{"ticker": "BOOT", "overview": {"cik": "1610250", "ticker": "BOOT", "name": "Boot Barn Holdings, Inc.", "industry": "Retail-Shoe Stores", "country": "United States", "sic": "5661", "announcements": [{"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088262", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088137", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-16", "title": "Form ARS", "accession": "0001104659-26-084074", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001104659-26-084073", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-16", "title": "Proxy statement", "accession": "0001104659-26-084071", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001804187-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001628280-26-037991", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001766863-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001623311-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001562356-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001766683-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001804187-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001748006-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001540838-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001525336-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001240498-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001288841-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001323610-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001219766-26-000002", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-14", "title": "Annual report", "accession": "0001104659-26-061346", "price_sensitive": true}, {"form": "SD", "date": "2026-05-14", "title": "Form SD", "accession": "0001104659-26-061338", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-061169", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000238", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000222", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000849", "price_sensitive": false}]}, "description": "Boot Barn Holdings, Inc. trades as BOOT on the NYSE and is registered in the United States, classified under Retail-Shoe Stores (SIC 5661). Privy Trades holds 180 insider filings for the company, from August 2021 to May 2026. Across those, 13 insiders disclosed 6 open-market purchases totalling $956.51K against 42 sales totalling $74.57M. The most recent filing on record is dated 30 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 956512.5992, "sell_n": 42, "sell_sum": 74565892.326, "net": -73609379.72680001, "insiders": 13, "first_date": "2021-08-09", "last_date": "2026-05-26"}, "metrics": {"ticker": "BOOT", "has_prices": true, "as_of": "2026-08-07", "last": 163.6, "prev_close": 164.04, "change": -0.4399999999999977, "change_pct": -0.0026822726164350023, "session_volume": 511046.0, "vwap_5": 161.8714851575463, "vwap_20": 155.07796346535747, "vwap_60": 159.59627606262436, "vwap_250": 172.1560224292695, "high_52w": 207.98, "low_52w": 135.16, "avg_volume_20": 763215.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034906-T10", "src": "CONGRESS", "ticker": "BOOT", "cik": "", "company": "Boot Barn Holdings, Inc.", "company_raw": "rica\nD: Ticker BNP FP\nBoot Barn Holdings, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up BOOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001804187-26-000004", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Jonathon David Kosoff", "who_key": "Kosoff Jonathon David", "role": "CHIEF DIGITAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36871.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Insider sells $37K of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000180418726000004/0001804187-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231345}, {"id": "0001766683-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "John Hazen", "who_key": "Hazen John", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1559888.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "CEO files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000176668326000002/0001766683-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001562356-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "James M. Watkins", "who_key": "Watkins James M", "role": "CFO & SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 980524.8400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "CFO files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000156235626000002/0001562356-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001623311-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Laurie Marie Grijalva", "who_key": "Grijalva Laurie Marie", "role": "CHIEF MERCHANDISING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1302822.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000162331126000002/0001623311-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001766863-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Michael A. Love", "who_key": "Love Michael A", "role": "CHIEF RETAIL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 998939.8700000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000176686326000002/0001766863-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001219766-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Peter Starrett", "who_key": "STARRETT PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000121976626000002/0001219766-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001323610-26-000004", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Brenda I. Morris", "who_key": "Morris Brenda I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000132361026000004/0001323610-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001288841-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Lisa Laube", "who_key": "Laube Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000128884126000002/0001288841-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001240498-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Anne MacDonald", "who_key": "MACDONALD ANNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000124049826000002/0001240498-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001525336-26-000005", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Chris Bruzzo", "who_key": "Bruzzo Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000152533626000005/0001525336-26-000005-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001540838-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Gene Eddie Burt", "who_key": "Burt Gene Eddie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000154083826000002/0001540838-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001748006-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Bradley Morgan Weston", "who_key": "Weston Bradley Morgan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000174800626000002/0001748006-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "0001804187-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Jonathon David Kosoff", "who_key": "Kosoff Jonathon David", "role": "CHIEF DIGITAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37812.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000180418726000002/0001804187-26-000002-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242865}, {"id": "13DG-0002100119-26-000238", "src": "13DG", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Boot Barn Holdings, Inc.", "who_key": "Boot Barn Holdings, 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": "Retail-Shoe Stores", "country": "United States", "headline": "Boot Barn Holdings, Inc. crosses 5% of BOOT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/0002100119-26-000238-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000222", "src": "13DG", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Boot Barn Holdings, Inc.", "who_key": "Boot Barn Holdings, 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": "Retail-Shoe Stores", "country": "United States", "headline": "Boot Barn Holdings, Inc. crosses 5% of BOOT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/0002100121-26-000222-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "HOUSE-2026-20034285-T21", "src": "CONGRESS", "ticker": "BOOT", "cik": "", "company": "Boot Barn Holdings, Inc.", "company_raw": "Street Trust > Bank of America\nBoot Barn Holdings, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds BOOT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352305}, {"id": "0001323610-26-000002", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Brenda I. Morris", "who_key": "Morris Brenda I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 197740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Board member offloads $198K of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000132361026000002/0001323610-26-000002-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360945}, {"id": "0001540838-25-000005", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Gene Eddie Burt", "who_key": "Burt Gene Eddie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 229692.