {"date": "2017-12-27", "close": 96.13, "volume": 108318.0}, {"date": "2017-12-28", "close": 95.0, "volume": 107172.0}, {"date": "2017-12-29", "close": 94.49, "volume": 159586.0}, {"date": "2018-01-02", "close": 94.32, "volume": 229938.0}, {"date": "2018-01-03", "close": 94.42, "volume": 183539.0}, {"date": "2018-01-04", "close": 94.54, "volume": 148622.0}, {"date": "2018-01-05", "close": 94.49, "volume": 210620.0}, {"date": "2018-01-08", "close": 95.81, "volume": 199837.0}, {"date": "2018-01-09", "close": 93.53, "volume": 178170.0}, {"date": "2018-01-10", "close": 93.72, "volume": 177308.0}, {"date": "2018-01-11", "close": 95.06, "volume": 158637.0}, {"date": "2018-01-12", "close": 95.55, "volume": 123405.0}, {"date": "2018-01-16", "close": 94.04, "volume": 252475.0}, {"date": "2018-01-17", "close": 94.54, "volume": 212392.0}, {"date": "2018-01-18", "close": 94.48, "volume": 272477.0}, {"date": "2018-01-19", "close": 95.8, "volume": 302137.0}, {"date": "2018-01-22", "close": 95.7, "volume": 302999.0}, {"date": "2018-01-23", "close": 95.83, "volume": 305369.0}, {"date": "2018-01-24", "close": 95.08, "volume": 322872.0}, {"date": "2018-01-25", "close": 95.06, "volume": 240275.0}, {"date": "2018-01-26", "close": 96.73, "volume": 164321.0}, {"date": "2018-01-29", "close": 96.01, "volume": 200742.0}, {"date": "2018-01-30", "close": 95.69, "volume": 248943.0}, {"date": "2018-01-31", "close": 95.82, "volume": 328868.0}, {"date": "2018-02-01", "close": 95.8, "volume": 341647.0}, {"date": "2018-02-02", "close": 92.16, "volume": 300308.0}, {"date": "2018-02-05", "close": 90.21, "volume": 295124.0}, {"date": "2018-02-06", "close": 91.75, "volume": 578286.0}, {"date": "2018-02-07", "close": 99.34, "volume": 1084220.0}, {"date": "2018-02-08", "close": 94.21, "volume": 604597.0}, {"date": "2018-02-09", "close": 93.58, "volume": 594839.0}, {"date": "2018-02-12", "close": 93.74, "volume": 381445.0}, {"date": "2018-02-13", "close": 95.2, "volume": 244986.0}, {"date": "2018-02-14", "close": 97.33, "volume": 361629.0}, {"date": "2018-02-15", "close": 99.1, "volume": 299221.0}, {"date": "2018-02-16", "close": 100.05, "volume": 452572.0}, {"date": "2018-02-20", "close": 100.12, "volume": 326537.0}, {"date": "2018-02-21", "close": 101.09, "volume": 379937.0}, {"date": "2018-02-22", "close": 101.43, "volume": 171307.0}, {"date": "2018-02-23", "close": 103.25, "volume": 197078.0}, {"date": "2018-02-26", "close": 104.06, "volume": 214883.0}, {"date": "2018-02-27", "close": 103.25, "volume": 238768.0}, {"date": "2018-02-28", "close": 102.52, "volume": 256771.0}, {"date": "2018-03-01", "close": 100.73, "volume": 302356.0}, {"date": "2018-03-02", "close": 103.14, "volume": 270146.0}, {"date": "2018-03-05", "close": 104.59, "volume": 231311.0}, {"date": "2018-03-06", "close": 106.4, "volume": 376763.0}, {"date": "2018-03-07", "close": 108.63, "volume": 410805.0}, {"date": "2018-03-08", "close": 110.6, "volume": 260372.0}, {"date": "2018-03-09", "close": 111.25, "volume": 265000.0}, {"date": "2018-03-12", "close": 109.58, "volume": 338916.0}, {"date": "2018-03-13", "close": 107.54, "volume": 286872.0}, {"date": "2018-03-14", "close": 108.67, "volume": 156317.0}, {"date": "2018-03-15", "close": 108.91, "volume": 199773.0}, {"date": "2018-03-16", "close": 108.2, "volume": 369989.0}, {"date": "2018-03-19", "close": 107.6, "volume": 169296.0}, {"date": "2018-03-20", "close": 107.8, "volume": 181509.0}, {"date": "2018-03-21", "close": 108.9, "volume": 146785.0}, {"date": "2018-03-22", "close": 106.84, "volume": 214238.0}, {"date": "2018-03-23", "close": 103.31, "volume": 312957.0}, {"date": "2018-03-26", "close": 105.01, "volume": 429945.0}, {"date": "2018-03-27", "close": 101.29, "volume": 348090.0}, {"date": "2018-03-28", "close": 98.69, "volume": 295811.0}, {"date": "2018-03-29", "close": 101.81, "volume": 309104.0}, {"date": "2018-04-02", "close": 99.61, "volume": 274292.0}, {"date": "2018-04-03", "close": 100.36, "volume": 255879.0}, {"date": "2018-04-04", "close": 102.78, "volume": 190453.0}, {"date": "2018-04-05", "close": 105.94, "volume": 332351.0}, {"date": "2018-04-06", "close": 103.48, "volume": 206335.0}, {"date": "2018-04-09", "close": 103.65, "volume": 123184.0}, {"date": "2018-04-10", "close": 104.75, "volume": 212757.0}, {"date": "2018-04-11", "close": 105.9, "volume": 157584.0}, {"date": "2018-04-12", "close": 107.08, "volume": 128683.0}, {"date": "2018-04-13", "close": 105.82, "volume": 101736.0}, {"date": "2018-04-16", "close": 106.84, "volume": 189616.0}, {"date": "2018-04-17", "close": 110.27, "volume": 189280.0}, {"date": "2018-04-18", "close": 110.76, "volume": 130076.0}, {"date": "2018-04-19", "close": 109.93, "volume": 137034.0}, {"date": "2018-04-20", "close": 108.09, "volume": 238041.0}, {"date": "2018-04-23", "close": 107.24, "volume": 160183.0}, {"date": "2018-04-24", "close": 105.4, "volume": 204056.0}, {"date": "2018-04-25", "close": 105.05, "volume": 235267.0}, {"date": "2018-04-26", "close": 106.35, "volume": 179970.0}, {"date": "2018-04-27", "close": 105.89, "volume": 473136.0}, {"date": "2018-04-30", "close": 104.96, "volume": 497225.0}, {"date": "2018-05-01", "close": 100.56, "volume": 873592.0}, {"date": "2018-05-02", "close": 97.35, "volume": 385790.0}, {"date": "2018-05-03", "close": 97.24, "volume": 300265.0}, {"date": "2018-05-04", "close": 100.98, "volume": 305083.0}, {"date": "2018-05-07", "close": 102.09, "volume": 141960.0}, {"date": "2018-05-08", "close": 101.78, "volume": 168714.0}, {"date": "2018-05-09", "close": 100.9, "volume": 310653.0}, {"date": "2018-05-10", "close": 101.38, "volume": 268374.0}, {"date": "2018-05-11", "close": 101.2, "volume": 189387.0}, {"date": "2018-05-14", "close": 99.64, "volume": 203045.0}, {"date": "2018-05-15", "close": 98.7, "volume": 368474.0}, {"date": "2018-05-16", "close": 98.93, "volume": 176721.0}, {"date": "2018-05-17", "close": 98.94, "volume": 154853.0}, {"date": "2018-05-18", "close": 98.7, "volume": 222087.0}, {"date": "2018-05-21", "close": 98.98, "volume": 291260.0}, {"date": "2018-05-22", "close": 98.23, "volume": 168001.0}, {"date": "2018-05-23", "close": 98.82, "volume": 345501.0}, {"date": "2018-05-24", "close": 98.42, "volume": 394281.0}, {"date": "2018-05-25", "close": 98.1, "volume": 338365.0}, {"date": "2018-05-29", "close": 98.11, "volume": 300643.0}, {"date": "2018-05-30", "close": 97.8, "volume": 331967.0}, {"date": "2018-05-31", "close": 97.47, "volume": 221423.0}, {"date": "2018-06-01", "close": 99.26, "volume": 288884.0}, {"date": "2018-06-04", "close": 101.6, "volume": 197626.0}, {"date": "2018-06-05", "close": 102.7, "volume": 202425.0}, {"date": "2018-06-06", "close": 103.15, "volume": 173078.0}, {"date": "2018-06-07", "close": 101.51, "volume": 174463.0}, {"date": "2018-06-08", "close": 102.63, "volume": 140624.0}, {"date": "2018-06-11", "close": 103.81, "volume": 139435.0}, {"date": "2018-06-12", "close": 105.57, "volume": 241899.0}, {"date": "2018-06-13", "close": 105.74, "volume": 207561.0}, {"date": "2018-06-14", "close": 107.72, "volume": 177191.0}, {"date": "2018-06-15", "close": 108.27, "volume": 550889.0}, {"date": "2018-06-18", "close": 108.89, "volume": 199895.0}, {"date": "2018-06-19", "close": 109.89, "volume": 237239.0}, {"date": "2018-06-20", "close": 110.49, "volume": 218218.0}, {"date": "2018-06-21", "close": 109.61, "volume": 296545.0}, {"date": "2018-06-22", "close": 107.93, "volume": 560294.0}, {"date": "2018-06-25", "close": 102.34, "volume": 280827.0}, {"date": "2018-06-26", "close": 102.95, "volume": 193847.0}, {"date": "2018-06-27", "close": 98.84, "volume": 238718.0}, {"date": "2018-06-28", "close": 101.42, "volume": 176141.0}, {"date": "2018-06-29", "close": 102.45, "volume": 306167.0}, {"date": "2018-07-02", "close": 104.42, "volume": 198081.0}, {"date": "2018-07-03", "close": 103.78, "volume": 140165.0}, {"date": "2018-07-05", "close": 106.55, "volume": 194316.0}, {"date": "2018-07-06", "close": 109.37, "volume": 237969.0}, {"date": "2018-07-09", "close": 111.14, "volume": 358319.0}, {"date": "2018-07-10", "close": 112.04, "volume": 332906.0}, {"date": "2018-07-11", "close": 112.61, "volume": 192502.0}, {"date": "2018-07-12", "close": 113.69, "volume": 262301.0}, {"date": "2018-07-13", "close": 114.3, "volume": 227606.0}, {"date": "2018-07-16", "close": 114.9, "volume": 687464.0}, {"date": "2018-07-17", "close": 114.91, "volume": 267050.0}, {"date": "2018-07-18", "close": 116.02, "volume": 297503.0}, {"date": "2018-07-19", "close": 116.48, "volume": 178786.0}, {"date": "2018-07-20", "close": 117.76, "volume": 301721.0}, {"date": "2018-07-23", "close": 118.9, "volume": 220567.0}, {"date": "2018-07-24", "close": 117.7, "volume": 408418.0}, {"date": "2018-07-25", "close": 118.42, "volume": 249083.0}, {"date": "2018-07-26", "close": 118.15, "volume": 294670.0}, {"date": "2018-07-27", "close": 113.67, "volume": 398071.0}, {"date": "2018-07-30", "close": 109.42, "volume": 515858.0}, {"date": "2018-07-31", "close": 99.81, "volume": 1614055.0}, {"date": "2018-08-01", "close": 98.77, "volume": 910378.0}, {"date": "2018-08-02", "close": 98.36, "volume": 396576.0}, {"date": "2018-08-03", "close": 96.94, "volume": 626923.0}, {"date": "2018-08-06", "close": 99.25, "volume": 565505.0}, {"date": "2018-08-07", "close": 97.5, "volume": 325222.0}, {"date": "2018-08-08", "close": 96.91, "volume": 298227.0}, {"date": "2018-08-09", "close": 96.47, "volume": 180548.0}, {"date": "2018-08-10", "close": 95.65, "volume": 286321.0}, {"date": "2018-08-13", "close": 96.48, "volume": 185587.0}, {"date": "2018-08-14", "close": 98.2, "volume": 249424.0}, {"date": "2018-08-15", "close": 96.27, "volume": 237279.0}, {"date": "2018-08-16", "close": 97.44, "volume": 150738.0}, {"date": "2018-08-17", "close": 97.69, "volume": 169475.0}, {"date": "2018-08-20", "close": 97.56, "volume": 143516.0}, {"date": "2018-08-21", "close": 98.32, "volume": 148486.0}, {"date": "2018-08-22", "close": 98.26, "volume": 148699.0}, {"date": "2018-08-23", "close": 99.99, "volume": 212109.0}, {"date": "2018-08-24", "close": 102.4, "volume": 294110.0}, {"date": "2018-08-27", "close": 101.64, "volume": 228944.0}, {"date": "2018-08-28", "close": 102.92, "volume": 552860.0}, {"date": "2018-08-29", "close": 104.91, "volume": 198781.0}, {"date": "2018-08-30", "close": 104.14, "volume": 175142.0}, {"date": "2018-08-31", "close": 104.57, "volume": 192881.0}, {"date": "2018-09-04", "close": 103.87, "volume": 316044.0}, {"date": "2018-09-05", "close": 100.07, "volume": 331023.0}, {"date": "2018-09-06", "close": 100.02, "volume": 378169.0}, {"date": "2018-09-07", "close": 100.78, "volume": 195391.0}, {"date": "2018-09-10", "close": 101.3, "volume": 186823.0}, {"date": "2018-09-11", "close": 101.7, "volume": 230660.0}, {"date": "2018-09-12", "close": 102.22, "volume": 376613.0}, {"date": "2018-09-13", "close": 103.07, "volume": 129487.0}, {"date": "2018-09-14", "close": 104.51, "volume": 266694.0}, {"date": "2018-09-17", "close": 102.21, "volume": 278440.0}, {"date": "2018-09-18", "close": 104.23, "volume": 356735.0}, {"date": "2018-09-19", "close": 99.91, "volume": 213558.0}, {"date": "2018-09-20", "close": 101.98, "volume": 124137.0}, {"date": "2018-09-21", "close": 101.04, "volume": 497083.0}, {"date": "2018-09-24", "close": 101.98, "volume": 179871.0}, {"date": "2018-09-25", "close": 102.87, "volume": 202436.0}, {"date": "2018-09-26", "close": 99.54, "volume": 420016.0}, {"date": "2018-09-27", "close": 100.19, "volume": 352927.0}, {"date": "2018-09-28", "close": 101.48, "volume": 301180.0}, {"date": "2018-10-01", "close": 99.9, "volume": 206244.0}, {"date": "2018-10-02", "close": 97.93, "volume": 147879.0}, {"date": "2018-10-03", "close": 98.4, "volume": 159880.0}, {"date": "2018-10-04", "close": 94.94, "volume": 221124.0}, {"date": "2018-10-05", "close": 93.53, "volume": 322495.0}, {"date": "2018-10-08", "close": 90.01, "volume": 367319.0}, {"date": "2018-10-09", "close": 77.38, "volume": 3609955.0}, {"date": "2018-10-10", "close": 73.1, "volume": 890315.0}, {"date": "2018-10-11", "close": 72.8, "volume": 617055.0}, {"date": "2018-10-12", "close": 74.08, "volume": 444624.0}, {"date": "2018-10-15", "close": 72.04, "volume": 450671.0}, {"date": "2018-10-16", "close": 74.63, "volume": 286239.0}, {"date": "2018-10-17", "close": 75.17, "volume": 248951.0}, {"date": "2018-10-18", "close": 73.62, "volume": 524010.0}, {"date": "2018-10-19", "close": 71.64, "volume": 358062.0}, {"date": "2018-10-22", "close": 72.87, "volume": 353785.0}, {"date": "2018-10-23", "close": 72.6, "volume": 330493.0}, {"date": "2018-10-24", "close": 69.2, "volume": 369726.0}, {"date": "2018-10-25", "close": 71.29, "volume": 896589.0}, {"date": "2018-10-26", "close": 70.35, "volume": 709780.0}, {"date": "2018-10-29", "close": 67.85, "volume": 811897.0}, {"date": "2018-10-30", "close": 72.54, "volume": 1058246.0}, {"date": "2018-10-31", "close": 71.72, "volume": 531662.0}, {"date": "2018-11-01", "close": 73.97, "volume": 532305.0}, {"date": "2018-11-02", "close": 73.3, "volume": 354761.0}, {"date": "2018-11-05", "close": 72.19, "volume": 427660.0}, {"date": "2018-11-06", "close": 72.04, "volume": 334554.0}, {"date": "2018-11-07", "close": 72.67, "volume": 455602.0}, {"date": "2018-11-08", "close": 72.7, "volume": 544454.0}, {"date": "2018-11-09", "close": 70.47, "volume": 260434.0}, {"date": "2018-11-12", "close": 69.59, "volume": 327580.0}, {"date": "2018-11-13", "close": 71.35, "volume": 423935.0}, {"date": "2018-11-14", "close": 70.98, "volume": 451971.0}, {"date": "2018-11-15", "close": 71.55, "volume": 407358.0}, {"date": "2018-11-16", "close": 72.04, "volume": 254312.0}, {"date": "2018-11-19", "close": 68.15, "volume": 335090.0}, {"date": "2018-11-20", "close": 68.84, "volume": 357439.0}, {"date": "2018-11-21", "close": 70.51, "volume": 181051.0}, {"date": "2018-11-23", "close": 71.0, "volume": 176529.0}, {"date": "2018-11-26", "close": 72.21, "volume": 219925.0}, {"date": "2018-11-27", "close": 70.19, "volume": 315038.0}, {"date": "2018-11-28", "close": 73.46, "volume": 257328.0}, {"date": "2018-11-29", "close": 73.68, "volume": 349364.0}, {"date": "2018-11-30", "close": 73.25, "volume": 375278.0}, {"date": "2018-12-03", "close": 73.92, "volume": 446969.0}, {"date": "2018-12-04", "close": 69.49, "volume": 299396.0}, {"date": "2018-12-06", "close": 68.56, "volume": 671702.0}, {"date": "2018-12-07", "close": 66.07, "volume": 239720.0}, {"date": "2018-12-10", "close": 67.84, "volume": 282950.0}, {"date": "2018-12-11", "close": 65.93, "volume": 361168.0}, {"date": "2018-12-12", "close": 67.27, "volume": 218204.0}, {"date": "2018-12-13", "close": 66.1, "volume": 250120.0}, {"date": "2018-12-14", "close": 63.87, "volume": 274929.0}, {"date": "2018-12-17", "close": 61.54, "volume": 447108.0}, {"date": "2018-12-18", "close": 61.44, "volume": 913888.0}, {"date": "2018-12-19", "close": 60.21, "volume": 740379.0}, {"date": "2018-12-20", "close": 61.69, "volume": 576835.0}, {"date": "2018-12-21", "close": 60.25, "volume": 1659917.0}, {"date": "2018-12-24", "close": 58.74, "volume": 138460.0}, {"date": "2018-12-26", "close": 62.2, "volume": 365801.0}, {"date": "2018-12-27", "close": 63.51, "volume": 323274.0}, {"date": "2018-12-28", "close": 62.58, "volume": 260750.0}, {"date": "2018-12-31", "close": 62.9, "volume": 234355.0}, {"date": "2019-01-02", "close": 63.29, "volume": 246126.0}, {"date": "2019-01-03", "close": 60.72, "volume": 290682.0}, {"date": "2019-01-04", "close": 63.24, "volume": 300283.0}, {"date": "2019-01-07", "close": 64.76, "volume": 297386.0}, {"date": "2019-01-08", "close": 65.51, "volume": 225677.0}, {"date": "2019-01-09", "close": 65.45, "volume": 306329.0}, {"date": "2019-01-10", "close": 66.26, "volume": 210265.0}, {"date": "2019-01-11", "close": 66.67, "volume": 221498.0}, {"date": "2019-01-14", "close": 66.38, "volume": 273161.0}, {"date": "2019-01-15", "close": 67.52, "volume": 281308.0}, {"date": "2019-01-16", "close": 68.13, "volume": 288393.0}, {"date": "2019-01-17", "close": 69.69, "volume": 277274.0}, {"date": "2019-01-18", "close": 70.74, "volume": 302535.0}, {"date": "2019-01-22", "close": 68.36, "volume": 298121.0}, {"date": "2019-01-23", "close": 68.21, "volume": 278288.0}, {"date": "2019-01-24", "close": 69.64, "volume": 331532.0}, {"date": "2019-01-25", "close": 70.14, "volume": 249849.0}, {"date": "2019-01-28", "close": 70.04, "volume": 299179.0}, {"date": "2019-01-29", "close": 68.66, "volume": 341719.0}, {"date": "2019-01-30", "close": 70.59, "volume": 398097.0}, {"date": "2019-01-31", "close": 71.6, "volume": 206952.0}, {"date": "2019-02-01", "close": 71.82, "volume": 381424.0}, {"date": "2019-02-04", "close": 70.07, "volume": 517942.0}, {"date": "2019-02-05", "close": 69.97, "volume": 361490.0}, {"date": "2019-02-06", "close": 67.26, "volume": 544306.0}, {"date": "2019-02-07", "close": 71.29, "volume": 1630932.0}, {"date": "2019-02-08", "close": 72.26, "volume": 650048.0}, {"date": "2019-02-11", "close": 75.71, "volume": 777353.0}, {"date": "2019-02-12", "close": 77.8, "volume": 483143.0}, {"date": "2019-02-13", "close": 77.98, "volume": 481964.0}, {"date": "2019-02-14", "close": 77.63, "volume": 341152.0}, {"date": "2019-02-15", "close": 77.75, "volume": 370115.0}, {"date": "2019-02-19", "close": 76.5, "volume": 520548.0}, {"date": "2019-02-20", "close": 76.4, "volume": 262413.0}, {"date": "2019-02-21", "close": 76.56, "volume": 406497.0}, {"date": "2019-02-22", "close": 76.95, "volume": 349749.0}, {"date": "2019-02-25", "close": 77.91, "volume": 284123.0}, {"date": "2019-02-26", "close": 77.48, "volume": 189648.0}, {"date": "2019-02-27", "close": 77.62, "volume": 140013.0}, {"date": "2019-02-28", "close": 77.24, "volume": 191962.0}, {"date": "2019-03-01", "close": 78.7, "volume": 163729.0}, {"date": "2019-03-04", "close": 77.63, "volume": 287570.0}, {"date": "2019-03-05", "close": 77.25, "volume": 132493.0}, {"date": "2019-03-06", "close": 74.79, "volume": 211951.0}, {"date": "2019-03-07", "close": 75.2, "volume": 171413.0}, {"date": "2019-03-08", "close": 76.11, "volume": 260636.0}, {"date": "2019-03-11", "close": 78.69, "volume": 263777.0}, {"date": "2019-03-12", "close": 78.96, "volume": 207767.0}, {"date": "2019-03-13", "close": 77.33, "volume": 266867.0}, {"date": "2019-03-14", "close": 77.41, "volume": 107201.0}, {"date": "2019-03-15", "close": 77.4, "volume": 448590.0}, {"date": "2019-03-18", "close": 78.14, "volume": 220021.0}, {"date": "2019-03-19", "close": 78.74, "volume": 131956.0}, {"date": "2019-03-20", "close": 78.74, "volume": 270140.0}, {"date": "2019-03-21", "close": 80.76, "volume": 224979.0}, {"date": "2019-03-22", "close": 76.1, "volume": 291863.0}, {"date": "2019-03-25", "close": 76.22, "volume": 175528.0}, {"date": "2019-03-26", "close": 77.98, "volume": 166939.0}, {"date": "2019-03-27", "close": 77.73, "volume": 190191.0}, {"date": "2019-03-28", "close": 78.82, "volume": 141898.0}, {"date": "2019-03-29", "close": 79.73, "volume": 261286.0}, {"date": "2019-04-01", "close": 81.97, "volume": 216021.0}, {"date": "2019-04-02", "close": 82.99, "volume": 215687.0}, {"date": "2019-04-03", "close": 82.57, "volume": 281083.0}, {"date": "2019-04-04", "close": 82.63, "volume": 313977.0}, {"date": "2019-04-05", "close": 82.14, "volume": 214071.0}, {"date": "2019-04-08", "close": 80.59, "volume": 351196.0}, {"date": "2019-04-09", "close": 81.11, "volume": 189099.0}, {"date": "2019-04-10", "close": 82.26, "volume": 105317.0}, {"date": "2019-04-11", "close": 82.24, "volume": 136943.0}, {"date": "2019-04-12", "close": 82.8, "volume": 150990.0}, {"date": "2019-04-15", "close": 82.26, "volume": 158261.0}, {"date": "2019-04-16", "close": 78.92, "volume": 489584.0}, {"date": "2019-04-17", "close": 78.25, "volume": 347953.0}, {"date": "2019-04-18", "close": 78.97, "volume": 278393.0}, {"date": "2019-04-22", "close": 79.02, "volume": 129248.0}, {"date": "2019-04-23", "close": 80.7, "volume": 205415.0}, {"date": "2019-04-24", "close": 79.99, "volume": 202099.0}, {"date": "2019-04-25", "close": 79.23, "volume": 157171.0}, {"date": "2019-04-26", "close": 78.82, "volume": 292525.0}, {"date": "2019-04-29", "close": 80.09, "volume": 485523.0}, {"date": "2019-04-30", "close": 79.29, "volume": 561264.0}, {"date": "2019-05-01", "close": 73.3, "volume": 1002557.0}, {"date": "2019-05-02", "close": 75.16, "volume": 704898.0}, {"date": "2019-05-03", "close": 78.21, "volume": 279957.0}, {"date": "2019-05-06", "close": 78.78, "volume": 253622.0}, {"date": "2019-05-07", "close": 77.62, "volume": 250467.0}, {"date": "2019-05-08", "close": 78.41, "volume": 179370.0}, {"date": "2019-05-09", "close": 79.41, "volume": 215342.0}, {"date": "2019-05-10", "close": 80.44, "volume": 216530.0}, {"date": "2019-05-13", "close": 77.15, "volume": 198581.0}, {"date": "2019-05-14", "close": 78.02, "volume": 159105.0}, {"date": "2019-05-15", "close": 78.87, "volume": 135876.0}, {"date": "2019-05-16", "close": 80.94, "volume": 186080.0}, {"date": "2019-05-17", "close": 80.18, "volume": 182092.0}, {"date": "2019-05-20", "close": 78.48, "volume": 204497.0}, {"date": "2019-05-21", "close": 80.23, "volume": 102199.0}, {"date": "2019-05-22", "close": 80.75, "volume": 92573.0}, {"date": "2019-05-23", "close": 76.9, "volume": 124565.0}, {"date": "2019-05-24", "close": 77.54, "volume": 140826.0}, {"date": "2019-05-28", "close": 76.12, "volume": 420109.0}, {"date": "2019-05-29", "close": 75.75, "volume": 263123.0}, {"date": "2019-05-30", "close": 76.46, "volume": 171299.0}, {"date": "2019-05-31", "close": 76.92, "volume": 333372.0}, {"date": "2019-06-03", "close": 72.89, "volume": 380253.0}, {"date": "2019-06-04", "close": 74.61, "volume": 274481.0}, {"date": "2019-06-05", "close": 76.07, "volume": 245408.0}, {"date": "2019-06-06", "close": 76.58, "volume": 148236.0}, {"date": "2019-06-07", "close": 77.41, "volume": 137217.0}, {"date": "2019-06-10", "close": 79.82, "volume": 250196.0}, {"date": "2019-06-11", "close": 77.91, "volume": 256037.0}, {"date": "2019-06-12", "close": 79.18, "volume": 188305.0}, {"date": "2019-06-13", "close": 80.2, "volume": 134700.0}, {"date": "2019-06-14", "close": 79.56, "volume": 104105.0}, {"date": "2019-06-17", "close": 80.74, "volume": 309448.0}, {"date": "2019-06-18", "close": 80.93, "volume": 208986.0}, {"date": "2019-06-19", "close": 82.68, "volume": 202408.0}, {"date": "2019-06-20", "close": 81.81, "volume": 224019.0}, {"date": "2019-06-21", "close": 80.74, "volume": 650508.0}, {"date": "2019-06-24", "close": 78.53, "volume": 159726.0}, {"date": "2019-06-25", "close": 78.26, "volume": 229006.0}, {"date": "2019-06-26", "close": 79.27, "volume": 190749.0}, {"date": "2019-06-27", "close": 81.85, "volume": 266728.0}, {"date": "2019-06-28", "close": 83.5, "volume": 700587.0}, {"date": "2019-07-01", "close": 82.35, "volume": 307781.0}, {"date": "2019-07-02", "close": 82.83, "volume": 135605.0}, {"date": "2019-07-03", "close": 83.67, "volume": 85427.0}, {"date": "2019-07-05", "close": 84.16, "volume": 98994.0}, {"date": "2019-07-08", "close": 83.27, "volume": 153428.0}, {"date": "2019-07-09", "close": 83.73, "volume": 154897.0}, {"date": "2019-07-10", "close": 84.04, "volume": 134370.0}, {"date": "2019-07-11", "close": 84.38, "volume": 212796.0}, {"date": "2019-07-12", "close": 85.49, "volume": 196989.0}, {"date": "2019-07-15", "close": 84.34, "volume": 196583.0}, {"date": "2019-07-16", "close": 82.65, "volume": 182096.0}, {"date": "2019-07-17", "close": 82.36, "volume": 269898.0}, {"date": "2019-07-18", "close": 83.32, "volume": 176264.0}, {"date": "2019-07-19", "close": 82.54, "volume": 140385.0}, {"date": "2019-07-22", "close": 83.13, "volume": 146885.0}, {"date": "2019-07-23", "close": 83.62, "volume": 180097.0}, {"date": "2019-07-24", "close": 86.21, "volume": 199279.0}, {"date": "2019-07-25", "close": 84.33, "volume": 229381.0}, {"date": "2019-07-26", "close": 86.98, "volume": 195506.0}, {"date": "2019-07-29", "close": 86.75, "volume": 251894.0}, {"date": "2019-07-30", "close": 88.05, "volume": 275567.0}, {"date": "2019-07-31", "close": 91.0, "volume": 865304.0}, {"date": "2019-08-01", "close": 90.11, "volume": 396417.0}, {"date": "2019-08-02", "close": 88.48, "volume": 282637.0}, {"date": "2019-08-05", "close": 86.38, "volume": 333088.0}, {"date": "2019-08-06", "close": 87.47, "volume": 216644.0}, {"date": "2019-08-07", "close": 89.8, "volume": 276718.0}, {"date": "2019-08-08", "close": 93.0, "volume": 471576.0}, {"date": "2019-08-09", "close": 93.3, "volume": 291042.0}, {"date": "2019-08-12", "close": 91.51, "volume": 300249.0}, {"date": "2019-08-13", "close": 94.07, "volume": 185478.0}, {"date": "2019-08-14", "close": 90.9, "volume": 289721.0}, {"date": "2019-08-15", "close": 90.78, "volume": 178116.0}, {"date": "2019-08-16", "close": 93.27, "volume": 128771.0}, {"date": "2019-08-19", "close": 95.1, "volume": 240630.0}, {"date": "2019-08-20", "close": 94.74, "volume": 203106.0}, {"date": "2019-08-21", "close": 96.2, "volume": 173637.0}, {"date": "2019-08-22", "close": 95.6, "volume": 184349.0}, {"date": "2019-08-23", "close": 90.86, "volume": 259274.0}, {"date": "2019-08-26", "close": 90.48, "volume": 667540.0}, {"date": "2019-08-27", "close": 87.31, "volume": 347426.0}, {"date": "2019-08-28", "close": 87.95, "volume": 246677.0}, {"date": "2019-08-29", "close": 90.39, "volume": 128174.0}, {"date": "2019-08-30", "close": 90.97, "volume": 160897.0}, {"date": "2019-09-03", "close": 88.86, "volume": 155702.0}, {"date": "2019-09-04", "close": 89.55, "volume": 115509.0}, {"date": "2019-09-05", "close": 91.52, "volume": 134437.0}, {"date": "2019-09-06", "close": 90.89, "volume": 169865.0}, {"date": "2019-09-09", "close": 89.73, "volume": 182297.0}, {"date": "2019-09-10", "close": 88.69, "volume": 204915.0}, {"date": "2019-09-11", "close": 92.43, "volume": 256659.0}, {"date": "2019-09-12", "close": 92.99, "volume": 150612.0}, {"date": "2019-09-13", "close": 92.54, "volume": 158051.0}, {"date": "2019-09-16", "close": 93.26, "volume": 143373.0}, {"date": "2019-09-17", "close": 94.24, "volume": 276432.0}, {"date": "2019-09-18", "close": 93.5, "volume": 156235.0}, {"date": "2019-09-19", "close": 93.09, "volume": 111028.0}, {"date": "2019-09-20", "close": 91.11, "volume": 671241.0}, {"date": "2019-09-23", "close": 91.19, "volume": 259843.0}, {"date": "2019-09-24", "close": 88.9, "volume": 188534.0}, {"date": "2019-09-25", "close": 91.41, "volume": 149114.0}, {"date": "2019-09-26", "close": 91.52, "volume": 149074.0}, {"date": "2019-09-27", "close": 88.26, "volume": 183032.0}, {"date": "2019-09-30", "close": 90.34, "volume": 228806.0}, {"date": "2019-10-01", "close": 87.41, "volume": 170888.0}, {"date": "2019-10-02", "close": 86.99, "volume": 211837.0}, {"date": "2019-10-03", "close": 88.55, "volume": 184767.0}, {"date": "2019-10-04", "close": 90.44, "volume": 170643.0}, {"date": "2019-10-07", "close": 91.19, "volume": 196791.0}, {"date": "2019-10-08", "close": 89.83, "volume": 109478.0}, {"date": "2019-10-09", "close": 91.44, "volume": 114971.0}, {"date": "2019-10-10", "close": 91.66, "volume": 109033.0}, {"date": "2019-10-11", "close": 93.62, "volume": 131625.0}, {"date": "2019-10-14", "close": 93.07, "volume": 69669.0}, {"date": "2019-10-15", "close": 92.68, "volume": 125082.0}, {"date": "2019-10-16", "close": 90.63, "volume": 228206.0}, {"date": "2019-10-17", "close": 89.88, "volume": 215945.0}, {"date": "2019-10-18", "close": 86.385, "volume": 274605.0}, {"date": "2019-10-21", "close": 87.38, "volume": 237887.0}, {"date": "2019-10-22", "close": 85.09, "volume": 250087.0}, {"date": "2019-10-23", "close": 84.36, "volume": 320442.0}, {"date": "2019-10-24", "close": 85.31, "volume": 251374.0}, {"date": "2019-10-25", "close": 85.62, "volume": 271362.0}, {"date": "2019-10-28", "close": 86.38, "volume": 317651.0}, {"date": "2019-10-29", "close": 87.09, "volume": 547677.0}, {"date": "2019-10-30", "close": 87.05, "volume": 242965.0}, {"date": "2019-10-31", "close": 83.95, "volume": 240242.0}, {"date": "2019-11-01", "close": 85.35, "volume": 248909.0}, {"date": "2019-11-04", "close": 84.22, "volume": 170770.0}, {"date": "2019-11-05", "close": 82.71, "volume": 259630.0}, {"date": "2019-11-06", "close": 82.47, "volume": 197484.0}, {"date": "2019-11-07", "close": 81.77, "volume": 179208.0}, {"date": "2019-11-08", "close": 80.88, "volume": 121261.0}, {"date": "2019-11-11", "close": 81.04, "volume": 146524.0}, {"date": "2019-11-12", "close": 80.71, "volume": 167433.0}, {"date": "2019-11-13", "close": 81.21, "volume": 178208.0}, {"date": "2019-11-14", "close": 80.71, "volume": 141128.0}, {"date": "2019-11-15", "close": 83.65, "volume": 207123.0}, {"date": "2019-11-18", "close": 83.71, "volume": 122416.0}, {"date": "2019-11-19", "close": 83.88, "volume": 145529.0}, {"date": "2019-11-20", "close": 83.96, "volume": 213514.0}, {"date": "2019-11-21", "close": 84.03, "volume": 194594.0}, {"date": "2019-11-22", "close": 83.88, "volume": 127331.0}, {"date": "2019-11-25", "close": 85.01, "volume": 210131.0}, {"date": "2019-11-26", "close": 82.27, "volume": 343906.0}, {"date": "2019-11-27", "close": 83.34, "volume": 209329.0}, {"date": "2019-11-29", "close": 82.88, "volume": 147957.0}, {"date": "2019-12-02", "close": 80.73, "volume": 171775.0}, {"date": "2019-12-03", "close": 79.75, "volume": 502503.0}, {"date": "2019-12-04", "close": 79.49, "volume": 219482.0}, {"date": "2019-12-05", "close": 79.38, "volume": 160056.0}, {"date": "2019-12-06", "close": 79.88, "volume": 242160.0}, {"date": "2019-12-09", "close": 79.16, "volume": 223672.0}, {"date": "2019-12-10", "close": 79.06, "volume": 199500.0}, {"date": "2019-12-11", "close": 78.95, "volume": 210048.0}, {"date": "2019-12-12", "close": 78.13, "volume": 148094.0}, {"date": "2019-12-13", "close": 78.37, "volume": 190246.0}, {"date": "2019-12-16", "close": 79.86, "volume": 274550.0}, {"date": "2019-12-17", "close": 79.5, "volume": 203547.0}, {"date": "2019-12-18", "close": 79.01, "volume": 176326.0}, {"date": "2019-12-19", "close": 78.57, "volume": 235241.0}, {"date": "2019-12-20", "close": 79.3, "volume": 961761.0}, {"date": "2019-12-23", "close": 79.97, "volume": 219080.0}, {"date": "2019-12-24", "close": 78.86, "volume": 55606.0}, {"date": "2019-12-26", "close": 78.74, "volume": 85361.0}, {"date": "2019-12-27", "close": 78.61, "volume": 127864.0}, {"date": "2019-12-30", "close": 78.97, "volume": 253892.0}, {"date": "2019-12-31", "close": 79.6, "volume": 252765.0}, {"date": "2020-01-02", "close": 80.89, "volume": 212927.0}, {"date": "2020-01-03", "close": 78.75, "volume": 254749.0}, {"date": "2020-01-06", "close": 79.4, "volume": 251388.0}, {"date": "2020-01-07", "close": 77.84, "volume": 205540.0}, {"date": "2020-01-08", "close": 78.11, "volume": 270629.0}, {"date": "2020-01-09", "close": 79.34, "volume": 277396.0}, {"date": "2020-01-10", "close": 78.71, "volume": 191805.0}, {"date": "2020-01-13", "close": 80.555, "volume": 217706.0}, {"date": "2020-01-14", "close": 80.01, "volume": 191001.0}, {"date": "2020-01-15", "close": 79.96, "volume": 223736.0}, {"date": "2020-01-16", "close": 82.09, "volume": 315715.0}, {"date": "2020-01-17", "close": 81.78, "volume": 181860.0}, {"date": "2020-01-21", "close": 81.91, "volume": 245304.0}, {"date": "2020-01-22", "close": 82.17, "volume": 194785.0}, {"date": "2020-01-23", "close": 81.02, "volume": 319930.0}, {"date": "2020-01-24", "close": 79.96, "volume": 220060.0}, {"date": "2020-01-27", "close": 81.06, "volume": 390043.0}, {"date": "2020-01-28", "close": 80.93, "volume": 254485.0}, {"date": "2020-01-29", "close": 79.93, "volume": 220376.0}, {"date": "2020-01-30", "close": 80.07, "volume": 322098.0}, {"date": "2020-01-31", "close": 78.33, "volume": 463586.0}, {"date": "2020-02-03", "close": 79.49, "volume": 330721.0}, {"date": "2020-02-04", "close": 79.31, "volume": 420127.0}, {"date": "2020-02-05", "close": 76.03, "volume": 353091.0}, {"date": "2020-02-06", "close": 78.54, "volume": 280116.0}, {"date": "2020-02-07", "close": 78.26, "volume": 311904.0}, {"date": "2020-02-10", "close": 77.74, "volume": 368854.0}, {"date": "2020-02-11", "close": 81.55, "volume": 839795.0}, {"date": "2020-02-12", "close": 80.18, "volume": 419271.0}, {"date": "2020-02-13", "close": 82.12, "volume": 416495.0}, {"date": "2020-02-14", "close": 81.34, "volume": 354656.0}, {"date": "2020-02-18", "close": 79.22, "volume": 378166.0}, {"date": "2020-02-19", "close": 78.07, "volume": 337515.0}, {"date": "2020-02-20", "close": 