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director sells $230K of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000154083825000005/0001540838-25-000005-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484785}, {"id": "0001562356-25-000007", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "James M. Watkins", "who_key": "Watkins James M", "role": "CFO & SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "CFO files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000156235625000007/0001562356-25-000007-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500625}, {"id": "0001219766-25-000005", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Peter Starrett", "who_key": "STARRETT PETER", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1234620.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Board member offloads $1.2M of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000121976625000005/0001219766-25-000005-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525105}, {"id": "0001562356-25-000005", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "James M. Watkins", "who_key": "Watkins James M", "role": "CFO & SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33645.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "CFO files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000156235625000005/0001562356-25-000005-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525105}, {"id": "0001415889-25-023004", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Laurie Marie Grijalva", "who_key": "Grijalva Laurie Marie", "role": "CHIEF MERCHANDISING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1288812.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Insider offloads $1.3M of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925023004/0001415889-25-023004-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624465}, {"id": "0001415889-25-022915", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Brenda I. Morris", "who_key": "Morris Brenda I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 255000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Board member offloads $255K of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925022915/0001415889-25-022915-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631665}, {"id": "HOUSE-2025-20030634-T3", "src": "CONGRESS", "ticker": "BOOT", "cik": "", "company": "Boot Barn Holdings, Inc.", "company_raw": "Street Trust > Bank of America\nBoot Barn Holdings, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads BOOT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726705}, {"id": "0001415889-25-014562", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Michael A. Love", "who_key": "Love Michael A", "role": "CHIEF RETAIL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 645283.1599999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Insider sells $645K of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925014562/0001415889-25-014562-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761265}, {"id": "0001415889-25-014181", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Laurie Marie Grijalva", "who_key": "Grijalva Laurie Marie", "role": "CHIEF MERCHANDISING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 391713.45999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Insider offloads $392K of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925014181/0001415889-25-014181-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762705}, {"id": "0001415889-25-013880", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Laurie Marie Grijalva", "who_key": "Grijalva Laurie Marie", "role": "CHIEF MERCHANDISING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 210758.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925013880/0001415889-25-013880-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767025}, {"id": "0001415889-25-013881", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "James M. Watkins", "who_key": "Watkins James M", "role": "CFO & SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 210758.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "CFO files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925013881/0001415889-25-013881-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767025}, {"id": "0001415889-25-013882", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "John Hazen", "who_key": "Hazen John", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 299039.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "CEO files routine paperwork on BOOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925013882/0001415889-25-013882-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767025}], "recent_buys": [{"id": "0001415889-22-011262", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "James M. Watkins", "who_key": "Watkins James M", "role": "CFO & SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 130837.5, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "CFO buys $131K of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922011262/0001415889-22-011262-index.htm", "trade_date": "2022-11-09", "timestamp": "2022-11-09", "mins": 2094705}, {"id": "0001415889-22-008943", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Peter Starrett", "who_key": "STARRETT PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 283505.2, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Director buys $284K of BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922008943/0001415889-22-008943-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208465}, {"id": "0001415889-22-008434", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Chris Bruzzo", "who_key": "Bruzzo Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100515.43920000001, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "Insider cluster: 3 buying BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922008434/0001415889-22-008434-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228625}, {"id": "0001415889-22-008325", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "James M. Watkins", "who_key": "Watkins James M", "role": "CFO & SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 152082.5, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "That makes 4 insiders into BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922008325/0001415889-22-008325-index.htm", "trade_date": "2022-08-05", "timestamp": "2022-08-05", "mins": 2232945}, {"id": "0001415889-22-005935", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Peter Starrett", "who_key": "STARRETT PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97071.95999999999, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "4 insiders now buying BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922005935/0001415889-22-005935-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333745}, {"id": "0001179110-22-001634", "src": "INSIDERS", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "James M. Watkins", "who_key": "Watkins James M", "role": "CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 192500.