76.85, "volume": 326926.0}, {"date": "2020-02-21", "close": 75.58, "volume": 422655.0}, {"date": "2020-02-24", "close": 74.59, "volume": 414704.0}, {"date": "2020-02-25", "close": 73.4, "volume": 442669.0}, {"date": "2020-02-26", "close": 72.88, "volume": 198180.0}, {"date": "2020-02-27", "close": 69.16, "volume": 387763.0}, {"date": "2020-02-28", "close": 67.8, "volume": 577516.0}, {"date": "2020-03-02", "close": 69.93, "volume": 408208.0}, {"date": "2020-03-03", "close": 67.57, "volume": 512407.0}, {"date": "2020-03-04", "close": 69.14, "volume": 280570.0}, {"date": "2020-03-05", "close": 67.76, "volume": 447287.0}, {"date": "2020-03-06", "close": 66.42, "volume": 431406.0}, {"date": "2020-03-09", "close": 61.67, "volume": 483857.0}, {"date": "2020-03-10", "close": 64.39, "volume": 540883.0}, {"date": "2020-03-11", "close": 61.18, "volume": 647867.0}, {"date": "2020-03-12", "close": 54.63, "volume": 721044.0}, {"date": "2020-03-13", "close": 55.92, "volume": 564431.0}, {"date": "2020-03-16", "close": 44.52, "volume": 697516.0}, {"date": "2020-03-17", "close": 45.05, "volume": 933724.0}, {"date": "2020-03-18", "close": 40.29, "volume": 602598.0}, {"date": "2020-03-19", "close": 49.07, "volume": 989625.0}, {"date": "2020-03-20", "close": 51.58, "volume": 1905065.0}, {"date": "2020-03-23", "close": 49.01, "volume": 951215.0}, {"date": "2020-03-24", "close": 52.32, "volume": 457598.0}, {"date": "2020-03-25", "close": 49.85, "volume": 535159.0}, {"date": "2020-03-26", "close": 56.75, "volume": 669041.0}, {"date": "2020-03-27", "close": 53.18, "volume": 288111.0}, {"date": "2020-03-30", "close": 54.3, "volume": 640383.0}, {"date": "2020-03-31", "close": 55.55, "volume": 560487.0}, {"date": "2020-04-01", "close": 52.34, "volume": 442323.0}, {"date": "2020-04-02", "close": 53.09, "volume": 465430.0}, {"date": "2020-04-03", "close": 48.91, "volume": 374406.0}, {"date": "2020-04-06", "close": 49.7, "volume": 1290174.0}, {"date": "2020-04-07", "close": 47.59, "volume": 698560.0}, {"date": "2020-04-08", "close": 49.97, "volume": 911506.0}, {"date": "2020-04-09", "close": 54.27, "volume": 843313.0}, {"date": "2020-04-13", "close": 52.73, "volume": 234465.0}, {"date": "2020-04-14", "close": 52.77, "volume": 463198.0}, {"date": "2020-04-15", "close": 50.01, "volume": 462902.0}, {"date": "2020-04-16", "close": 48.89, "volume": 336680.0}, {"date": "2020-04-17", "close": 50.5, "volume": 369208.0}, {"date": "2020-04-20", "close": 49.5, "volume": 375636.0}, {"date": "2020-04-21", "close": 49.19, "volume": 423202.0}, {"date": "2020-04-22", "close": 49.0, "volume": 337310.0}, {"date": "2020-04-23", "close": 48.24, "volume": 403823.0}, {"date": "2020-04-24", "close": 48.62, "volume": 451173.0}, {"date": "2020-04-27", "close": 52.48, "volume": 282254.0}, {"date": "2020-04-28", "close": 54.12, "volume": 454444.0}, {"date": "2020-04-29", "close": 56.41, "volume": 479935.0}, {"date": "2020-04-30", "close": 55.26, "volume": 393774.0}, {"date": "2020-05-01", "close": 53.28, "volume": 289066.0}, {"date": "2020-05-04", "close": 53.23, "volume": 383565.0}, {"date": "2020-05-05", "close": 55.42, "volume": 432884.0}, {"date": "2020-05-06", "close": 55.44, "volume": 617735.0}, {"date": "2020-05-07", "close": 53.9, "volume": 439433.0}, {"date": "2020-05-08", "close": 53.83, "volume": 542525.0}, {"date": "2020-05-11", "close": 52.16, "volume": 515688.0}, {"date": "2020-05-12", "close": 50.565, "volume": 471016.0}, {"date": "2020-05-13", "close": 48.77, "volume": 445420.0}, {"date": "2020-05-14", "close": 49.07, "volume": 680566.0}, {"date": "2020-05-15", "close": 51.23, "volume": 381190.0}, {"date": "2020-05-18", "close": 53.22, "volume": 431405.0}, {"date": "2020-05-19", "close": 54.16, "volume": 425497.0}, {"date": "2020-05-20", "close": 55.38, "volume": 387628.0}, {"date": "2020-05-21", "close": 56.45, "volume": 422093.0}, {"date": "2020-05-22", "close": 56.65, "volume": 326012.0}, {"date": "2020-05-26", "close": 57.6, "volume": 573975.0}, {"date": "2020-05-27", "close": 61.23, "volume": 409856.0}, {"date": "2020-05-28", "close": 58.43, "volume": 339237.0}, {"date": "2020-05-29", "close": 58.61, "volume": 351140.0}, {"date": "2020-06-01", "close": 59.65, "volume": 369580.0}, {"date": "2020-06-02", "close": 60.0, "volume": 225002.0}, {"date": "2020-06-03", "close": 61.22, "volume": 344080.0}, {"date": "2020-06-04", "close": 60.09, "volume": 240559.0}, {"date": "2020-06-05", "close": 63.17, "volume": 376466.0}, {"date": "2020-06-08", "close": 62.5, "volume": 489635.0}, {"date": "2020-06-09", "close": 60.03, "volume": 350515.0}, {"date": "2020-06-10", "close": 58.43, "volume": 429297.0}, {"date": "2020-06-11", "close": 55.67, "volume": 608118.0}, {"date": "2020-06-12", "close": 56.66, "volume": 520576.0}, {"date": "2020-06-15", "close": 59.45, "volume": 595653.0}, {"date": "2020-06-16", "close": 61.67, "volume": 351497.0}, {"date": "2020-06-17", "close": 59.09, "volume": 284410.0}, {"date": "2020-06-18", "close": 60.05, "volume": 267360.0}, {"date": "2020-06-19", "close": 60.33, "volume": 1132176.0}, {"date": "2020-06-22", "close": 58.98, "volume": 363214.0}, {"date": "2020-06-23", "close": 59.42, "volume": 473946.0}, {"date": "2020-06-24", "close": 57.19, "volume": 298452.0}, {"date": "2020-06-25", "close": 57.66, "volume": 239263.0}, {"date": "2020-06-26", "close": 55.49, "volume": 504049.0}, {"date": "2020-06-29", "close": 57.12, "volume": 264472.0}, {"date": "2020-06-30", "close": 57.08, "volume": 373800.0}, {"date": "2020-07-01", "close": 58.69, "volume": 291933.0}, {"date": "2020-07-02", "close": 58.64, "volume": 230052.0}, {"date": "2020-07-06", "close": 59.44, "volume": 848632.0}, {"date": "2020-07-07", "close": 57.38, "volume": 226506.0}, {"date": "2020-07-08", "close": 57.85, "volume": 230256.0}, {"date": "2020-07-09", "close": 57.18, "volume": 263236.0}, {"date": "2020-07-10", "close": 57.53, "volume": 258469.0}, {"date": "2020-07-13", "close": 56.24, "volume": 421605.0}, {"date": "2020-07-14", "close": 54.11, "volume": 374293.0}, {"date": "2020-07-15", "close": 55.02, "volume": 500085.0}, {"date": "2020-07-16", "close": 53.44, "volume": 231480.0}, {"date": "2020-07-17", "close": 54.3, "volume": 669233.0}, {"date": "2020-07-20", "close": 55.09, "volume": 341194.0}, {"date": "2020-07-21", "close": 55.71, "volume": 223699.0}, {"date": "2020-07-22", "close": 55.88, "volume": 315506.0}, {"date": "2020-07-23", "close": 55.27, "volume": 322957.0}, {"date": "2020-07-24", "close": 55.385, "volume": 1375891.0}, {"date": "2020-07-27", "close": 54.71, "volume": 953660.0}, {"date": "2020-07-28", "close": 55.06, "volume": 1021308.0}, {"date": "2020-07-29", "close": 56.55, "volume": 1138828.0}, {"date": "2020-07-30", "close": 64.92, "volume": 1530216.0}, {"date": "2020-07-31", "close": 62.54, "volume": 589929.0}, {"date": "2020-08-03", "close": 63.99, "volume": 474565.0}, {"date": "2020-08-04", "close": 63.89, "volume": 310073.0}, {"date": "2020-08-05", "close": 63.95, "volume": 340180.0}, {"date": "2020-08-06", "close": 65.85, "volume": 375600.0}, {"date": "2020-08-07", "close": 66.88, "volume": 298033.0}, {"date": "2020-08-10", "close": 65.72, "volume": 269598.0}, {"date": "2020-08-11", "close": 64.68, "volume": 265235.0}, {"date": "2020-08-12", "close": 63.68, "volume": 325258.0}, {"date": "2020-08-13", "close": 63.79, "volume": 201564.0}, {"date": "2020-08-14", "close": 63.61, "volume": 157823.0}, {"date": "2020-08-17", "close": 63.21, "volume": 219492.0}, {"date": "2020-08-18", "close": 64.2, "volume": 257598.0}, {"date": "2020-08-19", "close": 65.61, "volume": 298234.0}, {"date": "2020-08-20", "close": 66.05, "volume": 222917.0}, {"date": "2020-08-21", "close": 65.545, "volume": 190229.0}, {"date": "2020-08-24", "close": 65.26, "volume": 168749.0}, {"date": "2020-08-25", "close": 65.31, "volume": 248180.0}, {"date": "2020-08-26", "close": 64.26, "volume": 195735.0}, {"date": "2020-08-27", "close": 63.84, "volume": 205641.0}, {"date": "2020-08-28", "close": 65.78, "volume": 441438.0}, {"date": "2020-08-31", "close": 63.85, "volume": 412283.0}, {"date": "2020-09-01", "close": 65.33, "volume": 257895.0}, {"date": "2020-09-02", "close": 66.22, "volume": 202393.0}, {"date": "2020-09-03", "close": 62.04, "volume": 207133.0}, {"date": "2020-09-04", "close": 60.02, "volume": 318696.0}, {"date": "2020-09-08", "close": 57.32, "volume": 257594.0}, {"date": "2020-09-09", "close": 57.4, "volume": 321576.0}, {"date": "2020-09-10", "close": 58.07, "volume": 473749.0}, {"date": "2020-09-11", "close": 57.25, "volume": 411155.0}, {"date": "2020-09-14", "close": 56.13, "volume": 582634.0}, {"date": "2020-09-15", "close": 56.98, "volume": 400751.0}, {"date": "2020-09-16", "close": 56.98, "volume": 345435.0}, {"date": "2020-09-17", "close": 56.05, "volume": 243319.0}, {"date": "2020-09-18", "close": 56.5, "volume": 1847914.0}, {"date": "2020-09-21", "close": 57.64, "volume": 441674.0}, {"date": "2020-09-22", "close": 59.35, "volume": 393005.0}, {"date": "2020-09-23", "close": 57.56, "volume": 518638.0}, {"date": "2020-09-24", "close": 56.29, "volume": 235314.0}, {"date": "2020-09-25", "close": 56.77, "volume": 337999.0}, {"date": "2020-09-28", "close": 57.89, "volume": 226935.0}, {"date": "2020-09-29", "close": 57.3, "volume": 107877.0}, {"date": "2020-09-30", "close": 55.83, "volume": 254771.0}, {"date": "2020-10-01", "close": 55.45, "volume": 293993.0}, {"date": "2020-10-02", "close": 54.23, "volume": 324285.0}, {"date": "2020-10-05", "close": 55.71, "volume": 293720.0}, {"date": "2020-10-06", "close": 56.75, "volume": 357666.0}, {"date": "2020-10-07", "close": 57.68, "volume": 263137.0}, {"date": "2020-10-08", "close": 59.0, "volume": 211836.0}, {"date": "2020-10-09", "close": 59.93, "volume": 175703.0}, {"date": "2020-10-12", "close": 59.05, "volume": 189736.0}, {"date": "2020-10-13", "close": 57.92, "volume": 225310.0}, {"date": "2020-10-14", "close": 56.74, "volume": 205201.0}, {"date": "2020-10-15", "close": 57.62, "volume": 212884.0}, {"date": "2020-10-16", "close": 58.06, "volume": 222042.0}, {"date": "2020-10-19", "close": 58.09, "volume": 268348.0}, {"date": "2020-10-20", "close": 58.24, "volume": 270180.0}, {"date": "2020-10-21", "close": 58.26, "volume": 214116.0}, {"date": "2020-10-22", "close": 58.53, "volume": 459900.0}, {"date": "2020-10-23", "close": 57.36, "volume": 187424.0}, {"date": "2020-10-26", "close": 57.97, "volume": 557696.0}, {"date": "2020-10-27", "close": 58.49, "volume": 475492.0}, {"date": "2020-10-28", "close": 57.76, "volume": 626313.0}, {"date": "2020-10-29", "close": 51.5, "volume": 1544135.0}, {"date": "2020-10-30", "close": 49.34, "volume": 948729.0}, {"date": "2020-11-02", "close": 48.42, "volume": 612758.0}, {"date": "2020-11-03", "close": 49.505, "volume": 456225.0}, {"date": "2020-11-04", "close": 47.6, "volume": 340477.0}, {"date": "2020-11-05", "close": 51.02, "volume": 451000.0}, {"date": "2020-11-06", "close": 49.86, "volume": 335574.0}, {"date": "2020-11-09", "close": 51.81, "volume": 402264.0}, {"date": "2020-11-10", "close": 51.79, "volume": 300944.0}, {"date": "2020-11-11", "close": 51.86, "volume": 229564.0}, {"date": "2020-11-12", "close": 50.51, "volume": 426768.0}, {"date": "2020-11-13", "close": 52.37, "volume": 302937.0}, {"date": "2020-11-16", "close": 52.3, "volume": 282392.0}, {"date": "2020-11-17", "close": 53.32, "volume": 264548.0}, {"date": "2020-11-18", "close": 53.51, "volume": 264143.0}, {"date": "2020-11-19", "close": 53.65, "volume": 230768.0}, {"date": "2020-11-20", "close": 53.32, "volume": 266288.0}, {"date": "2020-11-23", "close": 55.16, "volume": 275840.0}, {"date": "2020-11-24", "close": 56.83, "volume": 415266.0}, {"date": "2020-11-25", "close": 56.3, "volume": 249175.0}, {"date": "2020-11-27", "close": 55.6, "volume": 140267.0}, {"date": "2020-11-30", "close": 55.09, "volume": 513485.0}, {"date": "2020-12-01", "close": 56.68, "volume": 505252.0}, {"date": "2020-12-02", "close": 55.09, "volume": 355021.0}, {"date": "2020-12-03", "close": 55.59, "volume": 291316.0}, {"date": "2020-12-04", "close": 56.99, "volume": 244477.0}, {"date": "2020-12-07", "close": 56.28, "volume": 169733.0}, {"date": "2020-12-08", "close": 57.35, "volume": 370069.0}, {"date": "2020-12-09", "close": 56.31, "volume": 389703.0}, {"date": "2020-12-10", "close": 56.28, "volume": 262261.0}, {"date": "2020-12-11", "close": 55.92, "volume": 261004.0}, {"date": "2020-12-14", "close": 57.3, "volume": 412940.0}, {"date": "2020-12-15", "close": 57.57, "volume": 283997.0}, {"date": "2020-12-16", "close": 57.38, "volume": 448622.0}, {"date": "2020-12-17", "close": 57.33, "volume": 422703.0}, {"date": "2020-12-18", "close": 56.08, "volume": 1249556.0}, {"date": "2020-12-21", "close": 56.77, "volume": 442488.0}, {"date": "2020-12-22", "close": 59.26, "volume": 306211.0}, {"date": "2020-12-23", "close": 59.22, "volume": 330735.0}, {"date": "2020-12-24", "close": 58.88, "volume": 135507.0}, {"date": "2020-12-28", "close": 57.97, "volume": 262351.0}, {"date": "2020-12-29", "close": 57.07, "volume": 281002.0}, {"date": "2020-12-30", "close": 57.49, "volume": 315325.0}, {"date": "2020-12-31", "close": 57.56, "volume": 335372.0}, {"date": "2021-01-04", "close": 57.16, "volume": 455653.0}, {"date": "2021-01-05", "close": 58.08, "volume": 406716.0}, {"date": "2021-01-06", "close": 59.68, "volume": 541053.0}, {"date": "2021-01-07", "close": 61.0, "volume": 312899.0}, {"date": "2021-01-08", "close": 62.24, "volume": 341202.0}, {"date": "2021-01-11", "close": 61.62, "volume": 232356.0}, {"date": "2021-01-12", "close": 62.21, "volume": 483758.0}, {"date": "2021-01-13", "close": 61.62, "volume": 295470.0}, {"date": "2021-01-14", "close": 63.64, "volume": 245680.0}, {"date": "2021-01-15", "close": 63.71, "volume": 309027.0}, {"date": "2021-01-19", "close": 63.9, "volume": 487967.0}, {"date": "2021-01-20", "close": 65.54, "volume": 287214.0}, {"date": "2021-01-21", "close": 64.9, "volume": 248143.0}, {"date": "2021-01-22", "close": 66.04, "volume": 235389.0}, {"date": "2021-01-25", "close": 65.76, "volume": 341244.0}, {"date": "2021-01-26", "close": 66.42, "volume": 286999.0}, {"date": "2021-01-27", "close": 69.18, "volume": 565524.0}, {"date": "2021-01-28", "close": 67.22, "volume": 312051.0}, {"date": "2021-01-29", "close": 66.49, "volume": 588416.0}, {"date": "2021-02-01", "close": 66.73, "volume": 457667.0}, {"date": "2021-02-02", "close": 67.27, "volume": 472779.0}, {"date": "2021-02-03", "close": 67.79, "volume": 295938.0}, {"date": "2021-02-04", "close": 68.63, "volume": 163994.0}, {"date": "2021-02-05", "close": 70.62, "volume": 184656.0}, {"date": "2021-02-08", "close": 72.37, "volume": 479468.0}, {"date": "2021-02-09", "close": 77.2, "volume": 749087.0}, {"date": "2021-02-10", "close": 78.34, "volume": 614913.0}, {"date": "2021-02-11", "close": 78.99, "volume": 556452.0}, {"date": "2021-02-12", "close": 76.54, "volume": 366861.0}, {"date": "2021-02-16", "close": 72.91, "volume": 437081.0}, {"date": "2021-02-17", "close": 72.34, "volume": 482514.0}, {"date": "2021-02-18", "close": 73.02, "volume": 346996.0}, {"date": "2021-02-19", "close": 72.49, "volume": 191738.0}, {"date": "2021-02-22", "close": 72.2, "volume": 255221.0}, {"date": "2021-02-23", "close": 71.81, "volume": 396472.0}, {"date": "2021-02-24", "close": 71.91, "volume": 265323.0}, {"date": "2021-02-25", "close": 69.8, "volume": 242067.0}, {"date": "2021-02-26", "close": 68.82, "volume": 289833.0}, {"date": "2021-03-01", "close": 70.42, "volume": 305995.0}, {"date": "2021-03-02", "close": 70.53, "volume": 358177.0}, {"date": "2021-03-03", "close": 70.15, "volume": 291669.0}, {"date": "2021-03-04", "close": 68.09, "volume": 377934.0}, {"date": "2021-03-05", "close": 69.28, "volume": 401041.0}, {"date": "2021-03-08", "close": 70.45, "volume": 230809.0}, {"date": "2021-03-09", "close": 70.04, "volume": 363253.0}, {"date": "2021-03-10", "close": 72.31, "volume": 378989.0}, {"date": "2021-03-11", "close": 73.86, "volume": 245746.0}, {"date": "2021-03-12", "close": 73.82, "volume": 302147.0}, {"date": "2021-03-15", "close": 73.86, "volume": 318814.0}, {"date": "2021-03-16", "close": 71.76, "volume": 188333.0}, {"date": "2021-03-17", "close": 72.54, "volume": 284671.0}, {"date": "2021-03-18", "close": 68.66, "volume": 372428.0}, {"date": "2021-03-19", "close": 70.87, "volume": 1126790.0}, {"date": "2021-03-22", "close": 72.03, "volume": 440286.0}, {"date": "2021-03-23", "close": 70.4, "volume": 291461.0}, {"date": "2021-03-24", "close": 68.89, "volume": 284163.0}, {"date": "2021-03-25", "close": 70.23, "volume": 435961.0}, {"date": "2021-03-26", "close": 73.25, "volume": 261335.0}, {"date": "2021-03-29", "close": 70.14, "volume": 280559.0}, {"date": "2021-03-30", "close": 70.19, "volume": 271726.0}, {"date": "2021-03-31", "close": 71.08, "volume": 278604.0}, {"date": "2021-04-01", "close": 71.23, "volume": 245196.0}, {"date": "2021-04-05", "close": 72.09, "volume": 152018.0}, {"date": "2021-04-06", "close": 72.02, "volume": 171760.0}, {"date": "2021-04-07", "close": 70.56, "volume": 166838.0}, {"date": "2021-04-08", "close": 72.225, "volume": 239323.0}, {"date": "2021-04-09", "close": 71.97, "volume": 150761.0}, {"date": "2021-04-12", "close": 71.55, "volume": 260796.0}, {"date": "2021-04-13", "close": 70.56, "volume": 300185.0}, {"date": "2021-04-14", "close": 70.61, "volume": 162389.0}, {"date": "2021-04-15", "close": 70.57, "volume": 150631.0}, {"date": "2021-04-16", "close": 71.75, "volume": 172660.0}, {"date": "2021-04-19", "close": 70.7, "volume": 197069.0}, {"date": "2021-04-20", "close": 69.31, "volume": 221024.0}, {"date": "2021-04-21", "close": 70.49, "volume": 244009.0}, {"date": "2021-04-22", "close": 70.42, "volume": 345765.0}, {"date": "2021-04-23", "close": 70.84, "volume": 230324.0}, {"date": "2021-04-26", "close": 72.54, "volume": 352048.0}, {"date": "2021-04-27", "close": 72.04, "volume": 270869.0}, {"date": "2021-04-28", "close": 74.68, "volume": 462354.0}, {"date": "2021-04-29", "close": 70.88, "volume": 470047.0}, {"date": "2021-04-30", "close": 71.12, "volume": 350462.0}, {"date": "2021-05-03", "close": 68.72, "volume": 436103.0}, {"date": "2021-05-04", "close": 67.06, "volume": 556208.0}, {"date": "2021-05-05", "close": 65.98, "volume": 362383.0}, {"date": "2021-05-06", "close": 67.11, "volume": 268028.0}, {"date": "2021-05-07", "close": 67.03, "volume": 175381.0}, {"date": "2021-05-10", "close": 66.11, "volume": 219955.0}, {"date": "2021-05-11", "close": 67.48, "volume": 306581.0}, {"date": "2021-05-12", "close": 67.98, "volume": 607089.0}, {"date": "2021-05-13", "close": 68.5, "volume": 374519.0}, {"date": "2021-05-14", "close": 69.32, "volume": 254557.0}, {"date": "2021-05-17", "close": 69.67, "volume": 327821.0}, {"date": "2021-05-18", "close": 69.77, "volume": 591066.0}, {"date": "2021-05-19", "close": 69.2, "volume": 466609.0}, {"date": "2021-05-20", "close": 70.05, "volume": 379560.0}, {"date": "2021-05-21", "close": 70.41, "volume": 327772.0}, {"date": "2021-05-24", "close": 70.25, "volume": 145430.0}, {"date": "2021-05-25", "close": 69.59, "volume": 237041.0}, {"date": "2021-05-26", "close": 70.53, "volume": 145569.0}, {"date": "2021-05-27", "close": 70.44, "volume": 297788.0}, {"date": "2021-05-28", "close": 70.69, "volume": 176954.0}, {"date": "2021-06-01", "close": 70.66, "volume": 199909.0}, {"date": "2021-06-02", "close": 71.68, "volume": 325681.0}, {"date": "2021-06-03", "close": 71.58, "volume": 210310.0}, {"date": "2021-06-04", "close": 73.33, "volume": 193866.0}, {"date": "2021-06-07", "close": 72.6, "volume": 263980.0}, {"date": "2021-06-08", "close": 75.32, "volume": 254042.0}, {"date": "2021-06-09", "close": 74.38, "volume": 226569.0}, {"date": "2021-06-10", "close": 75.63, "volume": 165816.0}, {"date": "2021-06-11", "close": 76.5, "volume": 127817.0}, {"date": "2021-06-14", "close": 76.36, "volume": 217531.0}, {"date": "2021-06-15", "close": 75.62, "volume": 191705.0}, {"date": "2021-06-16", "close": 76.43, "volume": 195652.0}, {"date": "2021-06-17", "close": 77.34, "volume": 176227.0}, {"date": "2021-06-18", "close": 75.86, "volume": 932453.0}, {"date": "2021-06-21", "close": 77.41, "volume": 203939.0}, {"date": "2021-06-22", "close": 77.83, "volume": 166506.0}, {"date": "2021-06-23", "close": 78.13, "volume": 226733.0}, {"date": "2021-06-24", "close": 78.98, "volume": 130464.0}, {"date": "2021-06-25", "close": 79.02, "volume": 659741.0}, {"date": "2021-06-28", "close": 78.79, "volume": 207145.0}, {"date": "2021-06-29", "close": 77.6, "volume": 104995.0}, {"date": "2021-06-30", "close": 76.57, "volume": 159534.0}, {"date": "2021-07-01", "close": 77.05, "volume": 179195.0}, {"date": "2021-07-02", "close": 76.98, "volume": 100583.0}, {"date": "2021-07-06", "close": 76.4, "volume": 132502.0}, {"date": "2021-07-07", "close": 75.95, "volume": 111187.0}, {"date": "2021-07-08", "close": 74.48, "volume": 159257.0}, {"date": "2021-07-09", "close": 75.35, "volume": 143116.0}, {"date": "2021-07-12", "close": 74.08, "volume": 206327.0}, {"date": "2021-07-13", "close": 72.74, "volume": 145422.0}, {"date": "2021-07-14", "close": 71.95, "volume": 149833.0}, {"date": "2021-07-15", "close": 71.1, "volume": 137062.0}, {"date": "2021-07-16", "close": 70.78, "volume": 194387.0}, {"date": "2021-07-19", "close": 69.84, "volume": 193345.0}, {"date": "2021-07-20", "close": 71.02, "volume": 324172.0}, {"date": "2021-07-21", "close": 71.73, "volume": 280212.0}, {"date": "2021-07-22", "close": 70.3, "volume": 154770.0}, {"date": "2021-07-23", "close": 71.69, "volume": 147236.0}, {"date": "2021-07-26", "close": 72.42, "volume": 143280.0}, {"date": "2021-07-27", "close": 70.32, "volume": 179537.0}, {"date": "2021-07-28", "close": 71.62, "volume": 106626.0}, {"date": "2021-07-29", "close": 71.85, "volume": 90803.0}, {"date": "2021-07-30", "close": 71.33, "volume": 146307.0}, {"date": "2021-08-02", "close": 70.79, "volume": 185057.0}, {"date": "2021-08-03", "close": 70.99, "volume": 184533.0}, {"date": "2021-08-04", "close": 70.07, "volume": 150049.0}, {"date": "2021-08-05", "close": 71.14, "volume": 173377.0}, {"date": "2021-08-06", "close": 72.65, "volume": 254032.0}, {"date": "2021-08-09", "close": 70.33, "volume": 343097.0}, {"date": "2021-08-10", "close": 69.51, "volume": 121941.0}, {"date": "2021-08-11", "close": 70.69, "volume": 158639.0}, {"date": "2021-08-12", "close": 68.84, "volume": 242996.0}, {"date": "2021-08-13", "close": 68.54, "volume": 101378.0}, {"date": "2021-08-16", "close": 67.44, "volume": 107193.0}, {"date": "2021-08-17", "close": 65.71, "volume": 210238.0}, {"date": "2021-08-18", "close": 63.15, "volume": 397128.0}, {"date": "2021-08-19", "close": 65.26, "volume": 931104.0}, {"date": "2021-08-20", "close": 66.05, "volume": 208624.0}, {"date": "2021-08-23", "close": 67.46, "volume": 166170.0}, {"date": "2021-08-24", "close": 68.41, "volume": 148742.0}, {"date": "2021-08-25", "close": 68.27, "volume": 154796.0}, {"date": "2021-08-26", "close": 68.12, "volume": 147913.0}, {"date": "2021-08-27", "close": 69.81, "volume": 235862.0}, {"date": "2021-08-30", "close": 69.49, "volume": 162318.0}, {"date": "2021-08-31", "close": 69.69, "volume": 220509.0}, {"date": "2021-09-01", "close": 70.68, "volume": 239988.0}, {"date": "2021-09-02", "close": 71.05, "volume": 140035.0}, {"date": "2021-09-03", "close": 71.36, "volume": 141152.0}, {"date": "2021-09-07", "close": 67.3, "volume": 496176.0}, {"date": "2021-09-08", "close": 68.05, "volume": 308009.0}, {"date": "2021-09-09", "close": 67.33, "volume": 284909.0}, {"date": "2021-09-10", "close": 67.11, "volume": 305264.0}, {"date": "2021-09-13", "close": 68.18, "volume": 223273.0}, {"date": "2021-09-14", "close": 67.8, "volume": 270853.0}, {"date": "2021-09-15", "close": 67.55, "volume": 295032.0}, {"date": "2021-09-16", "close": 67.93, "volume": 229535.0}, {"date": "2021-09-17", "close": 69.58, "volume": 2436514.0}, {"date": "2021-09-20", "close": 68.13, "volume": 398574.0}, {"date": "2021-09-21", "close": 68.27, "volume": 238678.0}, {"date": "2021-09-22", "close": 69.94, "volume": 447094.0}, {"date": "2021-09-23", "close": 72.74, "volume": 249345.0}, {"date": "2021-09-24", "close": 72.47, "volume": 176268.0}, {"date": "2021-09-27", "close": 72.23, "volume": 234070.0}, {"date": "2021-09-28", "close": 71.57, "volume": 234554.0}, {"date": "2021-09-29", "close": 71.72, "volume": 122653.0}, {"date": "2021-09-30", "close": 70.35, "volume": 210308.0}, {"date": "2021-10-01", "close": 72.72, "volume": 214336.0}, {"date": "2021-10-04", "close": 72.22, "volume": 193780.0}, {"date": "2021-10-05", "close": 72.98, "volume": 149185.0}, {"date": "2021-10-06", "close": 72.69, "volume": 149460.0}, {"date": "2021-10-07", "close": 74.69, "volume": 193321.0}, {"date": "2021-10-08", "close": 73.47, "volume": 138949.0}, {"date": "2021-10-11", "close": 72.85, "volume": 104735.0}, {"date": "2021-10-12", "close": 72.44, "volume": 146144.0}, {"date": "2021-10-13", "close": 72.12, "volume": 189640.0}, {"date": "2021-10-14", "close": 74.66, "volume": 211424.0}, {"date": "2021-10-15", "close": 75.02, "volume": 274597.0}, {"date": "2021-10-18", "close": 74.41, "volume": 121200.0}, {"date": "2021-10-19", "close": 74.4, "volume": 78530.0}, {"date": "2021-10-20", "close": 73.55, "volume": 145109.0}, {"date": "2021-10-21", "close": 74.59, "volume": 126934.0}, {"date": "2021-10-22", "close": 73.6, "volume": 129746.0}, {"date": "2021-10-25", "close": 72.73, "volume": 143327.0}, {"date": "2021-10-26", "close": 72.56, "volume": 178820.0}, {"date": "2021-10-27", "close": 69.61, "volume": 142616.0}, {"date": "2021-10-28", "close": 71.27, "volume": 224833.0}, {"date": "2021-10-29", "close": 71.01, "volume": 171586.0}, {"date": "2021-11-01", "close": 71.94, "volume": 251440.0}, {"date": "2021-11-02", "close": 72.05, "volume": 180458.0}, {"date": "2021-11-03", "close": 73.01, "volume": 173772.0}, {"date": "2021-11-04", "close": 83.57, "volume": 554914.0}, {"date": "2021-11-05", "close": 84.12, "volume": 402351.0}, {"date": "2021-11-08", "close": 86.48, "volume": 369771.0}, {"date": "2021-11-09", "close": 85.4, "volume": 162566.0}, {"date": "2021-11-10", "close": 83.74, "volume": 173672.0}, {"date": "2021-11-11", "close": 84.39, "volume": 115362.0}, {"date": "2021-11-12", "close": 83.27, "volume": 122089.0}, {"date": "2021-11-15", "close": 82.48, "volume": 105992.0}, {"date": "2021-11-16", "close": 81.98, "volume": 164846.0}, {"date": "2021-11-17", "close": 80.17, "volume": 329529.0}, {"date": "2021-11-18", "close": 81.12, "volume": 287609.0}, {"date": "2021-11-19", "close": 82.91, "volume": 205908.0}, {"date": "2021-11-22", "close": 81.54, "volume": 289024.0}, {"date": "2021-11-23", "close": 80.62, "volume": 277529.0}, {"date": "2021-11-24", "close": 80.1, "volume": 146259.0}, {"date": "2021-11-26", "close": 77.51, "volume": 157010.0}, {"date": "2021-11-29", "close": 76.4, "volume": 253480.0}, {"date": "2021-11-30", "close": 75.46, "volume": 254613.0}, {"date": "2021-12-01", "close": 71.74, "volume": 240400.0}, {"date": "2021-12-02", "close": 73.32, "volume": 182128.0}, {"date": "2021-12-03", "close": 71.52, "volume": 266204.0}, {"date": "2021-12-06", "close": 74.76, "volume": 208134.0}, {"date": "2021-12-07", "close": 77.33, "volume": 157893.0}, {"date": "2021-12-08", "close": 78.52, "volume": 147038.0}, {"date": "2021-12-09", "close": 78.33, "volume": 264427.0}, {"date": "2021-12-10", "close": 78.45, "volume": 163348.0}, {"date": "2021-12-13", "close": 78.25, "volume": 276539.0}, {"date": "2021-12-14", "close": 77.53, "volume": 371826.0}, {"date": "2021-12-15", "close": 80.28, "volume": 386909.0}, {"date": "2021-12-16", "close": 78.35, "volume": 288661.0}, {"date": "2021-12-17", "close": 78.76, "volume": 961947.0}, {"date": "2021-12-20", "close": 77.01, "volume": 241163.0}, {"date": "2021-12-21", "close": 79.83, "volume": 172382.0}, {"date": "2021-12-22", "close": 81.1, "volume": 130020.0}, {"date": "2021-12-23", "close": 81.64, "volume": 92978.0}, {"date": "2021-12-27", "close": 82.73, "volume": 126336.0}, {"date": "2021-12-28", "close": 81.37, "volume": 97360.0}, {"date": "2021-12-29", "close": 81.01, "volume": 96203.0}, {"date": "2021-12-30", "close": 80.08, "volume": 119824.0}, {"date": "2021-12-31", "close": 78.98, "volume": 193773.0}, {"date": "2022-01-03", "close": 79.39, "volume": 138008.0}, {"date": "2022-01-04", "close": 78.08, "volume": 813650.0}, {"date": "2022-01-05", "close": 71.94, "volume": 585448.0}, {"date": "2022-01-06", "close": 71.05, "volume": 262639.0}, {"date": "2022-01-07", "close": 69.39, "volume": 259606.0}, {"date": "2022-01-10", "close": 72.29, "volume": 392862.0}, {"date": "2022-01-11", "close": 73.52, "volume": 382562.0}, {"date": "2022-01-12", "close": 72.84, "volume": 194361.0}, {"date": "2022-01-13", "close": 72.38, "volume": 335998.0}, {"date": "2022-01-14", "close": 72.02, "volume": 396423.0}, {"date": "2022-01-18", "close": 72.06, "volume": 738196.0}, {"date": "2022-01-19", "close": 73.75, "volume": 635080.0}, {"date": "2022-01-20", "close": 69.48, "volume": 393898.0}, {"date": "2022-01-21", "close": 68.25, "volume": 275868.0}, {"date": "2022-01-24", "close": 71.03, "volume": 369973.0}, {"date": "2022-01-25", "close": 67.08, "volume": 537849.0}, {"date": "2022-01-26", "close": 64.67, "volume": 440426.0}, {"date": "2022-01-27", "close": 66.02, "volume": 674393.0}, {"date": "2022-01-28", "close": 67.73, "volume": 266701.0}, {"date": "2022-01-31", "close": 68.14, "volume": 395738.0}, {"date": "2022-02-01", "close": 67.79, "volume": 327795.0}, {"date": "2022-02-02", "close": 66.46, "volume": 202252.0}, {"date": "2022-02-03", "close": 63.87, "volume": 219199.0}, {"date": "2022-02-04", "close": 64.42, "volume": 173443.0}, {"date": "2022-02-07", "close": 65.66, "volume": 227492.0}, {"date": "2022-02-08", "close": 67.55, "volume": 213873.0}, {"date": "2022-02-09", "close": 70.67, "volume": 321161.0}, {"date": "2022-02-10", "close": 68.08, "volume": 220243.0}, {"date": "2022-02-11", "close": 66.33, "volume": 280616.0}, {"date": "2022-02-14", "close": 66.2, "volume": 173499.0}, {"date": "2022-02-15", "close": 68.09, "volume": 231019.0}, {"date": "2022-02-16", "close": 67.54, "volume": 143852.0}, {"date": "2022-02-17", "close": 64.04, "volume": 185039.0}, {"date": "2022-02-18", "close": 62.35, "volume": 313662.0}, {"date": "2022-02-22", "close": 61.69, "volume": 257419.0}, {"date": "2022-02-23", "close": 58.33, "volume": 542774.0}, {"date": "2022-02-24", "close": 62.45, "volume": 453260.0}, {"date": "2022-02-25", "close": 62.02, "volume": 315528.0}, {"date": "2022-02-28", "close": 62.49, "volume": 365995.0}, {"date": "2022-03-01", "close": 60.87, "volume": 403311.0}, {"date": "2022-03-02", "close": 61.36, "volume": 470917.0}, {"date": "2022-03-03", "close": 60.14, "volume": 364016.0}, {"date": "2022-03-04", "close": 59.41, "volume": 403345.0}, {"date": "2022-03-07", "close": 58.21, "volume": 455934.0}, {"date": "2022-03-08", "close": 56.94, "volume": 359721.0}, {"date": "2022-03-09", "close": 59.84, "volume": 274972.0}, {"date": "2022-03-10", "close": 60.12, "volume": 267287.0}, {"date": "2022-03-11", "close": 59.54, "volume": 260475.0}, {"date": "2022-03-14", "close": 61.17, "volume": 590069.0}, {"date": "2022-03-15", "close": 61.43, "volume": 447395.0}, {"date": "2022-03-16", "close": 62.65, "volume": 581987.0}, {"date": "2022-03-17", "close": 62.38, "volume": 517645.0}, {"date": "2022-03-18", "close": 61.24, "volume": 2767583.0}, {"date": "2022-03-21", "close": 59.96, "volume": 438637.0}, {"date": "2022-03-22", "close": 62.14, "volume": 369188.0}, {"date": "2022-03-23", "close": 59.64, "volume": 261914.0}, {"date": "2022-03-24", "close": 59.97, "volume": 232462.0}, {"date": "2022-03-25", "close": 58.82, "volume": 248471.0}, {"date": "2022-03-28", "close": 59.19, "volume": 198561.0}, {"date": "2022-03-29", "close": 61.68, "volume": 363196.0}, {"date": "2022-03-30", "close": 60.34, "volume": 212747.0}, {"date": "2022-03-31", "close": 59.87, "volume": 225970.0}, {"date": "2022-04-01", "close": 60.42, "volume": 283877.0}, {"date": "2022-04-04", "close": 61.33, "volume": 151594.0}, {"date": "2022-04-05", "close": 60.02, "volume": 191918.0}, {"date": "2022-04-06", "close": 58.92, "volume": 201610.0}, {"date": "2022-04-07", "close": 58.37, "volume": 183860.0}, {"date": "2022-04-08", "close": 57.32, "volume": 159430.0}, {"date": "2022-04-11", "close": 56.6, "volume": 147839.0}, {"date": "2022-04-12", "close": 56.34, "volume": 