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Shoe Stores", "country": "United States", "headline": "That makes 4 insiders into BOOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000117911022001634/0001179110-22-001634-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466225}], "institutional": [{"id": "13DG-0002100119-26-000238", "src": "13DG", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Boot Barn Holdings, Inc.", "who_key": "Boot Barn Holdings, 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": "Retail-Shoe Stores", "country": "United States", "headline": "Boot Barn Holdings, Inc. crosses 5% of BOOT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/0002100119-26-000238-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000222", "src": "13DG", "ticker": "BOOT", "cik": "1610250", "company": "Boot Barn Holdings, Inc.", "company_raw": "Boot Barn Holdings, Inc.", "who": "Boot Barn Holdings, Inc.", "who_key": "Boot Barn Holdings, 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": "Retail-Shoe Stores", "country": "United States", "headline": "Boot Barn Holdings, Inc. crosses 5% of BOOT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/0002100121-26-000222-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Boot Barn Holdings, Inc. Common Stock", "new_value": "Boot Barn Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001610250", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001610250", "applied": 1, "detected_at": "2026-09-10T16:52:11.762584"}]}, "key_people": [{"who": "James Grant Conroy", "who_key": "Conroy James Grant", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 43828982.862, "net": -43828982.862, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14365217.599999998, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924026582/0001415889-24-026582-index.htm"}, {"action": "SELL", "amount": 1799377.64, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924005943/0001415889-24-005943-index.htm"}, {"action": "SELL", "amount": 21272753.310000002, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588923012280/0001415889-23-012280-index.htm"}, {"action": "SELL", "amount": 4604430.312, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588923002299/0001415889-23-002299-index.htm"}, {"action": "SELL", "amount": 1787204.0000000002, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000117911021008455/0001179110-21-008455-index.htm"}], "latest": {"action": "SELL", "amount": 14365217.599999998, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924026582/0001415889-24-026582-index.htm"}}, {"who": "Laurie Marie Grijalva", "who_key": "Grijalva Laurie Marie", "role": "CHIEF MERCHANDISING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7840883.1978, "net": -7840883.1978, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1288812.18, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925023004/0001415889-25-023004-index.htm"}, {"action": "SELL", "amount": 391713.45999999996, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925014181/0001415889-25-014181-index.htm"}, {"action": "SELL", "amount": 529306.91, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924004029/0001415889-24-004029-index.htm"}, {"action": "SELL", "amount": 4020319.46, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588923012125/0001415889-23-012125-index.htm"}, {"action": "SELL", "amount": 1610731.1878000002, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000110465921140159/0001104659-21-140159-index.htm"}], "latest": {"action": "SELL", "amount": 1288812.18, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925023004/0001415889-25-023004-index.htm"}}, {"who": "John Hazen", "who_key": "Hazen John", "role": "INTERIM CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6558977.8888, "net": -6558977.8888, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 965481.1699999998, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925000559/0001415889-25-000559-index.htm"}, {"action": "SELL", "amount": 403367.23, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924013842/0001415889-24-013842-index.htm"}, {"action": "SELL", "amount": 2656700.0, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588923011854/0001415889-23-011854-index.htm"}, {"action": "SELL", "amount": 923282.51, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922005668/0001415889-22-005668-index.htm"}, {"action": "SELL", "amount": 238493.32, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922005465/0001415889-22-005465-index.htm"}, {"action": "SELL", "amount": 1371653.6588, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922003307/0001415889-22-003307-index.htm"}], "latest": {"action": "SELL", "amount": 965481.1699999998, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925000559/0001415889-25-000559-index.htm"}}, {"who": "Michael A. Love", "who_key": "Love Michael A", "role": "CHIEF RETAIL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5915112.064499999, "net": -5915112.064499999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 645283.1599999999, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925014562/0001415889-25-014562-index.htm"}, {"action": "SELL", "amount": 118916.59, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924014455/0001415889-24-014455-index.htm"}, {"action": "SELL", "amount": 642237.33, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924014153/0001415889-24-014153-index.htm"}, {"action": "SELL", "amount": 800507.84, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924004833/0001415889-24-004833-index.htm"}, {"action": "SELL", "amount": 973135.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588923012235/0001415889-23-012235-index.htm"}, {"action": "SELL", "amount": 2241427.8096, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000110465921136340/0001104659-21-136340-index.htm"}, {"action": "SELL", "amount": 493604.3349, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000117911021008457/0001179110-21-008457-index.htm"}], "latest": {"action": "SELL", "amount": 645283.1599999999, "date": "2025-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925014562/0001415889-25-014562-index.htm"}}, {"who": "Gregory V. Hackman", "who_key": "Hackman Gregory V.", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3821606.4824, "net": -3821606.4824, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1089257.5364, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588923008851/0001415889-23-008851-index.htm"}, {"action": "SELL", "amount": 1252179.0276, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000110465921142087/0001104659-21-142087-index.htm"}, {"action": "SELL", "amount": 630476.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000117911021008456/0001179110-21-008456-index.htm"}, {"action": "SELL", "amount": 849693.9184, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000117911021008160/0001179110-21-008160-index.htm"}], "latest": {"action": "SELL", "amount": 1089257.5364, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588923008851/0001415889-23-008851-index.htm"}}, {"who": "James M. Watkins", "who_key": "Watkins James M", "role": "CFO & SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 475420.0, "sold": 2573214.64, "net": -2097794.64, "trades": 5, "top_score": 55.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1437920.83, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924023202/0001415889-24-023202-index.htm"}, {"action": "SELL", "amount": 1135293.81, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588923014983/0001415889-23-014983-index.htm"}, {"action": "BUY", "amount": 130837.5, "date": "2022-11-09", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922011262/0001415889-22-011262-index.htm"}, {"action": "BUY", "amount": 152082.5, "date": "2022-08-05", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922008325/0001415889-22-008325-index.htm"}, {"action": "BUY", "amount": 192500.0, "date": "2022-02-24", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000117911022001634/0001179110-22-001634-index.htm"}], "latest": {"action": "SELL", "amount": 1437920.83, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924023202/0001415889-24-023202-index.htm"}}, {"who": "Peter Starrett", "who_key": "STARRETT PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 380577.16000000003, "sold": 1569457.5, "net": -1188880.3399999999, "trades": 4, "top_score": 50.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1234620.