184097.0}, {"date": "2022-04-13", "close": 57.65, "volume": 153799.0}, {"date": "2022-04-14", "close": 56.91, "volume": 212368.0}, {"date": "2022-04-18", "close": 56.72, "volume": 308832.0}, {"date": "2022-04-19", "close": 58.6, "volume": 243351.0}, {"date": "2022-04-20", "close": 57.77, "volume": 205697.0}, {"date": "2022-04-21", "close": 56.41, "volume": 222121.0}, {"date": "2022-04-22", "close": 54.45, "volume": 198123.0}, {"date": "2022-04-25", "close": 56.24, "volume": 237610.0}, {"date": "2022-04-26", "close": 55.11, "volume": 340199.0}, {"date": "2022-04-27", "close": 55.18, "volume": 284055.0}, {"date": "2022-04-28", "close": 57.92, "volume": 255617.0}, {"date": "2022-04-29", "close": 58.01, "volume": 358272.0}, {"date": "2022-05-02", "close": 58.89, "volume": 290095.0}, {"date": "2022-05-03", "close": 57.24, "volume": 449292.0}, {"date": "2022-05-04", "close": 56.7, "volume": 407754.0}, {"date": "2022-05-05", "close": 52.96, "volume": 254339.0}, {"date": "2022-05-06", "close": 53.36, "volume": 283409.0}, {"date": "2022-05-09", "close": 52.93, "volume": 267111.0}, {"date": "2022-05-10", "close": 49.27, "volume": 432347.0}, {"date": "2022-05-11", "close": 50.51, "volume": 773844.0}, {"date": "2022-05-12", "close": 51.09, "volume": 641402.0}, {"date": "2022-05-13", "close": 54.33, "volume": 293025.0}, {"date": "2022-05-16", "close": 57.06, "volume": 585631.0}, {"date": "2022-05-17", "close": 58.59, "volume": 454541.0}, {"date": "2022-05-18", "close": 57.69, "volume": 593090.0}, {"date": "2022-05-19", "close": 60.03, "volume": 541640.0}, {"date": "2022-05-20", "close": 62.9, "volume": 606062.0}, {"date": "2022-05-23", "close": 61.44, "volume": 407469.0}, {"date": "2022-05-24", "close": 61.22, "volume": 309705.0}, {"date": "2022-05-25", "close": 62.14, "volume": 285961.0}, {"date": "2022-05-26", "close": 63.02, "volume": 281789.0}, {"date": "2022-05-27", "close": 63.42, "volume": 198466.0}, {"date": "2022-05-31", "close": 63.65, "volume": 480055.0}, {"date": "2022-06-01", "close": 63.76, "volume": 255091.0}, {"date": "2022-06-02", "close": 65.33, "volume": 230541.0}, {"date": "2022-06-03", "close": 64.68, "volume": 358068.0}, {"date": "2022-06-06", "close": 62.52, "volume": 540392.0}, {"date": "2022-06-07", "close": 64.36, "volume": 330364.0}, {"date": "2022-06-08", "close": 61.49, "volume": 278607.0}, {"date": "2022-06-09", "close": 60.13, "volume": 363632.0}, {"date": "2022-06-10", "close": 60.0, "volume": 462826.0}, {"date": "2022-06-13", "close": 55.63, "volume": 944966.0}, {"date": "2022-06-14", "close": 56.07, "volume": 600121.0}, {"date": "2022-06-15", "close": 56.75, "volume": 470299.0}, {"date": "2022-06-16", "close": 53.45, "volume": 965754.0}, {"date": "2022-06-17", "close": 55.07, "volume": 2483357.0}, {"date": "2022-06-21", "close": 55.66, "volume": 314772.0}, {"date": "2022-06-22", "close": 55.62, "volume": 264451.0}, {"date": "2022-06-23", "close": 57.62, "volume": 248922.0}, {"date": "2022-06-24", "close": 59.88, "volume": 876994.0}, {"date": "2022-06-27", "close": 60.56, "volume": 272641.0}, {"date": "2022-06-28", "close": 58.17, "volume": 407131.0}, {"date": "2022-06-29", "close": 58.35, "volume": 196454.0}, {"date": "2022-06-30", "close": 58.07, "volume": 305817.0}, {"date": "2022-07-01", "close": 57.48, "volume": 288610.0}, {"date": "2022-07-05", "close": 58.3, "volume": 335266.0}, {"date": "2022-07-06", "close": 57.64, "volume": 203328.0}, {"date": "2022-07-07", "close": 58.89, "volume": 269676.0}, {"date": "2022-07-08", "close": 58.82, "volume": 206799.0}, {"date": "2022-07-11", "close": 57.29, "volume": 283754.0}, {"date": "2022-07-12", "close": 55.65, "volume": 190908.0}, {"date": "2022-07-13", "close": 55.55, "volume": 156694.0}, {"date": "2022-07-14", "close": 55.0, "volume": 249796.0}, {"date": "2022-07-15", "close": 55.93, "volume": 170345.0}, {"date": "2022-07-18", "close": 55.31, "volume": 166168.0}, {"date": "2022-07-19", "close": 57.2, "volume": 263066.0}, {"date": "2022-07-20", "close": 58.55, "volume": 294422.0}, {"date": "2022-07-21", "close": 59.2, "volume": 290780.0}, {"date": "2022-07-22", "close": 57.63, "volume": 403577.0}, {"date": "2022-07-25", "close": 57.1, "volume": 256949.0}, {"date": "2022-07-26", "close": 57.65, "volume": 255164.0}, {"date": "2022-07-27", "close": 60.03, "volume": 182867.0}, {"date": "2022-07-28", "close": 60.84, "volume": 200206.0}, {"date": "2022-07-29", "close": 61.32, "volume": 160517.0}, {"date": "2022-08-01", "close": 61.44, "volume": 216150.0}, {"date": "2022-08-02", "close": 61.31, "volume": 163832.0}, {"date": "2022-08-03", "close": 57.56, "volume": 343819.0}, {"date": "2022-08-04", "close": 56.64, "volume": 330943.0}, {"date": "2022-08-05", "close": 56.03, "volume": 200291.0}, {"date": "2022-08-08", "close": 57.1, "volume": 210525.0}, {"date": "2022-08-09", "close": 56.12, "volume": 188130.0}, {"date": "2022-08-10", "close": 57.43, "volume": 189861.0}, {"date": "2022-08-11", "close": 57.2, "volume": 180995.0}, {"date": "2022-08-12", "close": 57.47, "volume": 211060.0}, {"date": "2022-08-15", "close": 57.79, "volume": 277596.0}, {"date": "2022-08-16", "close": 57.8, "volume": 231291.0}, {"date": "2022-08-17", "close": 56.18, "volume": 363259.0}, {"date": "2022-08-18", "close": 57.42, "volume": 145781.0}, {"date": "2022-08-19", "close": 56.39, "volume": 292179.0}, {"date": "2022-08-22", "close": 55.83, "volume": 372668.0}, {"date": "2022-08-23", "close": 55.05, "volume": 312983.0}, {"date": "2022-08-24", "close": 55.29, "volume": 154146.0}, {"date": "2022-08-25", "close": 56.38, "volume": 311647.0}, {"date": "2022-08-26", "close": 54.48, "volume": 384065.0}, {"date": "2022-08-29", "close": 53.92, "volume": 298809.0}, {"date": "2022-08-30", "close": 52.99, "volume": 246121.0}, {"date": "2022-08-31", "close": 52.3, "volume": 419402.0}, {"date": "2022-09-01", "close": 51.72, "volume": 335843.0}, {"date": "2022-09-02", "close": 51.23, "volume": 450661.0}, {"date": "2022-09-06", "close": 50.15, "volume": 365103.0}, {"date": "2022-09-07", "close": 50.95, "volume": 290177.0}, {"date": "2022-09-08", "close": 50.09, "volume": 575976.0}, {"date": "2022-09-09", "close": 50.86, "volume": 388324.0}, {"date": "2022-09-12", "close": 51.33, "volume": 487754.0}, {"date": "2022-09-13", "close": 47.68, "volume": 1378717.0}, {"date": "2022-09-14", "close": 47.9, "volume": 962451.0}, {"date": "2022-09-15", "close": 47.07, "volume": 1012080.0}, {"date": "2022-09-16", "close": 46.59, "volume": 3498539.0}, {"date": "2022-09-19", "close": 45.75, "volume": 569808.0}, {"date": "2022-09-20", "close": 44.86, "volume": 528304.0}, {"date": "2022-09-21", "close": 44.43, "volume": 494531.0}, {"date": "2022-09-22", "close": 45.29, "volume": 475298.0}, {"date": "2022-09-23", "close": 45.57, "volume": 638036.0}, {"date": "2022-09-26", "close": 44.79, "volume": 331765.0}, {"date": "2022-09-27", "close": 44.47, "volume": 357895.0}, {"date": "2022-09-28", "close": 44.83, "volume": 438799.0}, {"date": "2022-09-29", "close": 45.07, "volume": 390161.0}, {"date": "2022-09-30", "close": 44.06, "volume": 356765.0}, {"date": "2022-10-03", "close": 45.01, "volume": 244518.0}, {"date": "2022-10-04", "close": 53.13, "volume": 1694376.0}, {"date": "2022-10-05", "close": 52.09, "volume": 526758.0}, {"date": "2022-10-06", "close": 52.24, "volume": 477665.0}, {"date": "2022-10-07", "close": 51.85, "volume": 495674.0}, {"date": "2022-10-10", "close": 51.81, "volume": 504315.0}, {"date": "2022-10-11", "close": 51.86, "volume": 531203.0}, {"date": "2022-10-12", "close": 51.24, "volume": 262585.0}, {"date": "2022-10-13", "close": 53.1, "volume": 383705.0}, {"date": "2022-10-14", "close": 52.72, "volume": 337733.0}, {"date": "2022-10-17", "close": 52.56, "volume": 366986.0}, {"date": "2022-10-18", "close": 53.94, "volume": 262253.0}, {"date": "2022-10-19", "close": 52.56, "volume": 267975.0}, {"date": "2022-10-20", "close": 52.22, "volume": 205280.0}, {"date": "2022-10-21", "close": 51.92, "volume": 321551.0}, {"date": "2022-10-24", "close": 51.7, "volume": 265711.0}, {"date": "2022-10-25", "close": 52.7, "volume": 226503.0}, {"date": "2022-10-26", "close": 52.49, "volume": 194135.0}, {"date": "2022-10-27", "close": 52.46, "volume": 209204.0}, {"date": "2022-10-28", "close": 53.97, "volume": 220419.0}, {"date": "2022-10-31", "close": 54.7, "volume": 293125.0}, {"date": "2022-11-01", "close": 54.41, "volume": 255809.0}, {"date": "2022-11-02", "close": 55.45, "volume": 554693.0}, {"date": "2022-11-03", "close": 57.01, "volume": 433785.0}, {"date": "2022-11-04", "close": 57.35, "volume": 310480.0}, {"date": "2022-11-07", "close": 58.79, "volume": 284046.0}, {"date": "2022-11-08", "close": 56.65, "volume": 296992.0}, {"date": "2022-11-09", "close": 56.49, "volume": 221737.0}, {"date": "2022-11-10", "close": 59.46, "volume": 372472.0}, {"date": "2022-11-11", "close": 59.43, "volume": 255448.0}, {"date": "2022-11-14", "close": 58.48, "volume": 200105.0}, {"date": "2022-11-15", "close": 59.21, "volume": 261760.0}, {"date": "2022-11-16", "close": 57.61, "volume": 182048.0}, {"date": "2022-11-17", "close": 57.5, "volume": 150697.0}, {"date": "2022-11-18", "close": 57.38, "volume": 164556.0}, {"date": "2022-11-21", "close": 56.71, "volume": 160711.0}, {"date": "2022-11-22", "close": 57.36, "volume": 226597.0}, {"date": "2022-11-23", "close": 57.94, "volume": 126358.0}, {"date": "2022-11-25", "close": 58.63, "volume": 82531.0}, {"date": "2022-11-28", "close": 58.15, "volume": 154093.0}, {"date": "2022-11-29", "close": 58.39, "volume": 119821.0}, {"date": "2022-11-30", "close": 59.27, "volume": 282216.0}, {"date": "2022-12-01", "close": 60.25, "volume": 157468.0}, {"date": "2022-12-02", "close": 60.15, "volume": 156485.0}, {"date": "2022-12-05", "close": 58.86, "volume": 186973.0}, {"date": "2022-12-06", "close": 57.69, "volume": 140541.0}, {"date": "2022-12-07", "close": 56.43, "volume": 203908.0}, {"date": "2022-12-08", "close": 57.27, "volume": 149862.0}, {"date": "2022-12-09", "close": 56.56, "volume": 133173.0}, {"date": "2022-12-12", "close": 57.68, "volume": 194344.0}, {"date": "2022-12-13", "close": 57.9, "volume": 260611.0}, {"date": "2022-12-14", "close": 58.6, "volume": 365881.0}, {"date": "2022-12-15", "close": 57.83, "volume": 280958.0}, {"date": "2022-12-16", "close": 57.86, "volume": 615604.0}, {"date": "2022-12-19", "close": 56.55, "volume": 232898.0}, {"date": "2022-12-20", "close": 57.42, "volume": 186023.0}, {"date": "2022-12-21", "close": 58.4, "volume": 212163.0}, {"date": "2022-12-22", "close": 58.2, "volume": 154883.0}, {"date": "2022-12-23", "close": 58.28, "volume": 113818.0}, {"date": "2022-12-27", "close": 58.36, "volume": 115872.0}, {"date": "2022-12-28", "close": 58.25, "volume": 153306.0}, {"date": "2022-12-29", "close": 59.6, "volume": 168701.0}, {"date": "2022-12-30", "close": 58.86, "volume": 103858.0}, {"date": "2023-01-03", "close": 59.87, "volume": 173909.0}, {"date": "2023-01-04", "close": 60.45, "volume": 177879.0}, {"date": "2023-01-05", "close": 59.48, "volume": 127401.0}, {"date": "2023-01-06", "close": 61.61, "volume": 178160.0}, {"date": "2023-01-09", "close": 61.11, "volume": 354219.0}, {"date": "2023-01-10", "close": 61.57, "volume": 195169.0}, {"date": "2023-01-11", "close": 61.39, "volume": 103086.0}, {"date": "2023-01-12", "close": 61.8, "volume": 204261.0}, {"date": "2023-01-13", "close": 61.43, "volume": 133892.0}, {"date": "2023-01-17", "close": 61.19, "volume": 143636.0}, {"date": "2023-01-18", "close": 60.75, "volume": 191429.0}, {"date": "2023-01-19", "close": 60.5, "volume": 156282.0}, {"date": "2023-01-20", "close": 61.01, "volume": 315819.0}, {"date": "2023-01-23", "close": 62.93, "volume": 112915.0}, {"date": "2023-01-24", "close": 63.52, "volume": 108265.0}, {"date": "2023-01-25", "close": 62.18, "volume": 206660.0}, {"date": "2023-01-26", "close": 62.37, "volume": 147648.0}, {"date": "2023-01-27", "close": 61.78, "volume": 122178.0}, {"date": "2023-01-30", "close": 61.06, "volume": 154792.0}, {"date": "2023-01-31", "close": 62.21, "volume": 198120.0}, {"date": "2023-02-01", "close": 63.64, "volume": 252110.0}, {"date": "2023-02-02", "close": 63.31, "volume": 239709.0}, {"date": "2023-02-03", "close": 62.8, "volume": 234766.0}, {"date": "2023-02-06", "close": 61.91, "volume": 137436.0}, {"date": "2023-02-07", "close": 62.7, "volume": 159215.0}, {"date": "2023-02-08", "close": 61.54, "volume": 99153.0}, {"date": "2023-02-09", "close": 61.64, "volume": 113102.0}, {"date": "2023-02-10", "close": 61.12, "volume": 118778.0}, {"date": "2023-02-13", "close": 61.36, "volume": 210495.0}, {"date": "2023-02-14", "close": 58.07, "volume": 624833.0}, {"date": "2023-02-15", "close": 59.96, "volume": 263538.0}, {"date": "2023-02-16", "close": 57.93, "volume": 238060.0}, {"date": "2023-02-17", "close": 58.61, "volume": 265482.0}, {"date": "2023-02-21", "close": 58.07, "volume": 208627.0}, {"date": "2023-02-22", "close": 57.79, "volume": 209705.0}, {"date": "2023-02-23", "close": 58.02, "volume": 163634.0}, {"date": "2023-02-24", "close": 57.15, "volume": 226146.0}, {"date": "2023-02-27", "close": 57.01, "volume": 172500.0}, {"date": "2023-02-28", "close": 55.69, "volume": 542902.0}, {"date": "2023-03-01", "close": 55.93, "volume": 360502.0}, {"date": "2023-03-02", "close": 56.12, "volume": 205183.0}, {"date": "2023-03-03", "close": 56.6, "volume": 158251.0}, {"date": "2023-03-06", "close": 56.13, "volume": 155002.0}, {"date": "2023-03-07", "close": 55.86, "volume": 185580.0}, {"date": "2023-03-08", "close": 56.02, "volume": 145174.0}, {"date": "2023-03-09", "close": 55.97, "volume": 291951.0}, {"date": "2023-03-10", "close": 55.22, "volume": 541083.0}, {"date": "2023-03-13", "close": 53.42, "volume": 372859.0}, {"date": "2023-03-14", "close": 55.72, "volume": 222338.0}, {"date": "2023-03-15", "close": 55.18, "volume": 225727.0}, {"date": "2023-03-16", "close": 57.9, "volume": 296186.0}, {"date": "2023-03-17", "close": 57.14, "volume": 492761.0}, {"date": "2023-03-20", "close": 57.83, "volume": 185858.0}, {"date": "2023-03-21", "close": 58.25, "volume": 210627.0}, {"date": "2023-03-22", "close": 56.26, "volume": 258007.0}, {"date": "2023-03-23", "close": 57.06, "volume": 167683.0}, {"date": "2023-03-24", "close": 57.83, "volume": 138689.0}, {"date": "2023-03-27", "close": 63.93, "volume": 1024120.0}, {"date": "2023-03-28", "close": 64.88, "volume": 440092.0}, {"date": "2023-03-29", "close": 67.28, "volume": 505422.0}, {"date": "2023-03-30", "close": 68.08, "volume": 279618.0}, {"date": "2023-03-31", "close": 69.3, "volume": 387342.0}, {"date": "2023-04-03", "close": 69.61, "volume": 342031.0}, {"date": "2023-04-04", "close": 69.07, "volume": 273573.0}, {"date": "2023-04-05", "close": 67.5, "volume": 264906.0}, {"date": "2023-04-06", "close": 67.89, "volume": 249826.0}, {"date": "2023-04-10", "close": 68.07, "volume": 201961.0}, {"date": "2023-04-11", "close": 67.46, "volume": 263839.0}, {"date": "2023-04-12", "close": 67.11, "volume": 107356.0}, {"date": "2023-04-13", "close": 69.025, "volume": 162364.0}, {"date": "2023-04-14", "close": 68.02, "volume": 119180.0}, {"date": "2023-04-17", "close": 67.08, "volume": 134370.0}, {"date": "2023-04-18", "close": 67.0, "volume": 150935.0}, {"date": "2023-04-19", "close": 66.58, "volume": 74460.0}, {"date": "2023-04-20", "close": 66.49, "volume": 88932.0}, {"date": "2023-04-21", "close": 66.8, "volume": 103131.0}, {"date": "2023-04-24", "close": 66.99, "volume": 86059.0}, {"date": "2023-04-25", "close": 66.39, "volume": 98159.0}, {"date": "2023-04-26", "close": 68.03, "volume": 226459.0}, {"date": "2023-04-27", "close": 68.83, "volume": 156379.0}, {"date": "2023-04-28", "close": 69.355, "volume": 178305.0}, {"date": "2023-05-01", "close": 68.7, "volume": 255415.0}, {"date": "2023-05-02", "close": 67.51, "volume": 378476.0}, {"date": "2023-05-03", "close": 67.33, "volume": 428363.0}, {"date": "2023-05-04", "close": 70.1, "volume": 413038.0}, {"date": "2023-05-05", "close": 70.0, "volume": 282717.0}, {"date": "2023-05-08", "close": 70.14, "volume": 171185.0}, {"date": "2023-05-09", "close": 69.69, "volume": 135330.0}, {"date": "2023-05-10", "close": 70.11, "volume": 238275.0}, {"date": "2023-05-11", "close": 