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000121976625000005/0001219766-25-000005-index.htm"}, {"action": "BUY", "amount": 283505.2, "date": "2022-08-22", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922008943/0001415889-22-008943-index.htm"}, {"action": "BUY", "amount": 97071.95999999999, "date": "2022-05-27", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588922005935/0001415889-22-005935-index.htm"}, {"action": "SELL", "amount": 334837.5, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000110465921142089/0001104659-21-142089-index.htm"}], "latest": {"action": "SELL", "amount": 1234620.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000121976625000005/0001219766-25-000005-index.htm"}}, {"who": "Brenda I. Morris", "who_key": "Morris Brenda I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1110164.2, "net": -1110164.2, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 197740.0, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000132361026000002/0001323610-26-000002-index.htm"}, {"action": "SELL", "amount": 255000.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588925022915/0001415889-25-022915-index.htm"}, {"action": "SELL", "amount": 165165.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000141588924014457/0001415889-24-014457-index.htm"}, {"action": "SELL", "amount": 492259.19999999995, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000117911021008336/0001179110-21-008336-index.htm"}], "latest": {"action": "SELL", "amount": 197740.0, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1610250/000132361026000002/0001323610-26-000002-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088262", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-088137", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-16", "title": "Form ARS", "accession": "0001104659-26-084074", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001104659-26-084073", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-16", "title": "Proxy statement", "accession": "0001104659-26-084071", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001804187-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001628280-26-037991", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001766863-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001623311-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001562356-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001766683-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001804187-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001748006-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001540838-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001525336-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001240498-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001288841-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001323610-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001219766-26-000002", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-14", "title": "Annual report", "accession": "0001104659-26-061346", "price_sensitive": true}, {"form": "SD", "date": "2026-05-14", "title": "Form SD", "accession": "0001104659-26-061338", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001104659-26-061169", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000238", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000222", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000849", "price_sensitive": false}], "performance": {"ticker": "BOOT", "has_prices": true, "summary": {"n": 8, "avg": 1.0565716592829926, "win_rate": 0.75, "best": 2.121541690517077, "worst": -0.1241970021413277, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-30", "score": 0.0, "ref_price": 164.27, "return": -0.004078651001400231}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 186.8, "return": -0.1241970021413277}, {"who": "Watkins James M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & SECRETARY", "amount": 130837.5, "date": "2022-11-09", "score": 52.0, "ref_price": 52.41, "return": 2.121541690517077}, {"who": "STARRETT PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 283505.2, "date": "2022-08-22", "score": 50.0, "ref_price": 70.84, "return": 1.3094297007340483}, {"who": "Bruzzo Chris", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100515.43920000001, "date": "2022-08-08", "score": 39.1, "ref_price": 65.72, "return": 1.4893487522824103}, {"who": "Watkins James M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & SECRETARY", "amount": 152082.5, "date": "2022-08-05", "score": 55.1, "ref_price": 61.29, "return": 1.6692772067221406}, {"who": "STARRETT PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97071.95999999999, "date": "2022-05-27", "score": 40.8, "ref_price": 81.74, "return": 1.0014680694886224}, {"who": "Watkins James M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Secretary", "amount": 192500.0, "date": "2022-02-24", "score": 49.9, "ref_price": 82.22, "return": 0.9897835076623692}]}, "price_series": [{"date": "2016-08-08", "close": 10.73, "volume": 193816.0}, {"date": "2016-08-09", "close": 10.44, "volume": 141941.0}, {"date": "2016-08-10", "close": 10.53, "volume": 196384.0}, {"date": "2016-08-11", "close": 11.16, "volume": 390915.0}, {"date": "2016-08-12", "close": 11.1, "volume": 208342.0}, {"date": "2016-08-15", "close": 11.53, "volume": 231378.0}, {"date": "2016-08-16", "close": 11.47, "volume": 143471.0}, {"date": "2016-08-17", "close": 11.4, "volume": 161623.0}, {"date": "2016-08-18", "close": 12.15, "volume": 368965.0}, {"date": "2016-08-19", "close": 12.65, "volume": 334926.0}, {"date": "2016-08-22", "close": 12.5, "volume": 277989.0}, {"date": "2016-08-23", "close": 12.61, "volume": 131552.0}, {"date": "2016-08-24", "close": 12.36, "volume": 374819.0}, {"date": "2016-08-25", "close": 12.38, "volume": 170283.0}, {"date": "2016-08-26", "close": 12.78, "volume": 262797.0}, {"date": "2016-08-29", "close": 12.73, "volume": 239528.0}, {"date": "2016-08-30", "close": 12.52, "volume": 173984.0}, {"date": "2016-08-31", "close": 12.38, "volume": 132444.0}, {"date": "2016-09-01", "close": 12.26, "volume": 155541.0}, {"date": "2016-09-02", "close": 12.49, "volume": 192377.0}, {"date": "2016-09-06", "close": 12.12, "volume": 248480.0}, {"date": "2016-09-07", "close": 12.51, "volume": 223640.0}, {"date": "2016-09-08", "close": 12.26, "volume": 143824.0}, {"date": "2016-09-09", "close": 10.92, "volume": 609442.0}, {"date": "2016-09-12", "close": 10.94, "volume": 496665.0}, {"date": "2016-09-13", "close": 10.67, "volume": 213577.0}, {"date": "2016-09-14", "close": 10.65, "volume": 201301.0}, {"date": "2016-09-15", "close": 10.75, "volume": 146226.0}, {"date": "2016-09-16", "close": 10.74, "volume": 193506.0}, {"date": "2016-09-19", "close": 10.75, "volume": 276074.0}, {"date": "2016-09-20", "close": 10.9, "volume": 286872.0}, {"date": "2016-09-21", "close": 10.82, "volume": 231453.0}, {"date": "2016-09-22", "close": 11.09, "volume": 141071.0}, {"date": "2016-09-23", "close": 11.16, "volume": 167568.0}, {"date": "2016-09-26", "close": 10.7, "volume": 176365.0}, {"date": "2016-09-27", "close": 10.81, "volume": 136136.0}, {"date": "2016-09-28", "close": 11.0, "volume": 134505.0}, {"date": "2016-09-29", "close": 11.01, "volume": 171572.0}, {"date": "2016-09-30", "close": 11.38, "volume": 166964.0}, {"date": "2016-10-03", "close": 11.01, "volume": 167663.0}, {"date": "2016-10-04", "close": 11.02, "volume": 235430.0}, {"date": "2016-10-05", "close": 11.05, "volume": 281527.0}, {"date": "2016-10-06", "close": 11.18, "volume": 138955.0}, {"date": "2016-10-07", "close": 11.36, "volume": 101367.0}, {"date": "2016-10-10", "close": 11.49, "volume": 96172.0}, {"date": "2016-10-11", "close": 11.2, "volume": 166976.0}, {"date": "2016-10-12", "close": 11.09, "volume": 118153.0}, {"date": "2016-10-13", "close": 10.97, "volume": 123747.0}, {"date": "2016-10-14", "close": 11.02, "volume": 70074.0}, {"date": "2016-10-17", "close": 11.01, "volume": 79541.0}, {"date": "2016-10-18", "close": 10.94, "volume": 159466.0}, {"date": "2016-10-19", "close": 11.01, "volume": 91106.0}, {"date": "2016-10-20", "close": 11.42, "volume": 208916.0}, {"date": "2016-10-21", "close": 11.43, "volume": 129752.0}, {"date": "2016-10-24", "close": 11.69, "volume": 156578.0}, {"date": "2016-10-25", "close": 11.32, "volume": 131810.0}, {"date": "2016-10-26", "close": 11.0, "volume": 178845.0}, {"date": "2016-10-27", "close": 12.5, "volume": 1136268.0}, {"date": "2016-10-28", "close": 12.6, "volume": 265299.0}, {"date": "2016-10-31", "close": 12.8, "volume": 