69.79, "volume": 149228.0}, {"date": "2023-05-12", "close": 70.37, "volume": 296528.0}, {"date": "2023-05-15", "close": 70.85, "volume": 238909.0}, {"date": "2023-05-16", "close": 71.14, "volume": 168470.0}, {"date": "2023-05-17", "close": 72.4, "volume": 284220.0}, {"date": "2023-05-18", "close": 72.52, "volume": 203905.0}, {"date": "2023-05-19", "close": 71.88, "volume": 236795.0}, {"date": "2023-05-22", "close": 72.89, "volume": 310065.0}, {"date": "2023-05-23", "close": 72.06, "volume": 207636.0}, {"date": "2023-05-24", "close": 71.99, "volume": 165919.0}, {"date": "2023-05-25", "close": 72.48, "volume": 170811.0}, {"date": "2023-05-26", "close": 72.88, "volume": 179536.0}, {"date": "2023-05-30", "close": 72.33, "volume": 108799.0}, {"date": "2023-05-31", "close": 73.36, "volume": 618279.0}, {"date": "2023-06-01", "close": 72.49, "volume": 140131.0}, {"date": "2023-06-02", "close": 74.04, "volume": 239726.0}, {"date": "2023-06-05", "close": 74.06, "volume": 244543.0}, {"date": "2023-06-06", "close": 73.72, "volume": 312571.0}, {"date": "2023-06-07", "close": 73.51, "volume": 275830.0}, {"date": "2023-06-08", "close": 73.03, "volume": 131668.0}, {"date": "2023-06-09", "close": 72.91, "volume": 131512.0}, {"date": "2023-06-12", "close": 73.48, "volume": 173475.0}, {"date": "2023-06-13", "close": 73.95, "volume": 147743.0}, {"date": "2023-06-14", "close": 72.91, "volume": 169893.0}, {"date": "2023-06-15", "close": 72.73, "volume": 193503.0}, {"date": "2023-06-16", "close": 72.43, "volume": 520032.0}, {"date": "2023-06-20", "close": 71.12, "volume": 224628.0}, {"date": "2023-06-21", "close": 70.18, "volume": 167033.0}, {"date": "2023-06-22", "close": 70.21, "volume": 137020.0}, {"date": "2023-06-23", "close": 69.3, "volume": 658936.0}, {"date": "2023-06-26", "close": 68.53, "volume": 172472.0}, {"date": "2023-06-27", "close": 68.56, "volume": 122709.0}, {"date": "2023-06-28", "close": 68.73, "volume": 99197.0}, {"date": "2023-06-29", "close": 70.17, "volume": 184171.0}, {"date": "2023-06-30", "close": 71.18, "volume": 226714.0}, {"date": "2023-07-03", "close": 71.28, "volume": 49636.0}, {"date": "2023-07-05", "close": 71.28, "volume": 152321.0}, {"date": "2023-07-06", "close": 71.23, "volume": 164370.0}, {"date": "2023-07-07", "close": 72.99, "volume": 202651.0}, {"date": "2023-07-10", "close": 73.77, "volume": 191526.0}, {"date": "2023-07-11", "close": 73.95, "volume": 130397.0}, {"date": "2023-07-12", "close": 74.42, "volume": 109795.0}, {"date": "2023-07-13", "close": 75.83, "volume": 130556.0}, {"date": "2023-07-14", "close": 76.56, "volume": 175064.0}, {"date": "2023-07-17", "close": 77.62, "volume": 165119.0}, {"date": "2023-07-18", "close": 77.79, "volume": 97006.0}, {"date": "2023-07-19", "close": 78.47, "volume": 229585.0}, {"date": "2023-07-20", "close": 75.86, "volume": 193178.0}, {"date": "2023-07-21", "close": 74.48, "volume": 150982.0}, {"date": "2023-07-24", "close": 73.97, "volume": 75808.0}, {"date": "2023-07-25", "close": 75.14, "volume": 105257.0}, {"date": "2023-07-26", "close": 75.0, "volume": 101839.0}, {"date": "2023-07-27", "close": 74.16, "volume": 95722.0}, {"date": "2023-07-28", "close": 74.19, "volume": 118897.0}, {"date": "2023-07-31", "close": 75.45, "volume": 89519.0}, {"date": "2023-08-01", "close": 75.07, "volume": 138727.0}, {"date": "2023-08-02", "close": 74.28, "volume": 257848.0}, {"date": "2023-08-03", "close": 74.03, "volume": 170468.0}, {"date": "2023-08-04", "close": 73.55, "volume": 179139.0}, {"date": "2023-08-07", "close": 73.95, "volume": 114862.0}, {"date": "2023-08-08", "close": 73.06, "volume": 148100.0}, {"date": "2023-08-09", "close": 73.03, "volume": 123522.0}, {"date": "2023-08-10", "close": 72.61, "volume": 184562.0}, {"date": "2023-08-11", "close": 73.02, "volume": 152655.0}, {"date": "2023-08-14", "close": 74.69, "volume": 93600.0}, {"date": "2023-08-15", "close": 73.88, "volume": 110470.0}, {"date": "2023-08-16", "close": 74.17, "volume": 140084.0}, {"date": "2023-08-17", "close": 71.95, "volume": 168726.0}, {"date": "2023-08-18", "close": 71.76, "volume": 166355.0}, {"date": "2023-08-21", "close": 72.74, "volume": 149006.0}, {"date": "2023-08-22", "close": 72.81, "volume": 86531.0}, {"date": "2023-08-23", "close": 72.9, "volume": 150432.0}, {"date": "2023-08-24", "close": 71.03, "volume": 94708.0}, {"date": "2023-08-25", "close": 72.6, "volume": 210390.0}, {"date": "2023-08-28", "close": 73.69, "volume": 142120.0}, {"date": "2023-08-29", "close": 74.61, "volume": 99840.0}, {"date": "2023-08-30", "close": 74.99, "volume": 95050.0}, {"date": "2023-08-31", "close": 76.11, "volume": 301763.0}, {"date": "2023-09-01", "close": 76.13, "volume": 104808.0}, {"date": "2023-09-05", "close": 75.02, "volume": 139214.0}, {"date": "2023-09-06", "close": 73.08, "volume": 103467.0}, {"date": "2023-09-07", "close": 72.63, "volume": 108492.0}, {"date": "2023-09-08", "close": 72.74, "volume": 74053.0}, {"date": "2023-09-11", "close": 73.0, "volume": 116687.0}, {"date": "2023-09-12", "close": 73.28, "volume": 148828.0}, {"date": "2023-09-13", "close": 72.86, "volume": 127418.0}, {"date": "2023-09-14", "close": 73.73, "volume": 141104.0}, {"date": "2023-09-15", "close": 72.83, "volume": 838127.0}, {"date": "2023-09-18", "close": 73.65, "volume": 139910.0}, {"date": "2023-09-19", "close": 73.17, "volume": 110505.0}, {"date": "2023-09-20", "close": 73.05, "volume": 94708.0}, {"date": "2023-09-21", "close": 72.16, "volume": 123912.0}, {"date": "2023-09-22", "close": 72.12, "volume": 101371.0}, {"date": "2023-09-25", "close": 72.26, "volume": 66302.0}, {"date": "2023-09-26", "close": 71.02, "volume": 129342.0}, {"date": "2023-09-27", "close": 70.74, "volume": 151893.0}, {"date": "2023-09-28", "close": 70.53, "volume": 165065.0}, {"date": "2023-09-29", "close": 70.32, "volume": 158793.0}, {"date": "2023-10-02", "close": 69.47, "volume": 81223.0}, {"date": "2023-10-03", "close": 68.48, "volume": 103597.0}, {"date": "2023-10-04", "close": 69.6, "volume": 83547.0}, {"date": "2023-10-05", "close": 69.18, "volume": 184168.0}, {"date": "2023-10-06", "close": 69.92, "volume": 134068.0}, {"date": "2023-10-09", "close": 69.66, "volume": 100330.0}, {"date": "2023-10-10", "close": 70.11, "volume": 140924.0}, {"date": "2023-10-11", "close": 69.93, "volume": 152689.0}, {"date": "2023-10-12", "close": 69.16, "volume": 95706.0}, {"date": "2023-10-13", "close": 69.16, "volume": 131697.0}, {"date": "2023-10-16", "close": 70.58, "volume": 90141.0}, {"date": "2023-10-17", "close": 70.78, "volume": 163870.0}, {"date": "2023-10-18", "close": 69.22, "volume": 85706.0}, {"date": "2023-10-19", "close": 68.93, "volume": 126541.0}, {"date": "2023-10-20", "close": 68.71, "volume": 120705.0}, {"date": "2023-10-23", "close": 67.97, "volume": 78906.0}, {"date": "2023-10-24", "close": 68.0, "volume": 79376.0}, {"date": "2023-10-25", "close": 66.51, "volume": 104946.0}, {"date": "2023-10-26", "close": 66.29, "volume": 98832.0}, {"date": "2023-10-27", "close": 65.3, "volume": 120822.0}, {"date": "2023-10-30", "close": 65.36, "volume": 160340.0}, {"date": "2023-10-31", "close": 65.4, "volume": 223531.0}, {"date": "2023-11-01", "close": 70.94, "volume": 375711.0}, {"date": "2023-11-02", "close": 71.49, "volume": 327348.0}, {"date": "2023-11-03", "close": 73.13, "volume": 404721.0}, {"date": "2023-11-06", "close": 73.39, "volume": 200474.0}, {"date": "2023-11-07", "close": 72.86, "volume": 163855.0}, {"date": "2023-11-08", "close": 73.1, "volume": 118592.0}, {"date": "2023-11-09", "close": 72.55, "volume": 95542.0}, {"date": "2023-11-10", "close": 72.63, "volume": 247033.0}, {"date": "2023-11-13", "close": 72.13, "volume": 133509.0}, {"date": "2023-11-14", "close": 74.0, "volume": 230973.0}, {"date": "2023-11-15", "close": 73.38, "volume": 229398.0}, {"date": "2023-11-16", "close": 72.72, "volume": 95800.0}, {"date": "2023-11-17", "close": 74.08, "volume": 462356.0}, {"date": "2023-11-20", "close": 74.54, "volume": 83349.0}, {"date": "2023-11-21", "close": 74.52, "volume": 97837.0}, {"date": "2023-11-22", "close": 75.53, "volume": 104528.0}, {"date": "2023-11-24", "close": 75.63, "volume": 56886.0}, {"date": "2023-11-27", "close": 75.57, "volume": 84082.0}, {"date": "2023-11-28", "close": 75.44, "volume": 115707.0}, {"date": "2023-11-29", "close": 75.46, "volume": 99183.0}, {"date": "2023-11-30", "close": 75.24, "volume": 269185.0}, {"date": "2023-12-01", "close": 77.47, "volume": 212631.0}, {"date": "2023-12-04", "close": 80.49, "volume": 310323.0}, {"date": "2023-12-05", "close": 83.06, "volume": 421752.0}, {"date": "2023-12-06", "close": 82.565, "volume": 263621.0}, {"date": "2023-12-07", "close": 84.12, "volume": 297041.0}, {"date": "2023-12-08", "close": 85.86, "volume": 215417.0}, {"date": "2023-12-11", "close": 86.49, "volume": 208361.0}, {"date": "2023-12-12", "close": 86.64, "volume": 246446.0}, {"date": "2023-12-13", "close": 86.34, "volume": 256735.0}, {"date": "2023-12-14", "close": 86.92, "volume": 294251.0}, {"date": "2023-12-15", "close": 86.54, "volume": 667053.0}, {"date": "2023-12-18", "close": 86.71, "volume": 233827.0}, {"date": "2023-12-19", "close": 87.51, "volume": 227532.0}, {"date": "2023-12-20", "close": 86.44, "volume": 220224.0}, {"date": "2023-12-21", "close": 86.53, "volume": 152757.0}, {"date": "2023-12-22", "close": 86.86, "volume": 105893.0}, {"date": "2023-12-26", "close": 87.56, "volume": 68947.0}, {"date": "2023-12-27", "close": 87.75, "volume": 90494.0}, {"date": "2023-12-28", "close": 87.58, "volume": 98888.0}, {"date": "2023-12-29", "close": 86.7, "volume": 155701.0}, {"date": "2024-01-02", "close": 85.57, "volume": 245106.0}, {"date": "2024-01-03", "close": 83.91, "volume": 218791.0}, {"date": "2024-01-04", "close": 83.45, "volume": 190292.0}, {"date": "2024-01-05", "close": 81.73, "volume": 255229.0}, {"date": "2024-01-08", "close": 82.59, "volume": 287869.0}, {"date": "2024-01-09", "close": 81.28, "volume": 147555.0}, {"date": "2024-01-10", "close": 82.76, "volume": 195749.0}, {"date": "2024-01-11", "close": 82.56, "volume": 296461.0}, {"date": "2024-01-12", "close": 82.29, "volume": 215668.0}, {"date": "2024-01-16", "close": 80.78, "volume": 151430.0}, {"date": "2024-01-17", "close": 80.88, "volume": 238195.0}, {"date": "2024-01-18", "close": 81.5, "volume": 151832.0}, {"date": "2024-01-19", "close": 81.81, "volume": 181385.0}, {"date": "2024-01-22", "close": 82.56, "volume": 155865.0}, {"date": "2024-01-23", "close": 84.25, "volume": 262588.0}, {"date": "2024-01-24", "close": 83.23, "volume": 162564.0}, {"date": "2024-01-25", "close": 84.04, "volume": 113085.0}, {"date": "2024-01-26", "close": 83.55, "volume": 83953.0}, {"date": "2024-01-29", "close": 84.15, "volume": 73483.0}, {"date": "2024-01-30", "close": 83.63, "volume": 73850.0}, {"date": "2024-01-31", "close": 80.92, "volume": 142118.0}, {"date": "2024-02-01", "close": 82.27, "volume": 182907.0}, {"date": "2024-02-02", "close": 80.34, "volume": 157251.0}, {"date": "2024-02-05", "close": 79.22, "volume": 116137.0}, {"date": "2024-02-06", "close": 80.09, "volume": 129734.0}, {"date": "2024-02-07", "close": 79.91, "volume": 100381.0}, {"date": "2024-02-08", "close": 80.67, "volume": 120364.0}, {"date": "2024-02-09", "close": 82.05, "volume": 157823.0}, {"date": "2024-02-12", "close": 82.65, "volume": 317977.0}, {"date": "2024-02-13", "close": 70.38, "volume": 870919.0}, {"date": "2024-02-14", "close": 71.61, "volume": 323697.0}, {"date": "2024-02-15", "close": 72.28, "volume": 285510.0}, {"date": "2024-02-16", "close": 69.14, "volume": 713254.0}, {"date": "2024-02-20", "close": 68.99, "volume": 403739.0}, {"date": "2024-02-21", "close": 67.73, "volume": 250384.0}, {"date": "2024-02-22", "close": 67.68, "volume": 241951.0}, {"date": "2024-02-23", "close": 68.61, "volume": 211609.0}, {"date": "2024-02-26", "close": 68.89, "volume": 207896.0}, {"date": "2024-02-27", "close": 67.42, "volume": 471054.0}, {"date": "2024-02-28", "close": 67.35, "volume": 822041.0}, {"date": "2024-02-29", "close": 69.18, "volume": 1090055.0}, {"date": "2024-03-01", "close": 70.365, "volume": 417146.0}, {"date": "2024-03-04", "close": 72.48, "volume": 632306.0}, {"date": "2024-03-05", "close": 71.84, "volume": 487273.0}, {"date": "2024-03-06", "close": 72.87, "volume": 247583.0}, {"date": "2024-03-07", "close": 73.65, "volume": 284115.0}, {"date": "2024-03-08", "close": 73.13, "volume": 241192.0}, {"date": "2024-03-11", "close": 74.08, "volume": 234938.0}, {"date": "2024-03-12", "close": 74.46, "volume": 165953.0}, {"date": "2024-03-13", "close": 73.78, "volume": 193832.0}, {"date": "2024-03-14", "close": 72.7, "volume": 293247.0}, {"date": "2024-03-15", "close": 70.94, "volume": 590008.0}, {"date": "2024-03-18", "close": 70.51, "volume": 221682.0}, {"date": "2024-03-19", "close": 71.06, "volume": 246788.0}, {"date": "2024-03-20", "close": 71.59, "volume": 217294.0}, {"date": "2024-03-21", "close": 71.66, "volume": 228213.0}, {"date": "2024-03-22", "close": 71.6, "volume": 148128.0}, {"date": "2024-03-25", "close": 70.5, "volume": 163447.0}, {"date": "2024-03-26", "close": 70.71, "volume": 164073.0}, {"date": "2024-03-27", "close": 72.91, "volume": 183649.0}, {"date": "2024-03-28", "close": 74.14, "volume": 238937.0}, {"date": "2024-04-01", "close": 75.31, "volume": 368386.0}, {"date": "2024-04-02", "close": 71.76, "volume": 252297.0}, {"date": "2024-04-03", "close": 71.67, "volume": 195142.0}, {"date": "2024-04-04", "close": 70.81, "volume": 141089.0}, {"date": "2024-04-05", "close": 72.01, "volume": 304977.0}, {"date": "2024-04-08", "close": 73.42, "volume": 131657.0}, {"date": "2024-04-09", "close": 74.94, "volume": 172344.0}, {"date": "2024-04-10", "close": 72.88, "volume": 216972.0}, {"date": "2024-04-11", "close": 75.97, "volume": 1082412.0}, {"date": "2024-04-12", "close": 76.72, "volume": 351566.0}, {"date": "2024-04-15", "close": 79.13, "volume": 746434.0}, {"date": "2024-04-16", "close": 78.26, "volume": 349856.0}, {"date": "2024-04-17", "close": 77.52, "volume": 196260.0}, {"date": "2024-04-18", "close": 76.71, "volume": 217612.0}, {"date": "2024-04-19", "close": 76.48, "volume": 331206.0}, {"date": "2024-04-22", "close": 78.63, "volume": 183937.0}, {"date": "2024-04-23", "close": 79.18, "volume": 131309.0}, {"date": "2024-04-24", "close": 78.38, "volume": 163716.0}, {"date": "2024-04-25", "close": 78.28, "volume": 162721.0}, {"date": "2024-04-26", "close": 77.95, "volume": 141967.0}, {"date": "2024-04-29", "close": 78.9, "volume": 108284.0}, {"date": "2024-04-30", "close": 77.92, "volume": 345216.0}, {"date": "2024-05-01", "close": 76.05, "volume": 383919.0}, {"date": "2024-05-02", "close": 78.43, "volume": 190276.0}, {"date": "2024-05-03", "close": 78.03, "volume": 279865.0}, {"date": "2024-05-06", "close": 79.16, "volume": 192834.0}, {"date": "2024-05-07", "close": 78.6, "volume": 262607.0}, {"date": "2024-05-08", "close": 77.26, "volume": 235743.0}, {"date": "2024-05-09", "close": 77.66, "volume": 163173.0}, {"date": "2024-05-10", "close": 77.65, "volume": 96034.0}, {"date": "2024-05-13", "close": 77.32, "volume": 148044.0}, {"date": "2024-05-14", "close": 77.67, "volume": 103214.0}, {"date": "2024-05-15", "close": 79.01, "volume": 207630.0}, {"date": "2024-05-16", "close": 78.52, "volume": 577820.0}, {"date": "2024-05-17", "close": 79.3, "volume": 170984.0}, {"date": "2024-05-20", "close": 79.6, "volume": 140341.0}, {"date": "2024-05-21", "close": 79.92, "volume": 117285.0}, {"date": "2024-05-22", "close": 79.64, "volume": 324929.0}, {"date": "2024-05-23", "close": 79.21, "volume": 190147.0}, {"date": "2024-05-24", "close": 79.32, "volume": 214471.0}, {"date": "2024-05-28", "close": 78.05, "volume": 262999.0}, {"date": "2024-05-29", "close": 77.49, "volume": 210293.0}, {"date": "2024-05-30", "close": 77.0, "volume": 289315.0}, {"date": "2024-05-31", "close": 77.94, "volume": 332002.0}, {"date": "2024-06-03", "close": 77.51, "volume": 160954.0}, {"date": "2024-06-04", "close": 78.94, "volume": 243078.0}, {"date": "2024-06-05", "close": 79.03, "volume": 254058.0}, {"date": "2024-06-06", "close": 78.74, "volume": 95837.0}, {"date": "2024-06-07", "close": 78.12, "volume": 233740.0}, {"date": "2024-06-10", "close": 75.81, "volume": 270925.0}, {"date": "2024-06-11", "close": 76.75, "volume": 341180.0}, {"date": "2024-06-12", "close": 76.7, "volume": 144473.0}, {"date": "2024-06-13", "close": 76.59, "volume": 153489.0}, {"date": "2024-06-14", "close": 76.2, "volume": 257616.0}, {"date": "2024-06-17", "close": 76.71, "volume": 148835.0}, {"date": "2024-06-18", "close": 76.97, "volume": 210967.0}, {"date": "2024-06-20", "close": 75.72, "volume": 170019.0}, {"date": "2024-06-21", "close": 75.71, "volume": 862587.0}, {"date": "2024-06-24", "close": 75.43, "volume": 189066.0}, {"date": "2024-06-25", "close": 75.26, "volume": 333602.0}, {"date": "2024-06-26", "close": 74.93, "volume": 302645.0}, {"date": "2024-06-27", "close": 76.47, "volume": 263299.0}, {"date": "2024-06-28", "close": 76.17, "volume": 337655.0}, {"date": "2024-07-01", "close": 76.17, "volume": 164630.0}, {"date": "2024-07-02", "close": 75.6, "volume": 113266.0}, {"date": "2024-07-03", "close": 75.96, "volume": 46638.0}, {"date": "2024-07-05", "close": 75.4, "volume": 127467.0}, {"date": "2024-07-08", "close": 75.08, "volume": 110895.0}, {"date": "2024-07-09", "close": 74.5, "volume": 148027.0}, {"date": "2024-07-10", "close": 74.98, "volume": 102783.0}, {"date": "2024-07-11", "close": 77.04, "volume": 144695.0}, {"date": "2024-07-12", "close": 77.39, "volume": 131626.0}, {"date": "2024-07-15", "close": 77.39, "volume": 174679.0}, {"date": "2024-07-16", "close": 77.7, "volume": 252166.0}, {"date": "2024-07-17", "close": 77.47, "volume": 249290.0}, {"date": "2024-07-18", "close": 76.99, "volume": 138973.0}, {"date": "2024-07-19", "close": 77.35, "volume": 188188.0}, {"date": "2024-07-22", "close": 78.1, "volume": 244592.0}, {"date": "2024-07-23", "close": 79.23, "volume": 218116.0}, {"date": "2024-07-24", "close": 78.36, "volume": 153648.0}, {"date": "2024-07-25", "close": 78.84, "volume": 222908.0}, {"date": "2024-07-26", "close": 79.98, "volume": 199359.0}, {"date": "2024-07-29", "close": 80.01, "volume": 159786.0}, {"date": "2024-07-30", "close": 80.36, "volume": 277272.0}, {"date": "2024-07-31", "close": 79.38, "volume": 290248.0}, {"date": "2024-08-01", "close": 78.16, "volume": 230898.0}, {"date": "2024-08-02", "close": 76.32, "volume": 301071.0}, {"date": "2024-08-05", "close": 74.5, "volume": 553340.0}, {"date": "2024-08-06", "close": 75.43, "volume": 264096.0}, {"date": "2024-08-07", "close": 76.45, "volume": 692201.0}, {"date": "2024-08-08", "close": 76.39, "volume": 108797.0}, {"date": "2024-08-09", "close": 76.26, "volume": 116151.0}, {"date": "2024-08-12", "close": 75.48, "volume": 123587.0}, {"date": "2024-08-13", "close": 76.08, "volume": 128366.0}, {"date": "2024-08-14", "close": 76.23, "volume": 81951.0}, {"date": "2024-08-15", "close": 77.63, "volume": 105319.0}, {"date": "2024-08-16", "close": 78.1, "volume": 110118.0}, {"date": "2024-08-19", "close": 78.58, "volume": 95730.0}, {"date": "2024-08-20", "close": 77.44, "volume": 96521.0}, {"date": "2024-08-21", "close": 79.3, "volume": 155935.0}, {"date": "2024-08-22", "close": 79.48, "volume": 141600.0}, {"date": "2024-08-23", "close": 81.77, "volume": 278966.0}, {"date": "2024-08-26", "close": 82.13, "volume": 152801.0}, {"date": "2024-08-27", "close": 82.36, "volume": 135168.0}, {"date": "2024-08-28", "close": 81.92, "volume": 143903.0}, {"date": "2024-08-29", "close": 83.45, "volume": 151143.0}, {"date": "2024-08-30", "close": 83.6, "volume": 572952.0}, {"date": "2024-09-03", "close": 81.86, "volume": 216077.0}, {"date": "2024-09-04", "close": 82.16, "volume": 98687.0}, {"date": "2024-09-05", "close": 81.89, "volume": 130836.0}, {"date": "2024-09-06", "close": 81.47, "volume": 127656.0}, {"date": "2024-09-09", "close": 81.63, "volume": 131484.0}, {"date": "2024-09-10", "close": 81.67, "volume": 115000.0}, {"date": "2024-09-11", "close": 81.35, "volume": 137498.0}, {"date": "2024-09-12", "close": 82.05, "volume": 89464.0}, {"date": "2024-09-13", "close": 84.77, "volume": 139693.0}, {"date": "2024-09-16", "close": 84.45, "volume": 140906.0}, {"date": "2024-09-17", "close": 84.18, "volume": 124863.0}, {"date": "2024-09-18", "close": 84.1, "volume": 130635.0}, {"date": "2024-09-19", "close": 85.69, "volume": 136807.0}, {"date": "2024-09-20", "close": 84.74, "volume": 758897.0}, {"date": "2024-09-23", "close": 84.69, "volume": 138746.0}, {"date": "2024-09-24", "close": 84.07, "volume": 137952.0}, {"date": "2024-09-25", "close": 83.7, "volume": 143189.0}, {"date": "2024-09-26", "close": 83.99, "volume": 118553.0}, {"date": "2024-09-27", "close": 84.1, "volume": 147559.0}, {"date": "2024-09-30", "close": 84.68, "volume": 129990.0}, {"date": "2024-10-01", "close": 83.73, "volume": 164361.0}, {"date": "2024-10-02", "close": 83.39, "volume": 106662.0}, {"date": "2024-10-03", "close": 81.95, "volume": 152225.0}, {"date": "2024-10-04", "close": 82.41, "volume": 146934.0}, {"date": "2024-10-07", "close": 80.87, "volume": 160285.0}, {"date": "2024-10-08", "close": 81.1, "volume": 113905.0}, {"date": "2024-10-09", "close": 81.4, "volume": 99441.0}, {"date": "2024-10-10", "close": 82.47, "volume": 161556.0}, {"date": "2024-10-11", "close": 83.52, "volume": 85316.0}, {"date": "2024-10-14", "close": 83.9, "volume": 78679.0}, {"date": "2024-10-15", "close": 85.22, "volume": 120337.0}, {"date": "2024-10-16", "close": 86.6, "volume": 124719.0}, {"date": "2024-10-17", "close": 86.34, "volume": 116853.0}, {"date": "2024-10-18", "close": 85.89, "volume": 114940.0}, {"date": "2024-10-21", "close": 85.95, "volume": 112507.0}, {"date": "2024-10-22", "close": 87.19, "volume": 122054.0}, {"date": "2024-10-23", "close": 86.06, "volume": 131985.0}, {"date": "2024-10-24", "close": 85.93, "volume": 98693.0}, {"date": "2024-10-25", "close": 85.54, "volume": 114160.0}, {"date": "2024-10-28", "close": 86.21, "volume": 184420.0}, {"date": "2024-10-29", "close": 87.48, "volume": 218996.0}, {"date": "2024-10-30", "close": 74.29, "volume": 436102.0}, {"date": "2024-10-31", "close": 75.51, "volume": 282769.0}, {"date": "2024-11-01", "close": 77.72, "volume": 386738.0}, {"date": "2024-11-04", "close": 76.69, "volume": 224035.0}, {"date": "2024-11-05", "close": 77.765, "volume": 218145.0}, {"date": "2024-11-06", "close": 83.46, "volume": 466388.0}, {"date": "2024-11-07", "close": 83.48, "volume": 310338.0}, {"date": "2024-11-08", "close": 83.98, "volume": 221599.0}, {"date": "2024-11-11", "close": 86.63, "volume": 249684.0}, {"date": "2024-11-12", "close": 85.75, "volume": 303490.0}, {"date": "2024-11-13", "close": 86.6, "volume": 300686.0}, {"date": "2024-11-14", "close": 84.0, "volume": 275150.0}, {"date": "2024-11-15", "close": 81.0, "volume": 248718.0}, {"date": "2024-11-18", "close": 82.34, "volume": 270491.0}, {"date": "2024-11-19", "close": 83.5, "volume": 243597.0}, {"date": "2024-11-20", "close": 83.02, "volume": 200392.0}, {"date": "2024-11-21", "close": 85.37, "volume": 261287.0}, {"date": "2024-11-22", "close": 86.98, "volume": 268003.0}, {"date": "2024-11-25", "close": 87.47, "volume": 354879.0}, {"date": "2024-11-26", "close": 86.41, "volume": 225099.0}, {"date": "2024-11-27", "close": 84.23, "volume": 133882.0}, {"date": "2024-11-29", "close": 83.94, "volume": 95978.0}, {"date": "2024-12-02", "close": 83.23, "volume": 168247.0}, {"date": "2024-12-03", "close": 82.67, "volume": 270974.0}, {"date": "2024-12-04", "close": 82.89, "volume": 258998.0}, {"date": "2024-12-05", "close": 80.8, "volume": 189320.0}, {"date": "2024-12-06", "close": 79.93, "volume": 209833.0}, {"date": "2024-12-09", "close": 78.13, "volume": 191615.0}, {"date": "2024-12-10", "close": 80.23, "volume": 154919.0}, {"date": "2024-12-11", "close": 81.15, "volume": 147308.0}, {"date": "2024-12-12", "close": 80.26, "volume": 148097.0}, {"date": "2024-12-13", "close": 78.46, "volume": 145304.0}, {"date": "2024-12-16", "close": 78.38, "volume": 389400.0}, {"date": "2024-12-17", "close": 77.68, "volume": 290195.0}, {"date": "2024-12-18", "close": 75.6, "volume": 267611.0}, {"date": "2024-12-19", "close": 76.19, "volume": 159599.0}, {"date": "2024-12-20", "close": 76.31, "volume": 667881.0}, {"date": "2024-12-23", "close": 75.71, "volume": 160251.0}, {"date": "2024-12-24", "close": 76.12, "volume": 49025.0}, {"date": "2024-12-26", "close": 76.28, "volume": 72826.0}, {"date": "2024-12-27", "close": 74.93, "volume": 99573.0}, {"date": "2024-12-30", "close": 73.8, "volume": 65756.0}, {"date": "2024-12-31", "close": 73.92, "volume": 156310.0}, {"date": "2025-01-02", "close": 73.72, "volume": 126433.0}, {"date": "2025-01-03", "close": 74.41, "volume": 161902.0}, {"date": "2025-01-06", "close": 75.21, "volume": 196080.0}, {"date": "2025-01-07", "close": 75.18, "volume": 170294.0}, {"date": "2025-01-08", "close": 75.42, "volume": 119139.0}, {"date": "2025-01-10", "close": 74.61, "volume": 136758.0}, {"date": "2025-01-13", "close": 74.87, "volume": 122099.0}, {"date": "2025-01-14", "close": 75.1, "volume": 160640.0}, {"date": "2025-01-15", "close": 76.5, "volume": 116605.0}, {"date": "2025-01-16", "close": 77.4, "volume": 143086.0}, {"date": "2025-01-17", "close": 78.07, "volume": 117755.0}, {"date": "2025-01-21", "close": 78.36, "volume": 123062.0}, {"date": "2025-01-22", "close": 77.23, "volume": 325659.0}, {"date": "2025-01-23", "close": 76.25, "volume": 159089.0}, {"date": "2025-01-24", "close": 76.26, "volume": 130877.0}, {"date": "2025-01-27", "close": 78.09, "volume": 138666.0}, {"date": "2025-01-28", "close": 77.44, "volume": 213672.0}, {"date": "2025-01-29", "close": 76.77, "volume": 120796.0}, {"date": "2025-01-30", "close": 76.84, "volume": 84277.0}, {"date": "2025-01-31", "close": 77.15, "volume": 251587.0}, {"date": "2025-02-03", "close": 76.48, "volume": 277003.0}, {"date": "2025-02-04", "close": 78.77, "volume": 165179.0}, {"date": "2025-02-05", "close": 78.83, "volume": 239203.0}, {"date": "2025-02-06", "close": 78.71, "volume": 140210.0}, {"date": "2025-02-07", "close": 78.06, "volume": 129982.0}, {"date": "2025-02-10", "close": 79.76, "volume": 140791.0}, {"date": "2025-02-11", "close": 79.6, "volume": 144965.0}, {"date": "2025-02-12", "close": 79.08, "volume": 133389.0}, {"date": "2025-02-13", "close": 80.79, "volume": 152427.0}, {"date": "2025-02-14", "close": 79.88, "volume": 128899.0}, {"date": "2025-02-18", "close": 70.96, "volume": 427471.0}, {"date": "2025-02-19", "close": 68.52, "volume": 341595.0}, {"date": "2025-02-20", "close": 66.22, "volume": 352014.0}, {"date": "2025-02-21", "close": 68.24, "volume": 320736.0}, {"date": "2025-02-24", "close": 68.9, "volume": 338641.0}, {"date": "2025-02-25", "close": 66.86, "volume": 382982.0}, {"date": "2025-02-26", "close": 65.9, "volume": 300767.0}, {"date": "2025-02-27", "close": 65.13, "volume": 368606.0}, {"date": "2025-02-28", "close": 66.1, "volume": 388540.0}, {"date": "2025-03-03", "close": 65.31, "volume": 448300.0}, {"date": "2025-03-04", "close": 64.05, "volume": 443124.0}, {"date": "2025-03-05", "close": 65.01, "volume": 269490.0}, {"date": "2025-03-06", "close": 64.65, "volume": 400273.0}, {"date": "2025-03-07", "close": 65.73, "volume": 305404.0}, {"date": "2025-03-10", "close": 66.58, "volume": 517665.0}, {"date": "2025-03-11", "close": 67.03, "volume": 512436.0}, {"date": "2025-03-12", "close": 64.7, "volume": 516698.0}, {"date": "2025-03-13", "close": 63.3, "volume": 500581.0}, {"date": "2025-03-14", "close": 63.45, "volume": 422841.0}, {"date": "2025-03-17", "close": 64.51, "volume": 453806.0}, {"date": "2025-03-18", "close": 63.89, "volume": 442047.0}, {"date": "2025-03-19", "close": 64.63, "volume": 465847.0}, {"date": "2025-03-20", "close": 63.93, "volume": 443797.0}, {"date": "2025-03-21", "close": 63.13, "volume": 1238589.0}, {"date": "2025-03-24", "close": 61.9, "volume": 519224.0}, {"date": "2025-03-25", "close": 62.13, "volume": 465845.0}, {"date": "2025-03-26", "close": 62.31, "volume": 218464.0}, {"date": "2025-03-27", "close": 62.32, "volume": 294020.0}, {"date": "2025-03-28", "close": 62.11, "volume": 262524.0}, {"date": "2025-03-31", "close": 62.05, "volume": 413205.0}, {"date": "2025-04-01", "close": 63.48, "volume": 315795.0}, {"date": "2025-04-02", "close": 63.82, "volume": 338712.0}, {"date": "2025-04-03", "close": 63.65, "volume": 295044.0}, {"date": "2025-04-04", "close": 62.2, "volume": 423854.0}, {"date": "2025-04-07", "close": 60.6, "volume": 396466.0}, {"date": "2025-04-08", "close": 59.04, "volume": 331602.0}, {"date": "2025-04-09", "close": 62.04, "volume": 475744.0}, {"date": "2025-04-10", "close": 60.2, "volume": 409810.0}, {"date": "2025-04-11", "close": 61.13, "volume": 250195.0}, {"date": "2025-04-14", "close": 61.22, "volume": 472612.0}, {"date": "2025-04-15", "close": 61.55, "volume": 267824.0}, {"date": "2025-04-16", "close": 61.38, "volume": 250735.0}, {"date": "2025-04-17", "close": 62.02, "volume": 244876.0}, {"date": "2025-04-21", "close": 60.75, "volume": 234654.0}, {"date": "2025-04-22", "close": 61.43, "volume": 226486.0}, {"date": "2025-04-23", "close": 62.15, "volume": 250317.0}, {"date": "2025-04-24", "close": 63.43, "volume": 229175.0}, {"date": "2025-04-25", "close": 63.77, "volume": 235766.0}, {"date": "2025-04-28", "close": 63.85, "volume": 234436.0}, {"date": "2025-04-29", "close": 64.06, "volume": 293335.0}, {"date": "2025-04-30", "close": 60.54, "volume": 551663.0}, {"date": "2025-05-01", "close": 61.09, "volume": 700572.0}, {"date": "2025-05-02", "close": 61.4, "volume": 386244.0}, {"date": "2025-05-05", "close": 62.54, "volume": 515129.0}, {"date": "2025-05-06", "close": 62.21, "volume": 281405.0}, {"date": "2025-05-07", "close": 62.84, "volume": 258270.0}, {"date": "2025-05-08", "close": 64.15, "volume": 242624.0}, {"date": "2025-05-09", "close": 63.38, "volume": 269339.0}, {"date": "2025-05-12", "close": 64.55, "volume": 269905.0}, {"date": "2025-05-13", "close": 63.66, "volume": 229298.0}, {"date": "2025-05-14", "close": 63.16, "volume": 211675.0}, {"date": "2025-05-15", "close": 63.82, "volume": 192272.0}, {"date": "2025-05-16", "close": 64.465, "volume": 252001.0}, {"date": "2025-05-19", "close": 63.85, "volume": 176024.0}, {"date": "2025-05-20", "close": 63.76, "volume": 210344.0}, {"date": "2025-05-21", "close": 62.12, "volume": 224936.0}, {"date": "2025-05-22", "close": 61.68, "volume": 152473.0}, {"date": "2025-05-23", "close": 61.115, "volume": 137842.0}, {"date": "2025-05-27", "close": 62.21, "volume": 227164.0}, {"date": "2025-05-28", "close": 61.42, "volume": 279151.0}, {"date": "2025-05-29", "close": 61.53, "volume": 170675.0}, {"date": "2025-05-30", "close": 62.23, "volume": 433882.0}, {"date": "2025-06-02", "close": 62.23, "volume": 263969.0}, {"date": "2025-06-03", "close": 63.96, "volume": 196903.0}, {"date": "2025-06-04", "close": 63.33, "volume": 174972.0}, {"date": "2025-06-05", "close": 63.45, "volume": 191592.0}, {"date": "2025-06-06", "close": 63.82, "volume": 173914.0}, {"date": "2025-06-09", "close": 62.69, "volume": 235342.0}, {"date": "2025-06-10", "close": 63.32, "volume": 198179.0}, {"date": "2025-06-11", "close": 61.94, "volume": 219242.0}, {"date": "2025-06-12", "close": 61.29, "volume": 246949.0}, {"date": "2025-06-13", "close": 60.6, "volume": 229799.0}, {"date": "2025-06-16", "close": 62.14, "volume": 304012.0}, {"date": "2025-06-17", "close": 60.84, "volume": 422241.0}, {"date": "2025-06-18", "close": 60.03, "volume": 536294.0}, {"date": "2025-06-20", "close": 61.5, "volume": 710144.0}, {"date": "2025-06-23", "close": 64.55, "volume": 474732.0}, {"date": "2025-06-24", "close": 64.42, "volume": 441471.0}, {"date": "2025-06-25", "close": 64.02, "volume": 284477.0}, {"date": "2025-06-26", "close": 64.25, "volume": 166105.0}, {"date": "2025-06-27", "close": 64.07, "volume": 503416.0}, {"date": "2025-06-30", "close": 64.21, "volume": 199258.0}, {"date": "2025-07-01", "close": 65.72, "volume": 332328.0}, {"date": "2025-07-02", "close": 64.94, "volume": 261471.0}, {"date": "2025-07-03", "close": 65.75, "volume": 155784.0}, {"date": "2025-07-07", "close": 65.26, "volume": 188200.0}, {"date": "2025-07-08", "close": 66.0, "volume": 244023.0}, {"date": "2025-07-09", "close": 66.16, "volume": 151872.0}, {"date": "2025-07-10", "close": 65.83, "volume": 202976.0}, {"date": "2025-07-11", "close": 63.63, "volume": 