172841.0}, {"date": "2016-11-01", "close": 12.7, "volume": 215289.0}, {"date": "2016-11-02", "close": 12.16, "volume": 241782.0}, {"date": "2016-11-03", "close": 12.15, "volume": 149067.0}, {"date": "2016-11-04", "close": 12.94, "volume": 289502.0}, {"date": "2016-11-07", "close": 13.84, "volume": 519804.0}, {"date": "2016-11-08", "close": 14.15, "volume": 249871.0}, {"date": "2016-11-09", "close": 14.66, "volume": 271151.0}, {"date": "2016-11-10", "close": 15.12, "volume": 311896.0}, {"date": "2016-11-11", "close": 15.25, "volume": 263258.0}, {"date": "2016-11-14", "close": 15.37, "volume": 399988.0}, {"date": "2016-11-15", "close": 15.29, "volume": 354855.0}, {"date": "2016-11-16", "close": 16.02, "volume": 345830.0}, {"date": "2016-11-17", "close": 15.8, "volume": 183345.0}, {"date": "2016-11-18", "close": 15.72, "volume": 144999.0}, {"date": "2016-11-21", "close": 15.73, "volume": 133990.0}, {"date": "2016-11-22", "close": 16.36, "volume": 247355.0}, {"date": "2016-11-23", "close": 16.68, "volume": 223094.0}, {"date": "2016-11-25", "close": 16.74, "volume": 96713.0}, {"date": "2016-11-28", "close": 16.52, "volume": 148122.0}, {"date": "2016-11-29", "close": 16.32, "volume": 154732.0}, {"date": "2016-11-30", "close": 15.78, "volume": 229588.0}, {"date": "2016-12-01", "close": 15.69, "volume": 247829.0}, {"date": "2016-12-02", "close": 15.18, "volume": 366798.0}, {"date": "2016-12-05", "close": 15.26, "volume": 215578.0}, {"date": "2016-12-06", "close": 15.17, "volume": 168194.0}, {"date": "2016-12-07", "close": 15.2, "volume": 156360.0}, {"date": "2016-12-08", "close": 15.24, "volume": 272055.0}, {"date": "2016-12-09", "close": 14.64, "volume": 292912.0}, {"date": "2016-12-12", "close": 14.44, "volume": 335722.0}, {"date": "2016-12-13", "close": 14.59, "volume": 209960.0}, {"date": "2016-12-14", "close": 14.44, "volume": 119466.0}, {"date": "2016-12-15", "close": 14.09, "volume": 300033.0}, {"date": "2016-12-16", "close": 13.4, "volume": 253097.0}, {"date": "2016-12-19", "close": 13.3, "volume": 176891.0}, {"date": "2016-12-20", "close": 14.0, "volume": 300458.0}, {"date": "2016-12-21", "close": 13.6, "volume": 108709.0}, {"date": "2016-12-22", "close": 12.14, "volume": 450447.0}, {"date": "2016-12-23", "close": 12.65, "volume": 350524.0}, {"date": "2016-12-27", "close": 12.83, "volume": 130762.0}, {"date": "2016-12-28", "close": 12.57, "volume": 273133.0}, {"date": "2016-12-29", "close": 12.69, "volume": 287488.0}, {"date": "2016-12-30", "close": 12.52, "volume": 154218.0}, {"date": "2017-01-03", "close": 13.15, "volume": 577493.0}, {"date": "2017-01-04", "close": 13.85, "volume": 327743.0}, {"date": "2017-01-05", "close": 13.04, "volume": 418358.0}, {"date": "2017-01-06", "close": 12.99, "volume": 366085.0}, {"date": "2017-01-09", "close": 12.14, "volume": 541135.0}, {"date": "2017-01-10", "close": 12.02, "volume": 1322622.0}, {"date": "2017-01-11", "close": 11.69, "volume": 451971.0}, {"date": "2017-01-12", "close": 11.67, "volume": 244253.0}, {"date": "2017-01-13", "close": 11.63, "volume": 202695.0}, {"date": "2017-01-17", "close": 11.63, "volume": 349563.0}, {"date": "2017-01-18", "close": 11.75, "volume": 304542.0}, {"date": "2017-01-19", "close": 11.68, "volume": 473356.0}, {"date": "2017-01-20", "close": 11.9, "volume": 301255.0}, {"date": "2017-01-23", "close": 11.5, "volume": 318152.0}, {"date": "2017-01-24", "close": 11.48, "volume": 256321.0}, {"date": "2017-01-25", "close": 11.6, "volume": 261594.0}, {"date": "2017-01-26", "close": 11.06, "volume": 433371.0}, {"date": "2017-01-27", "close": 10.58, "volume": 572894.0}, {"date": "2017-01-30", "close": 10.49, "volume": 565962.0}, {"date": "2017-01-31", "close": 10.85, "volume": 571931.0}, {"date": "2017-02-01", "close": 10.85, "volume": 2656036.0}, {"date": "2017-02-02", "close": 11.95, "volume": 1041823.0}, {"date": "2017-02-03", "close": 11.09, "volume": 500160.0}, {"date": "2017-02-06", "close": 10.88, "volume": 432392.0}, {"date": "2017-02-07", "close": 10.92, "volume": 257909.0}, {"date": "2017-02-08", "close": 10.97, "volume": 191287.0}, {"date": "2017-02-09", "close": 10.99, "volume": 313448.0}, {"date": "2017-02-10", "close": 11.21, "volume": 553405.0}, {"date": "2017-02-13", "close": 11.24, "volume": 297623.0}, {"date": "2017-02-14", "close": 11.0, "volume": 256450.0}, {"date": "2017-02-15", "close": 11.08, "volume": 336814.0}, {"date": "2017-02-16", "close": 10.94, "volume": 209598.0}, {"date": "2017-02-17", "close": 10.94, "volume": 159106.0}, {"date": "2017-02-21", "close": 10.9, "volume": 291677.0}, {"date": "2017-02-22", "close": 11.02, "volume": 283540.0}, {"date": "2017-02-23", "close": 10.69, "volume": 379060.0}, {"date": "2017-02-24", "close": 10.91, "volume": 205392.0}, {"date": "2017-02-27", "close": 10.81, "volume": 331202.0}, {"date": "2017-02-28", "close": 10.27, "volume": 255920.0}, {"date": "2017-03-01", "close": 10.59, "volume": 334589.0}, {"date": "2017-03-02", "close": 10.6, "volume": 194454.0}, {"date": "2017-03-03", "close": 10.39, "volume": 193402.0}, {"date": "2017-03-06", "close": 9.86, "volume": 268495.0}, {"date": "2017-03-07", "close": 9.71, "volume": 508582.0}, {"date": "2017-03-08", "close": 10.21, "volume": 556259.0}, {"date": "2017-03-09", "close": 9.77, "volume": 204456.0}, {"date": "2017-03-10", "close": 9.92, "volume": 344388.0}, {"date": "2017-03-13", "close": 9.61, "volume": 212971.0}, {"date": "2017-03-14", "close": 9.51, "volume": 214688.0}, {"date": "2017-03-15", "close": 9.81, "volume": 159201.0}, {"date": "2017-03-16", "close": 10.11, "volume": 153271.0}, {"date": "2017-03-17", "close": 9.86, "volume": 129344.0}, {"date": "2017-03-20", "close": 9.51, "volume": 129945.0}, {"date": "2017-03-21", "close": 9.07, "volume": 268141.0}, {"date": "2017-03-22", "close": 9.13, "volume": 247254.0}, {"date": "2017-03-23", "close": 9.35, "volume": 109196.0}, {"date": "2017-03-24", "close": 9.31, "volume": 109383.0}, {"date": "2017-03-27", "close": 9.37, "volume": 114170.0}, {"date": "2017-03-28", "close": 9.62, "volume": 170688.0}, {"date": "2017-03-29", "close": 9.92, "volume": 155539.0}, {"date": "2017-03-30", "close": 10.08, "volume": 153368.0}, {"date": "2017-03-31", "close": 9.89, "volume": 147991.0}, {"date": "2017-04-03", "close": 9.85, "volume": 146019.0}, {"date": "2017-04-04", "close": 9.34, "volume": 293110.0}, {"date": "2017-04-05", "close": 9.32, "volume": 315452.0}, {"date": "2017-04-06", "close": 9.88, "volume": 331245.0}, {"date": "2017-04-07", "close": 9.83, "volume": 244372.0}, {"date": "2017-04-10", "close": 10.24, "volume": 138147.0}, {"date": "2017-04-11", "close": 10.57, "volume": 191958.0}, {"date": "2017-04-12", "close": 10.28, "volume": 149842.0}, {"date": "2017-04-13", "close": 10.25, "volume": 244960.0}, {"date": "2017-04-17", "close": 10.43, "volume": 207042.0}, {"date": "2017-04-18", "close": 10.64, "volume": 167470.0}, {"date": "2017-04-19", "close": 10.61, "volume": 198462.0}, {"date": "2017-04-20", "close": 10.87, "volume": 177260.0}, {"date": "2017-04-21", "close": 10.76, "volume": 118629.0}, {"date": "2017-04-24", "close": 10.75, "volume": 167697.0}, {"date": "2017-04-25", "close": 10.56, "volume": 287447.0}, {"date": "2017-04-26", "close": 10.99, "volume": 200093.0}, {"date": "2017-04-27", "close": 10.73, "volume": 205943.0}, {"date": "2017-04-28", "close": 10.61, "volume": 125728.0}, {"date": "2017-05-01", "close": 10.58, "volume": 122331.0}, {"date": "2017-05-02", "close": 10.75, "volume": 140472.0}, {"date": "2017-05-03", "close": 10.54, "volume": 116115.0}, {"date": "2017-05-04", "close": 10.09, "volume": 110660.0}, {"date": "2017-05-05", "close": 10.42, "volume": 249707.0}, {"date": "2017-05-08", "close": 10.01, "volume": 147696.0}, {"date": "2017-05-09", "close": 9.98, "volume": 87133.0}, {"date": "2017-05-10", "close": 10.25, "volume": 172981.0}, {"date": "2017-05-11", "close": 9.66, "volume": 381282.0}, {"date": "2017-05-12", "close": 9.11, "volume": 228913.0}, {"date": "2017-05-15", "close": 9.16, "volume": 187780.0}, {"date": "2017-05-16", "close": 8.95, "volume": 301839.0}, {"date": "2017-05-17", "close": 8.87, "volume": 387855.0}, {"date": "2017-05-18", "close": 7.88, "volume": 603194.0}, {"date": "2017-05-19", "close": 8.06, "volume": 275580.0}, {"date": "2017-05-22", "close": 7.98, "volume": 653490.0}, {"date": "2017-05-23", "close": 7.68, "volume": 258853.0}, {"date": "2017-05-24", "close": 7.67, "volume": 176124.0}, {"date": "2017-05-25", "close": 7.89, "volume": 214359.0}, {"date": "2017-05-26", "close": 7.99, "volume": 231464.0}, {"date": "2017-05-30", "close": 7.86, "volume": 530550.0}, {"date": "2017-05-31", "close": 7.79, "volume": 446168.0}, {"date": "2017-06-01", "close": 7.42, "volume": 641238.0}, {"date": "2017-06-02", "close": 5.98, "volume": 3389290.0}, {"date": "2017-06-05", "close": 6.15, "volume": 967985.0}, {"date": "2017-06-06", "close": 6.21, "volume": 1036264.0}, {"date": "2017-06-07", "close": 6.14, "volume": 731963.0}, {"date": "2017-06-08", "close": 6.56, "volume": 1094275.0}, {"date": "2017-06-09", "close": 6.57, "volume": 597775.0}, {"date": "2017-06-12", "close": 6.69, "volume": 628885.0}, {"date": "2017-06-13", "close": 6.86, "volume": 335116.0}, {"date": "2017-06-14", "close": 6.98, "volume": 393906.0}, {"date": "2017-06-15", "close": 6.99, "volume": 227701.0}, {"date": "2017-06-16", "close": 6.93, "volume": 264960.0}, {"date": "2017-06-19", "close": 6.89, "volume": 273577.0}, {"date": "2017-06-20", "close": 6.62, "volume": 417639.0}, {"date": "2017-06-21", "close": 6.41, "volume": 298666.0}, {"date": "2017-06-22", "close": 6.61, "volume": 213298.0}, {"date": "2017-06-23", "close": 6.7, "volume": 457918.0}, {"date": "2017-06-26", "close": 6.69, "volume": 432973.0}, {"date": "2017-06-27", "close": 7.0, "volume": 571685.0}, {"date": "2017-06-28", "close": 6.86, "volume": 263480.0}, {"date": "2017-06-29", "close": 7.16, "volume": 275042.0}, {"date": "2017-06-30", "close": 7.08, "volume": 129000.0}, {"date": "2017-07-03", "close": 7.18, "volume": 98993.0}, {"date": "2017-07-05", "close": 6.99, "volume": 190122.0}, {"date": "2017-07-06", "close": 6.62, "volume": 233505.0}, {"date": "2017-07-07", "close": 6.74, "volume": 179273.0}, {"date": "2017-07-10", "close": 6.38, "volume": 208290.0}, {"date": "2017-07-11", "close": 6.49, "volume": 279093.0}, {"date": "2017-07-12", "close": 6.43, "volume": 106920.0}, {"date": "2017-07-13", "close": 6.92, "volume": 185452.0}, {"date": "2017-07-14", "close": 6.58, "volume": 136035.0}, {"date": "2017-07-17", "close": 6.84, "volume": 203700.0}, {"date": "2017-07-18", "close": 6.64, "volume": 140111.0}, {"date": "2017-07-19", "close": 6.79, "volume": 159578.0}, {"date": "2017-07-20", "close": 6.77, "volume": 86303.0}, {"date": "2017-07-21", "close": 6.68, "volume": 118106.0}, {"date": "2017-07-24", "close": 6.2, "volume": 438383.0}, {"date": "2017-07-25", "close": 6.32, "volume": 298667.0}, {"date": "2017-07-26", "close": 6.6, "volume": 488327.0}, {"date": "2017-07-27", "close": 7.25, "volume": 326460.0}, {"date": "2017-07-28", "close": 7.42, "volume": 402663.0}, {"date": "2017-07-31", "close": 8.01, "volume": 1239722.0}, {"date": "2017-08-01", "close": 7.82, "volume": 553203.0}, {"date": "2017-08-02", "close": 9.15, "volume": 1588224.0}, {"date": "2017-08-03", "close": 8.55, "volume": 631566.0}, {"date": "2017-08-04", "close": 9.24, "volume": 627632.0}, {"date": "2017-08-07", "close": 8.84, "volume": 461109.0}, {"date": "2017-08-08", "close": 8.91, "volume": 299634.0}, {"date": "2017-08-09", "close": 8.58, "volume": 394632.0}, {"date": "2017-08-10", "close": 8.51, "volume": 256216.0}, {"date": "2017-08-11", "close": 8.97, "volume": 327690.0}, {"date": "2017-08-14", "close": 8.64, "volume": 248047.0}, {"date": "2017-08-15", "close": 8.45, "volume": 196138.0}, {"date": "2017-08-16", "close": 8.56, "volume": 185338.0}, {"date": "2017-08-17", "close": 8.3, "volume": 225649.0}, {"date": "2017-08-18", "close": 8.07, "volume": 274886.0}, {"date": "2017-08-21", "close": 7.73, "volume": 252910.0}, {"date": "2017-08-22", "close": 8.12, "volume": 175062.0}, {"date": "2017-08-23", "close": 8.08, "volume": 105172.0}, {"date": "2017-08-24", "close": 8.3, "volume": 213939.0}, {"date": "2017-08-25", "close": 8.57, "volume": 274745.0}, {"date": "2017-08-28", "close": 8.33, "volume": 153503.0}, {"date": "2017-08-29", "close": 7.83, "volume": 420328.0}, {"date": "2017-08-30", "close": 7.96, "volume": 239385.0}, {"date": "2017-08-31", "close": 8.1, "volume": 312895.0}, {"date": "2017-09-01", "close": 8.68, "volume": 304087.0}, {"date": "2017-09-05", "close": 8.18, "volume": 348020.0}, {"date": "2017-09-06", "close": 8.2, "volume": 292835.0}, {"date": "2017-09-07", "close": 8.08, "volume": 224055.0}, {"date": "2017-09-08", "close": 7.88, "volume": 154843.0}, {"date": "2017-09-11", "close": 8.08, "volume": 257303.0}, {"date": "2017-09-12", "close": 8.26, "volume": 148550.0}, {"date": "2017-09-13", "close": 8.67, "volume": 227818.0}, {"date": "2017-09-14", "close": 8.35, "volume": 156131.0}, {"date": "2017-09-15", "close": 8.59, "volume": 370316.0}, {"date": "2017-09-18", "close": 8.53, "volume": 244270.0}, {"date": "2017-09-19", "close": 8.4, "volume": 190119.0}, {"date": "2017-09-20", "close": 8.4, "volume": 262805.0}, {"date": "2017-09-21", "close": 8.35, "volume": 157715.0}, {"date": "2017-09-22", "close": 8.68, "volume": 167099.0}, {"date": "2017-09-25", "close": 9.45, "volume": 408331.0}, {"date": "2017-09-26", "close": 9.28, "volume": 317597.0}, {"date": "2017-09-27", "close": 9.15, "volume": 208875.0}, {"date": "2017-09-28", "close": 8.96, "volume": 173161.0}, {"date": "2017-09-29", "close": 8.9, "volume": 139690.0}, {"date": "2017-10-02", "close": 8.68, "volume": 319330.0}, {"date": "2017-10-03", "close": 8.64, "volume": 181736.0}, {"date": "2017-10-04", "close": 8.72, "volume": 423349.0}, {"date": "2017-10-05", "close": 8.8, "volume": 123991.0}, {"date": "2017-10-06", "close": 8.61, "volume": 169424.0}, {"date": "2017-10-09", "close": 8.21, "volume": 208721.0}, {"date": "2017-10-10", "close": 8.22, "volume": 89660.0}, {"date": "2017-10-11", "close": 8.14, "volume": 230243.0}, {"date": "2017-10-12", "close": 7.82, "volume": 451076.0}, {"date": "2017-10-13", "close": 7.43, "volume": 302461.0}, {"date": "2017-10-16", "close": 7.69, "volume": 233303.0}, {"date": "2017-10-17", "close": 7.79, "volume": 198296.0}, {"date": "2017-10-18", "close": 7.75, "volume": 392368.0}, {"date": "2017-10-19", "close": 7.7, "volume": 214481.0}, {"date": "2017-10-20", "close": 8.3, "volume": 380889.0}, {"date": "2017-10-23", "close": 8.23, "volume": 566418.0}, {"date": "2017-10-24", "close": 8.5, "volume": 294129.0}, {"date": "2017-10-25", "close": 8.66, "volume": 337841.0}, {"date": "2017-10-26", "close": 8.81, "volume": 272647.0}, {"date": "2017-10-27", "close": 8.74, "volume": 225188.0}, {"date": "2017-10-30", "close": 8.5, "volume": 198504.0}, {"date": "2017-10-31", "close": 8.23, "volume": 334402.0}, {"date": "2017-11-01", "close": 8.11, "volume": 436628.0}, {"date": "2017-11-02", "close": 8.4, "volume": 449230.0}, {"date": "2017-11-03", "close": 9.9, "volume": 2660938.0}, {"date": "2017-11-06", "close": 9.99, "volume": 1040276.0}, {"date": "2017-11-07", "close": 10.64, "volume": 1143014.0}, {"date": "2017-11-08", "close": 11.21, "volume": 519409.0}, {"date": "2017-11-09", "close": 12.01, "volume": 1211293.0}, {"date": "2017-11-10", "close": 12.01, "volume": 486835.0}, {"date": "2017-11-13", "close": 11.78, "volume": 374929.0}, {"date": "2017-11-14", "close": 11.69, "volume": 300670.0}, {"date": "2017-11-15", "close": 12.66, "volume": 1506600.0}, {"date": "2017-11-16", "close": 13.54, "volume": 1209032.0}, {"date": "2017-11-17", "close": 13.69, "volume": 821753.0}, {"date": "2017-11-20", "close": 14.07, "volume": 824713.0}, {"date": "2017-11-21", "close": 13.72, "volume": 329203.0}, {"date": "2017-11-22", "close": 13.49, "volume": 268905.0}, {"date": "2017-11-24", "close": 13.41, "volume": 164069.0}, {"date": "2017-11-27", "close": 13.86, "volume": 384603.0}, {"date": "2017-11-28", "close": 14.26, "volume": 381854.0}, {"date": "2017-11-29", "close": 14.5, "volume": 586460.0}, {"date": "2017-11-30", "close": 14.81, "volume": 509581.0}, {"date": "2017-12-01", "close": 14.39, "volume": 379738.0}, {"date": "2017-12-04", "close": 15.35, "volume": 815635.0}, {"date": "2017-12-05", "close": 15.0, "volume": 549935.0}, {"date": "2017-12-06", "close": 14.8, "volume": 361583.0}, {"date": "2017-12-07", "close": 15.15, "volume": 295393.0}, {"date": "2017-12-08", "close": 15.3, "volume": 215815.0}, {"date": "2017-12-11", "close": 15.07, "volume": 147941.0}, {"date": "2017-12-12", "close": 14.9, "volume": 