175498.0}, {"date": "2025-07-14", "close": 63.8, "volume": 276441.0}, {"date": "2025-07-15", "close": 62.57, "volume": 289225.0}, {"date": "2025-07-16", "close": 63.54, "volume": 218147.0}, {"date": "2025-07-17", "close": 63.96, "volume": 230771.0}, {"date": "2025-07-18", "close": 64.08, "volume": 188412.0}, {"date": "2025-07-21", "close": 64.18, "volume": 220121.0}, {"date": "2025-07-22", "close": 65.03, "volume": 205566.0}, {"date": "2025-07-23", "close": 65.83, "volume": 157421.0}, {"date": "2025-07-24", "close": 65.25, "volume": 188498.0}, {"date": "2025-07-25", "close": 65.4, "volume": 168022.0}, {"date": "2025-07-28", "close": 64.06, "volume": 312567.0}, {"date": "2025-07-29", "close": 64.5, "volume": 312315.0}, {"date": "2025-07-30", "close": 71.61, "volume": 721984.0}, {"date": "2025-07-31", "close": 67.42, "volume": 837578.0}, {"date": "2025-08-01", "close": 65.28, "volume": 465430.0}, {"date": "2025-08-04", "close": 64.78, "volume": 432553.0}, {"date": "2025-08-05", "close": 63.12, "volume": 537044.0}, {"date": "2025-08-06", "close": 65.22, "volume": 610677.0}, {"date": "2025-08-07", "close": 63.87, "volume": 411424.0}, {"date": "2025-08-08", "close": 64.09, "volume": 463670.0}, {"date": "2025-08-11", "close": 61.35, "volume": 258598.0}, {"date": "2025-08-12", "close": 61.38, "volume": 423801.0}, {"date": "2025-08-13", "close": 63.18, "volume": 311296.0}, {"date": "2025-08-14", "close": 62.54, "volume": 310981.0}, {"date": "2025-08-15", "close": 63.28, "volume": 330341.0}, {"date": "2025-08-18", "close": 64.31, "volume": 469070.0}, {"date": "2025-08-19", "close": 64.47, "volume": 244953.0}, {"date": "2025-08-20", "close": 64.56, "volume": 236809.0}, {"date": "2025-08-21", "close": 65.11, "volume": 180042.0}, {"date": "2025-08-22", "close": 66.46, "volume": 288766.0}, {"date": "2025-08-25", "close": 65.22, "volume": 163295.0}, {"date": "2025-08-26", "close": 65.16, "volume": 355439.0}, {"date": "2025-08-27", "close": 66.55, "volume": 271130.0}, {"date": "2025-08-28", "close": 66.16, "volume": 197351.0}, {"date": "2025-08-29", "close": 66.71, "volume": 208446.0}, {"date": "2025-09-02", "close": 65.79, "volume": 206368.0}, {"date": "2025-09-03", "close": 66.56, "volume": 252797.0}, {"date": "2025-09-04", "close": 66.35, "volume": 236423.0}, {"date": "2025-09-05", "close": 66.6, "volume": 260626.0}, {"date": "2025-09-08", "close": 67.87, "volume": 299821.0}, {"date": "2025-09-09", "close": 68.56, "volume": 269470.0}, {"date": "2025-09-10", "close": 68.58, "volume": 330184.0}, {"date": "2025-09-11", "close": 70.17, "volume": 423533.0}, {"date": "2025-09-12", "close": 69.6, "volume": 261981.0}, {"date": "2025-09-15", "close": 69.63, "volume": 303791.0}, {"date": "2025-09-16", "close": 68.22, "volume": 235533.0}, {"date": "2025-09-17", "close": 69.13, "volume": 579271.0}, {"date": "2025-09-18", "close": 68.31, "volume": 439605.0}, {"date": "2025-09-19", "close": 66.51, "volume": 1073145.0}, {"date": "2025-09-22", "close": 66.72, "volume": 436639.0}, {"date": "2025-09-23", "close": 66.02, "volume": 428043.0}, {"date": "2025-09-24", "close": 64.9, "volume": 230647.0}, {"date": "2025-09-25", "close": 63.52, "volume": 255944.0}, {"date": "2025-09-26", "close": 64.17, "volume": 425855.0}, {"date": "2025-09-29", "close": 63.19, "volume": 368614.0}, {"date": "2025-09-30", "close": 64.31, "volume": 336772.0}, {"date": "2025-10-01", "close": 64.56, "volume": 349601.0}, {"date": "2025-10-02", "close": 63.11, "volume": 187404.0}, {"date": "2025-10-03", "close": 63.04, "volume": 202489.0}, {"date": "2025-10-06", "close": 63.23, "volume": 221753.0}, {"date": "2025-10-07", "close": 62.75, "volume": 214918.0}, {"date": "2025-10-08", "close": 63.05, "volume": 198017.0}, {"date": "2025-10-09", "close": 62.65, "volume": 396361.0}, {"date": "2025-10-10", "close": 63.39, "volume": 264883.0}, {"date": "2025-10-13", "close": 63.62, "volume": 239517.0}, {"date": "2025-10-14", "close": 63.81, "volume": 259896.0}, {"date": "2025-10-15", "close": 63.44, "volume": 221329.0}, {"date": "2025-10-16", "close": 62.44, "volume": 211012.0}, {"date": "2025-10-17", "close": 63.04, "volume": 194700.0}, {"date": "2025-10-20", "close": 64.36, "volume": 178350.0}, {"date": "2025-10-21", "close": 65.24, "volume": 134224.0}, {"date": "2025-10-22", "close": 64.48, "volume": 235552.0}, {"date": "2025-10-23", "close": 64.71, "volume": 139072.0}, {"date": "2025-10-24", "close": 65.18, "volume": 167493.0}, {"date": "2025-10-27", "close": 64.46, "volume": 156784.0}, {"date": "2025-10-28", "close": 64.15, "volume": 278146.0}, {"date": "2025-10-29", "close": 67.95, "volume": 573035.0}, {"date": "2025-10-30", "close": 65.92, "volume": 447415.0}, {"date": "2025-10-31", "close": 64.04, "volume": 399865.0}, {"date": "2025-11-03", "close": 63.88, "volume": 404870.0}, {"date": "2025-11-04", "close": 62.06, "volume": 296974.0}, {"date": "2025-11-05", "close": 59.58, "volume": 510345.0}, {"date": "2025-11-06", "close": 57.0, "volume": 880943.0}, {"date": "2025-11-07", "close": 57.36, "volume": 396406.0}, {"date": "2025-11-10", "close": 58.75, "volume": 274489.0}, {"date": "2025-11-11", "close": 58.78, "volume": 311440.0}, {"date": "2025-11-12", "close": 59.6, "volume": 582850.0}, {"date": "2025-11-13", "close": 60.28, "volume": 374889.0}, {"date": "2025-11-14", "close": 61.28, "volume": 324267.0}, {"date": "2025-11-17", "close": 57.78, "volume": 289654.0}, {"date": "2025-11-18", "close": 57.82, "volume": 398630.0}, {"date": "2025-11-19", "close": 57.29, "volume": 287131.0}, {"date": "2025-11-20", "close": 56.16, "volume": 291536.0}, {"date": "2025-11-21", "close": 56.49, "volume": 420391.0}, {"date": "2025-11-24", "close": 54.88, "volume": 487257.0}, {"date": "2025-11-25", "close": 56.41, "volume": 356453.0}, {"date": "2025-11-26", "close": 56.86, "volume": 280608.0}, {"date": "2025-11-28", "close": 56.38, "volume": 228516.0}, {"date": "2025-12-01", "close": 57.39, "volume": 341700.0}, {"date": "2025-12-02", "close": 60.33, "volume": 435945.0}, {"date": "2025-12-03", "close": 61.69, "volume": 439955.0}, {"date": "2025-12-04", "close": 62.97, "volume": 386589.0}, {"date": "2025-12-05", "close": 63.69, "volume": 311701.0}, {"date": "2025-12-08", "close": 61.09, "volume": 466851.0}, {"date": "2025-12-09", "close": 61.36, "volume": 358448.0}, {"date": "2025-12-10", "close": 62.33, "volume": 416253.0}, {"date": "2025-12-11", "close": 62.37, "volume": 323917.0}, {"date": "2025-12-12", "close": 62.9, "volume": 293710.0}, {"date": "2025-12-15", "close": 61.74, "volume": 352749.0}, {"date": "2025-12-16", "close": 62.87, "volume": 325095.0}, {"date": "2025-12-17", "close": 63.5, "volume": 274981.0}, {"date": "2025-12-18", "close": 64.02, "volume": 282582.0}, {"date": "2025-12-19", "close": 63.63, "volume": 828929.0}, {"date": "2025-12-22", "close": 63.47, "volume": 265748.0}, {"date": "2025-12-23", "close": 63.41, "volume": 204034.0}, {"date": "2025-12-24", "close": 63.36, "volume": 148932.0}, {"date": "2025-12-26", "close": 64.21, "volume": 170339.0}, {"date": "2025-12-29", "close": 64.3, "volume": 232078.0}, {"date": "2025-12-30", "close": 63.52, "volume": 190700.0}, {"date": "2025-12-31", "close": 63.32, "volume": 205957.0}, {"date": "2026-01-02", "close": 59.52, "volume": 377302.0}, {"date": "2026-01-05", "close": 61.06, "volume": 364167.0}, {"date": "2026-01-06", "close": 60.31, "volume": 334962.0}, {"date": "2026-01-07", "close": 61.66, "volume": 320776.0}, {"date": "2026-01-08", "close": 61.84, "volume": 340159.0}, {"date": "2026-01-09", "close": 62.21, "volume": 216390.0}, {"date": "2026-01-12", "close": 61.91, "volume": 263992.0}, {"date": "2026-01-13", "close": 60.78, "volume": 217474.0}, {"date": "2026-01-14", "close": 59.38, "volume": 259062.0}, {"date": "2026-01-15", "close": 56.93, "volume": 409926.0}, {"date": "2026-01-16", "close": 55.48, "volume": 391301.0}, {"date": "2026-01-20", "close": 53.88, "volume": 294577.0}, {"date": "2026-01-21", "close": 55.21, "volume": 410582.0}, {"date": "2026-01-22", "close": 56.0, "volume": 527125.0}, {"date": "2026-01-23", "close": 56.34, "volume": 326261.0}, {"date": "2026-01-26", "close": 56.82, "volume": 235687.0}, {"date": "2026-01-27", "close": 54.73, "volume": 351928.0}, {"date": "2026-01-28", "close": 54.87, "volume": 246586.0}, {"date": "2026-01-29", "close": 53.31, "volume": 359185.0}, {"date": "2026-01-30", "close": 53.7, "volume": 350011.0}, {"date": "2026-02-02", "close": 52.36, "volume": 731080.0}, {"date": "2026-02-03", "close": 48.55, "volume": 652327.0}, {"date": "2026-02-04", "close": 47.85, "volume": 555014.0}, {"date": "2026-02-05", "close": 46.29, "volume": 466989.0}, {"date": "2026-02-06", "close": 47.48, "volume": 551621.0}, {"date": "2026-02-09", "close": 48.25, "volume": 808837.0}, {"date": "2026-02-10", "close": 47.68, "volume": 1152836.0}, {"date": "2026-02-11", "close": 50.37, "volume": 897076.0}, {"date": "2026-02-12", "close": 47.71, "volume": 611580.0}, {"date": "2026-02-13", "close": 49.08, "volume": 512411.0}, {"date": "2026-02-17", "close": 47.34, "volume": 658376.0}, {"date": "2026-02-18", "close": 49.51, "volume": 794419.0}, {"date": "2026-02-19", "close": 49.32, "volume": 510375.0}, {"date": "2026-02-20", "close": 49.13, "volume": 894514.0}, {"date": "2026-02-23", "close": 46.27, "volume": 545291.0}, {"date": "2026-02-24", "close": 47.21, "volume": 571579.0}, {"date": "2026-02-25", "close": 47.84, "volume": 424517.0}, {"date": "2026-02-26", "close": 48.83, "volume": 634816.0}, {"date": "2026-02-27", "close": 48.54, "volume": 574124.0}, {"date": "2026-03-02", "close": 48.96, "volume": 714354.0}, {"date": "2026-03-03", "close": 50.35, "volume": 524172.0}, {"date": "2026-03-04", "close": 49.765, "volume": 357564.0}, {"date": "2026-03-05", "close": 49.3, "volume": 464328.0}, {"date": "2026-03-06", "close": 48.16, "volume": 515495.0}, {"date": "2026-03-09", "close": 47.16, "volume": 477012.0}, {"date": "2026-03-10", "close": 45.36, "volume": 443575.0}, {"date": "2026-03-11", "close": 45.01, "volume": 645961.0}, {"date": "2026-03-12", "close": 44.66, "volume": 445406.0}, {"date": "2026-03-13", "close": 44.03, "volume": 323304.0}, {"date": "2026-03-16", "close": 43.5, "volume": 410620.0}, {"date": "2026-03-17", "close": 43.94, "volume": 405665.0}, {"date": "2026-03-18", "close": 44.08, "volume": 479561.0}, {"date": "2026-03-19", "close": 44.29, "volume": 503821.0}, {"date": "2026-03-20", "close": 44.14, "volume": 913529.0}, {"date": "2026-03-23", "close": 43.52, "volume": 551212.0}, {"date": "2026-03-24", "close": 40.83, "volume": 687229.0}, {"date": "2026-03-25", "close": 39.355, "volume": 772691.0}, {"date": "2026-03-26", "close": 39.34, "volume": 848057.0}, {"date": "2026-03-27", "close": 37.7, "volume": 621944.0}, {"date": "2026-03-30", "close": 37.88, "volume": 615560.0}, {"date": "2026-03-31", "close": 38.61, "volume": 636359.0}, {"date": "2026-04-01", "close": 37.55, "volume": 498492.0}, {"date": "2026-04-02", "close": 38.03, "volume": 609045.0}, {"date": "2026-04-06", "close": 38.87, "volume": 609321.0}, {"date": "2026-04-07", "close": 38.73, "volume": 455819.0}, {"date": "2026-04-08", "close": 37.29, "volume": 548795.0}, {"date": "2026-04-09", "close": 36.16, "volume": 598619.0}, {"date": "2026-04-10", "close": 34.27, "volume": 582591.0}, {"date": "2026-04-13", "close": 36.16, "volume": 787698.0}, {"date": "2026-04-14", "close": 35.88, "volume": 542464.0}, {"date": "2026-04-15", "close": 37.96, "volume": 629930.0}, {"date": "2026-04-16", "close": 38.51, "volume": 443460.0}, {"date": "2026-04-17", "close": 38.76, "volume": 388856.0}, {"date": "2026-04-20", "close": 39.08, "volume": 494287.0}, {"date": "2026-04-21", "close": 38.62, "volume": 455782.0}, {"date": "2026-04-22", "close": 39.25, "volume": 572899.0}, {"date": "2026-04-23", "close": 36.19, "volume": 580117.0}, {"date": "2026-04-24", "close": 37.49, "volume": 527055.0}, {"date": "2026-04-27", "close": 37.19, "volume": 588142.0}, {"date": "2026-04-28", "close": 37.51, "volume": 634602.0}, {"date": "2026-04-29", "close": 39.04, "volume": 956052.0}, {"date": "2026-04-30", "close": 37.17, "volume": 882976.0}, {"date": "2026-05-01", "close": 37.54, "volume": 577595.0}, {"date": "2026-05-04", "close": 37.59, "volume": 497580.0}, {"date": "2026-05-05", "close": 36.75, "volume": 564004.0}, {"date": "2026-05-06", "close": 35.32, "volume": 748499.0}, {"date": "2026-05-07", "close": 37.81, "volume": 800025.0}, {"date": "2026-05-08", "close": 37.5, "volume": 518179.0}, {"date": "2026-05-11", "close": 34.36, "volume": 695909.0}, {"date": "2026-05-12", "close": 32.48, "volume": 646148.0}, {"date": "2026-05-13", "close": 31.34, "volume": 558006.0}, {"date": "2026-05-14", "close": 31.21, "volume": 631851.0}, {"date": "2026-05-15", "close": 30.85, "volume": 685663.0}, {"date": "2026-05-18", "close": 32.0, "volume": 1077575.0}, {"date": "2026-05-19", "close": 31.44, "volume": 715700.0}, {"date": "2026-05-20", "close": 31.06, "volume": 598424.0}, {"date": "2026-05-21", "close": 29.62, "volume": 595913.0}, {"date": "2026-05-22", "close": 29.57, "volume": 584075.0}, {"date": "2026-05-26", "close": 29.69, "volume": 587070.0}, {"date": "2026-05-27", "close": 30.04, "volume": 638169.0}, {"date": "2026-05-28", "close": 30.4, "volume": 640894.0}, {"date": "2026-05-29", "close": 30.69, "volume": 1408890.0}, {"date": "2026-06-01", "close": 32.74, "volume": 931648.0}, {"date": "2026-06-02", "close": 30.41, "volume": 769940.0}, {"date": "2026-06-03", "close": 28.11, "volume": 773847.0}, {"date": "2026-06-04", "close": 28.37, "volume": 755741.0}, {"date": "2026-06-05", "close": 28.31, "volume": 566561.0}, {"date": "2026-06-08", "close": 27.66, "volume": 747427.0}, {"date": "2026-06-09", "close": 27.86, "volume": 869210.0}, {"date": "2026-06-10", "close": 28.34, "volume": 606256.0}, {"date": "2026-06-11", "close": 27.36, "volume": 673942.0}, {"date": "2026-06-12", "close": 27.9, "volume": 596719.0}, {"date": "2026-06-15", "close": 27.61, "volume": 512166.0}, {"date": "2026-06-16", "close": 28.01, "volume": 514764.0}, {"date": "2026-06-17", "close": 26.77, "volume": 768207.0}, {"date": "2026-06-18", "close": 27.04, "volume": 6877943.0}, {"date": "2026-06-22", "close": 26.54, "volume": 1277303.0}, {"date": "2026-06-23", "close": 26.97, "volume": 656317.0}, {"date": "2026-06-24", "close": 27.61, "volume": 696852.0}, {"date": "2026-06-25", "close": 26.58, "volume": 615300.0}, {"date": "2026-06-26", "close": 29.23, "volume": 1492044.0}, {"date": "2026-06-29", "close": 29.37, "volume": 790934.0}, {"date": "2026-06-30", "close": 29.62, "volume": 788354.0}, {"date": "2026-07-01", "close": 30.1, "volume": 700869.0}, {"date": "2026-07-02", "close": 30.09, "volume": 706250.0}, {"date": "2026-07-06", "close": 29.27, "volume": 534134.0}, {"date": "2026-07-07", "close": 30.14, "volume": 520814.0}, {"date": "2026-07-08", "close": 28.63, "volume": 610916.0}, {"date": "2026-07-09", "close": 29.24, "volume": 638090.0}, {"date": "2026-07-10", "close": 29.59, "volume": 482090.0}, {"date": "2026-07-13", "close": 31.03, "volume": 454707.0}, {"date": "2026-07-14", "close": 29.9, "volume": 499165.0}, {"date": "2026-07-15", "close": 31.55, "volume": 532662.0}, {"date": "2026-07-16", "close": 33.03, "volume": 738485.0}, {"date": "2026-07-17", "close": 32.4, "volume": 836516.0}, {"date": "2026-07-20", "close": 32.68, "volume": 567062.0}, {"date": "2026-07-21", "close": 31.53, "volume": 525140.0}, {"date": "2026-07-22", "close": 30.92, "volume": 664815.0}, {"date": "2026-07-23", "close": 31.25, "volume": 678286.0}, {"date": "2026-07-24", "close": 32.71, "volume": 630626.0}, {"date": "2026-07-27", "close": 34.55, "volume": 786674.0}, {"date": "2026-07-28", "close": 35.93, "volume": 1216986.0}, {"date": "2026-07-29", "close": 42.18, "volume": 1783666.0}, {"date": "2026-07-30", "close": 40.08, "volume": 1113584.0}, {"date": "2026-07-31", "close": 42.8, "volume": 919978.0}, {"date": "2026-08-03", "close": 44.37, "volume": 785488.0}, {"date": "2026-08-04", "close": 45.5, "volume": 594380.0}, {"date": "2026-08-05", "close": 45.89, "volume": 673194.0}, {"date": "2026-08-06", "close": 46.36, "volume": 650061.0}, {"date": "2026-08-07", "close": 45.87, "volume": 486544.0}], "refreshing": true}