155437.0}, {"date": "2017-12-13", "close": 15.39, "volume": 402389.0}, {"date": "2017-12-14", "close": 15.0, "volume": 200472.0}, {"date": "2017-12-15", "close": 15.01, "volume": 202394.0}, {"date": "2017-12-18", "close": 15.96, "volume": 462137.0}, {"date": "2017-12-19", "close": 15.9, "volume": 240000.0}, {"date": "2017-12-20", "close": 15.93, "volume": 124036.0}, {"date": "2017-12-21", "close": 16.45, "volume": 288954.0}, {"date": "2017-12-22", "close": 16.74, "volume": 290901.0}, {"date": "2017-12-26", "close": 17.33, "volume": 398910.0}, {"date": "2017-12-27", "close": 17.4, "volume": 323906.0}, {"date": "2017-12-28", "close": 17.31, "volume": 352996.0}, {"date": "2017-12-29", "close": 16.61, "volume": 514890.0}, {"date": "2018-01-02", "close": 17.33, "volume": 278275.0}, {"date": "2018-01-03", "close": 17.26, "volume": 331604.0}, {"date": "2018-01-04", "close": 17.06, "volume": 351662.0}, {"date": "2018-01-05", "close": 16.94, "volume": 687496.0}, {"date": "2018-01-08", "close": 17.97, "volume": 906105.0}, {"date": "2018-01-09", "close": 17.87, "volume": 619837.0}, {"date": "2018-01-10", "close": 18.42, "volume": 391385.0}, {"date": "2018-01-11", "close": 19.01, "volume": 536268.0}, {"date": "2018-01-12", "close": 19.25, "volume": 540466.0}, {"date": "2018-01-16", "close": 19.1, "volume": 567209.0}, {"date": "2018-01-17", "close": 18.0, "volume": 1189181.0}, {"date": "2018-01-18", "close": 17.59, "volume": 3921054.0}, {"date": "2018-01-19", "close": 18.29, "volume": 1810179.0}, {"date": "2018-01-22", "close": 18.26, "volume": 1214957.0}, {"date": "2018-01-23", "close": 18.24, "volume": 618889.0}, {"date": "2018-01-24", "close": 17.38, "volume": 931145.0}, {"date": "2018-01-25", "close": 17.32, "volume": 766664.0}, {"date": "2018-01-26", "close": 17.34, "volume": 1191614.0}, {"date": "2018-01-29", "close": 17.39, "volume": 660435.0}, {"date": "2018-01-30", "close": 17.04, "volume": 552724.0}, {"date": "2018-01-31", "close": 17.53, "volume": 1053578.0}, {"date": "2018-02-01", "close": 18.62, "volume": 2256312.0}, {"date": "2018-02-02", "close": 19.19, "volume": 1852890.0}, {"date": "2018-02-05", "close": 18.36, "volume": 1287099.0}, {"date": "2018-02-06", "close": 18.7, "volume": 1081914.0}, {"date": "2018-02-07", "close": 19.87, "volume": 1297088.0}, {"date": "2018-02-08", "close": 18.78, "volume": 819072.0}, {"date": "2018-02-09", "close": 18.35, "volume": 1131363.0}, {"date": "2018-02-12", "close": 17.91, "volume": 894926.0}, {"date": "2018-02-13", "close": 18.63, "volume": 786538.0}, {"date": "2018-02-14", "close": 18.47, "volume": 594339.0}, {"date": "2018-02-15", "close": 18.28, "volume": 411459.0}, {"date": "2018-02-16", "close": 17.77, "volume": 656437.0}, {"date": "2018-02-20", "close": 16.51, "volume": 840572.0}, {"date": "2018-02-21", "close": 16.98, "volume": 615319.0}, {"date": "2018-02-22", "close": 17.11, "volume": 416494.0}, {"date": "2018-02-23", "close": 16.96, "volume": 519007.0}, {"date": "2018-02-26", "close": 17.83, "volume": 509752.0}, {"date": "2018-02-27", "close": 17.79, "volume": 534023.0}, {"date": "2018-02-28", "close": 17.62, "volume": 430250.0}, {"date": "2018-03-01", "close": 18.07, "volume": 788069.0}, {"date": "2018-03-02", "close": 18.03, "volume": 609269.0}, {"date": "2018-03-05", "close": 17.85, "volume": 553123.0}, {"date": "2018-03-06", "close": 18.65, "volume": 536479.0}, {"date": "2018-03-07", "close": 18.22, "volume": 425768.0}, {"date": "2018-03-08", "close": 18.39, "volume": 407122.0}, {"date": "2018-03-09", "close": 18.74, "volume": 476586.0}, {"date": "2018-03-12", "close": 18.48, "volume": 501639.0}, {"date": "2018-03-13", "close": 18.7, "volume": 534323.0}, {"date": "2018-03-14", "close": 18.46, "volume": 429614.0}, {"date": "2018-03-15", "close": 18.36, "volume": 502377.0}, {"date": "2018-03-16", "close": 18.74, "volume": 995523.0}, {"date": "2018-03-19", "close": 18.66, "volume": 305693.0}, {"date": "2018-03-20", "close": 18.5, "volume": 363279.0}, {"date": "2018-03-21", "close": 18.51, "volume": 237713.0}, {"date": "2018-03-22", "close": 16.87, "volume": 490327.0}, {"date": "2018-03-23", "close": 16.89, "volume": 345936.0}, {"date": "2018-03-26", "close": 18.05, "volume": 315055.0}, {"date": "2018-03-27", "close": 17.17, "volume": 340907.0}, {"date": "2018-03-28", "close": 17.51, "volume": 271654.0}, {"date": "2018-03-29", "close": 17.73, "volume": 217433.0}, {"date": "2018-04-02", "close": 16.92, "volume": 609639.0}, {"date": "2018-04-03", "close": 17.28, "volume": 212422.0}, {"date": "2018-04-04", "close": 17.45, "volume": 292976.0}, {"date": "2018-04-05", "close": 17.52, "volume": 369381.0}, {"date": "2018-04-06", "close": 17.66, "volume": 271841.0}, {"date": "2018-04-09", "close": 17.27, "volume": 210305.0}, {"date": "2018-04-10", "close": 17.5, "volume": 253910.0}, {"date": "2018-04-11", "close": 17.45, "volume": 236389.0}, {"date": "2018-04-12", "close": 17.61, "volume": 220275.0}, {"date": "2018-04-13", "close": 17.29, "volume": 229763.0}, {"date": "2018-04-16", "close": 17.21, "volume": 187432.0}, {"date": "2018-04-17", "close": 17.54, "volume": 330149.0}, {"date": "2018-04-18", "close": 18.35, "volume": 399599.0}, {"date": "2018-04-19", "close": 18.6, "volume": 367611.0}, {"date": "2018-04-20", "close": 18.56, "volume": 257930.0}, {"date": "2018-04-23", "close": 19.4, "volume": 954728.0}, {"date": "2018-04-24", "close": 19.74, "volume": 729565.0}, {"date": "2018-04-25", "close": 19.57, "volume": 367025.0}, {"date": "2018-04-26", "close": 19.75, "volume": 695085.0}, {"date": "2018-04-27", "close": 19.95, "volume": 355484.0}, {"date": "2018-04-30", "close": 19.57, "volume": 532747.0}, {"date": "2018-05-01", "close": 19.2, "volume": 274358.0}, {"date": "2018-05-02", "close": 19.73, "volume": 610366.0}, {"date": "2018-05-03", "close": 19.67, "volume": 466358.0}, {"date": "2018-05-04", "close": 19.41, "volume": 392682.0}, {"date": "2018-05-07", "close": 20.12, "volume": 345192.0}, {"date": "2018-05-08", "close": 20.24, "volume": 386915.0}, {"date": "2018-05-09", "close": 20.82, "volume": 427434.0}, {"date": "2018-05-10", "close": 20.53, "volume": 323111.0}, {"date": "2018-05-11", "close": 20.82, "volume": 606949.0}, {"date": "2018-05-14", "close": 21.5, "volume": 1161675.0}, {"date": "2018-05-15", "close": 21.96, "volume": 1559565.0}, {"date": "2018-05-16", "close": 24.52, "volume": 7436090.0}, {"date": "2018-05-17", "close": 24.49, "volume": 1535809.0}, {"date": "2018-05-18", "close": 23.4, "volume": 4761115.0}, {"date": "2018-05-21", "close": 23.83, "volume": 1409241.0}, {"date": "2018-05-22", "close": 23.38, "volume": 930703.0}, {"date": "2018-05-23", "close": 23.53, "volume": 705015.0}, {"date": "2018-05-24", "close": 23.92, "volume": 642960.0}, {"date": "2018-05-25", "close": 24.03, "volume": 541095.0}, {"date": "2018-05-29", "close": 24.14, "volume": 907279.0}, {"date": "2018-05-30", "close": 24.51, "volume": 1037581.0}, {"date": "2018-05-31", "close": 23.68, "volume": 1219305.0}, {"date": "2018-06-01", "close": 24.66, "volume": 1169655.0}, {"date": "2018-06-04", "close": 24.52, "volume": 754143.0}, {"date": "2018-06-05", "close": 24.42, "volume": 501447.0}, {"date": "2018-06-06", "close": 23.65, "volume": 810391.0}, {"date": "2018-06-07", "close": 23.57, "volume": 337346.0}, {"date": "2018-06-08", "close": 23.49, "volume": 385937.0}, {"date": "2018-06-11", "close": 23.26, "volume": 592701.0}, {"date": "2018-06-12", "close": 23.0, "volume": 603257.0}, {"date": "2018-06-13", "close": 22.75, "volume": 1448896.0}, {"date": "2018-06-14", "close": 22.75, "volume": 477644.0}, {"date": "2018-06-15", "close": 22.64, "volume": 963751.0}, {"date": "2018-06-18", "close": 22.96, "volume": 542164.0}, {"date": "2018-06-19", "close": 22.67, "volume": 655639.0}, {"date": "2018-06-20", "close": 22.49, "volume": 424786.0}, {"date": "2018-06-21", "close": 22.49, "volume": 506912.0}, {"date": "2018-06-22", "close": 22.39, "volume": 1178828.0}, {"date": "2018-06-25", "close": 21.78, "volume": 428042.0}, {"date": "2018-06-26", "close": 22.33, "volume": 557632.0}, {"date": "2018-06-27", "close": 21.67, "volume": 509442.0}, {"date": "2018-06-28", "close": 21.52, "volume": 342884.0}, {"date": "2018-06-29", "close": 20.75, "volume": 557567.0}, {"date": "2018-07-02", "close": 21.32, "volume": 439237.0}, {"date": "2018-07-03", "close": 21.65, "volume": 243290.0}, {"date": "2018-07-05", "close": 22.1, "volume": 576377.0}, {"date": "2018-07-06", "close": 23.32, "volume": 967172.0}, {"date": "2018-07-09", "close": 23.46, "volume": 749469.0}, {"date": "2018-07-10", "close": 23.07, "volume": 328639.0}, {"date": "2018-07-11", "close": 22.73, "volume": 552750.0}, {"date": "2018-07-12", "close": 22.8, "volume": 591688.0}, {"date": "2018-07-13", "close": 22.95, "volume": 476611.0}, {"date": "2018-07-16", "close": 23.11, "volume": 348496.0}, {"date": "2018-07-17", "close": 23.74, "volume": 614350.0}, {"date": "2018-07-18", "close": 24.19, "volume": 822559.0}, {"date": "2018-07-19", "close": 24.64, "volume": 379989.0}, {"date": "2018-07-20", "close": 24.39, "volume": 265911.0}, {"date": "2018-07-23", "close": 24.96, "volume": 742570.0}, {"date": "2018-07-24", "close": 24.2, "volume": 587298.0}, {"date": "2018-07-25", "close": 24.82, "volume": 541989.0}, {"date": "2018-07-26", "close": 25.03, "volume": 539794.0}, {"date": "2018-07-27", "close": 23.98, "volume": 434081.0}, {"date": "2018-07-30", "close": 23.35, "volume": 353762.0}, {"date": "2018-07-31", "close": 23.39, "volume": 321358.0}, {"date": "2018-08-01", "close": 23.45, "volume": 1141999.0}, {"date": "2018-08-02", "close": 23.48, "volume": 375925.0}, {"date": "2018-08-03", "close": 23.08, "volume": 526931.0}, {"date": "2018-08-06", "close": 23.57, "volume": 430193.0}, {"date": "2018-08-07", "close": 23.23, "volume": 534405.0}, {"date": "2018-08-08", "close": 26.65, "volume": 2606858.0}, {"date": "2018-08-09", "close": 26.17, "volume": 1022400.0}, {"date": "2018-08-10", "close": 26.53, "volume": 587966.0}, {"date": "2018-08-13", "close": 26.88, "volume": 632704.0}, {"date": "2018-08-14", "close": 28.18, "volume": 1296297.0}, {"date": "2018-08-15", "close": 26.55, "volume": 735092.0}, {"date": "2018-08-16", "close": 26.55, "volume": 1115082.0}, {"date": "2018-08-17", "close": 27.09, "volume": 534522.0}, {"date": "2018-08-20", "close": 27.59, "volume": 427273.0}, {"date": "2018-08-21", "close": 27.69, "volume": 392677.0}, {"date": "2018-08-22", "close": 27.24, "volume": 461326.0}, {"date": "2018-08-23", "close": 26.72, "volume": 447171.0}, {"date": "2018-08-24", "close": 26.68, "volume": 513211.0}, {"date": "2018-08-27", "close": 27.58, "volume": 1046927.0}, {"date": "2018-08-28", "close": 28.7, "volume": 882790.0}, {"date": "2018-08-29", "close": 29.1, "volume": 616765.0}, {"date": "2018-08-30", "close": 29.35, "volume": 861578.0}, {"date": "2018-08-31", "close": 29.93, "volume": 480725.0}, {"date": "2018-09-04", "close": 29.94, "volume": 827310.0}, {"date": "2018-09-05", "close": 30.05, "volume": 624249.0}, {"date": "2018-09-06", "close": 29.73, "volume": 591490.0}, {"date": "2018-09-07", "close": 30.4, "volume": 546273.0}, {"date": "2018-09-10", "close": 30.75, "volume": 502026.0}, {"date": "2018-09-11", "close": 31.0, "volume": 595767.0}, {"date": "2018-09-12", "close": 31.39, "volume": 473719.0}, {"date": "2018-09-13", "close": 30.13, "volume": 669951.0}, {"date": "2018-09-14", "close": 29.68, "volume": 689800.0}, {"date": "2018-09-17", "close": 29.51, "volume": 887195.0}, {"date": "2018-09-18", "close": 29.55, "volume": 570068.0}, {"date": "2018-09-19", "close": 28.87, "volume": 525811.0}, {"date": "2018-09-20", "close": 28.21, "volume": 485954.0}, {"date": "2018-09-21", "close": 27.71, "volume": 1537934.0}, {"date": "2018-09-24", "close": 28.52, "volume": 606900.0}, {"date": "2018-09-25", "close": 28.75, "volume": 741430.0}, {"date": "2018-09-26", "close": 28.65, "volume": 631437.0}, {"date": "2018-09-27", "close": 28.05, "volume": 514946.0}, {"date": "2018-09-28", "close": 28.41, "volume": 500063.0}, {"date": "2018-10-01", "close": 29.47, "volume": 740850.0}, {"date": "2018-10-02", "close": 29.22, "volume": 925665.0}, {"date": "2018-10-03", "close": 29.2, "volume": 647717.0}, {"date": "2018-10-04", "close": 26.59, "volume": 1040990.0}, {"date": "2018-10-05", "close": 25.71, "volume": 708949.0}, {"date": "2018-10-08", "close": 25.97, "volume": 486007.0}, {"date": "2018-10-09", "close": 26.21, "volume": 569406.0}, {"date": "2018-10-10", "close": 24.91, "volume": 512341.0}, {"date": "2018-10-11", "close": 25.76, "volume": 634690.0}, {"date": "2018-10-12", "close": 27.13, "volume": 714228.0}, {"date": "2018-10-15", "close": 27.53, "volume": 641052.0}, {"date": "2018-10-16", "close": 28.59, "volume": 839188.0}, {"date": "2018-10-17", "close": 28.47, "volume": 1145552.0}, {"date": "2018-10-18", "close": 27.79, "volume": 695558.0}, {"date": "2018-10-19", "close": 27.92, "volume": 630885.0}, {"date": "2018-10-22", "close": 28.43, "volume": 1049473.0}, {"date": "2018-10-23", "close": 27.9, "volume": 871812.0}, {"date": "2018-10-24", "close": 26.9, "volume": 931949.0}, {"date": "2018-10-25", "close": 28.16, "volume": 1211566.0}, {"date": "2018-10-26", "close": 25.29, "volume": 2434154.0}, {"date": "2018-10-29", "close": 23.39, "volume": 1377094.0}, {"date": "2018-10-30", "close": 24.22, "volume": 1390225.0}, {"date": "2018-10-31", "close": 24.68, "volume": 836571.0}, {"date": "2018-11-01", "close": 25.37, "volume": 663463.0}, {"date": "2018-11-02", "close": 25.65, "volume": 457570.0}, {"date": "2018-11-05", "close": 25.83, "volume": 383000.0}, {"date": "2018-11-06", "close": 25.14, "volume": 384971.0}, {"date": "2018-11-07", "close": 25.48, "volume": 388811.0}, {"date": "2018-11-08", "close": 25.99, "volume": 719060.0}, {"date": "2018-11-09", "close": 25.17, "volume": 350034.0}, {"date": "2018-11-12", "close": 25.15, "volume": 606913.0}, {"date": "2018-11-13", "close": 24.9, "volume": 902368.0}, {"date": "2018-11-14", "close": 22.57, "volume": 1352108.0}, {"date": "2018-11-15", "close": 22.11, "volume": 1190211.0}, {"date": "2018-11-16", "close": 21.15, "volume": 876418.0}, {"date": "2018-11-19", "close": 20.71, "volume": 1416428.0}, {"date": "2018-11-20", "close": 19.18, "volume": 1180317.0}, {"date": "2018-11-21", "close": 20.71, "volume": 909610.0}, {"date": "2018-11-23", "close": 20.54, "volume": 257898.0}, {"date": "2018-11-26", "close": 21.54, "volume": 932014.0}, {"date": "2018-11-27", "close": 21.01, "volume": 514240.0}, {"date": "2018-11-28", "close": 22.02, "volume": 593751.0}, {"date": "2018-11-29", "close": 22.24, "volume": 864227.0}, {"date": "2018-11-30", "close": 22.64, "volume": 794983.0}, {"date": "2018-12-03", "close": 24.21, "volume": 1204807.0}, {"date": "2018-12-04", "close": 22.59, "volume": 1102827.0}, {"date": "2018-12-06", "close": 22.0, "volume": 946685.0}, {"date": "2018-12-07", "close": 20.25, "volume": 1191894.0}, {"date": "2018-12-10", "close": 19.14, "volume": 1102012.0}, {"date": "2018-12-11", "close": 18.87, "volume": 1261943.0}, {"date": "2018-12-12", "close": 18.25, "volume": 1511925.0}, {"date": "2018-12-13", "close": 16.57, "volume": 2206127.0}, {"date": "2018-12-14", "close": 16.87, "volume": 1305135.0}, {"date": "2018-12-17", "close": 15.91, "volume": 1529042.0}, {"date": "2018-12-18", "close": 16.69, "volume": 1041282.0}, {"date": "2018-12-19", "close": 16.42, "volume": 1263121.0}, {"date": "2018-12-20", "close": 16.32, "volume": 911084.0}, {"date": "2018-12-21", "close": 15.72, "volume": 1346315.0}, {"date": "2018-12-24", "close": 15.51, "volume": 485658.0}, {"date": "2018-12-26", "close": 16.88, "volume": 570001.0}, {"date": "2018-12-27", "close": 16.78, "volume": 456666.0}, {"date": "2018-12-28", "close": 17.15, "volume": 650644.0}, {"date": "2018-12-31", "close": 17.03, "volume": 675371.0}, {"date": "2019-01-02", "close": 17.57, "volume": 1245403.0}, {"date": "2019-01-03", "close": 17.43, "volume": 751859.0}, {"date": "2019-01-04", "close": 18.24, "volume": 1231245.0}, {"date": "2019-01-07", "close": 19.39, "volume": 1437564.0}, {"date": "2019-01-08", "close": 19.88, "volume": 865593.0}, {"date": "2019-01-09", "close": 19.77, "volume": 570724.0}, {"date": "2019-01-10", "close": 19.44, "volume": 921411.0}, {"date": "2019-01-11", "close": 19.39, "volume": 1468914.0}, {"date": "2019-01-14", "close": 22.0, "volume": 3950526.0}, {"date": "2019-01-15", "close": 22.05, "volume": 1489481.0}, {"date": "2019-01-16", "close": 21.7, "volume": 783749.0}, {"date": "2019-01-17", "close": 22.05, "volume": 726848.0}, {"date": "2019-01-18", "close": 22.85, "volume": 1527716.0}, {"date": "2019-01-22", "close": 21.87, "volume": 916403.0}, {"date": "2019-01-23", "close": 21.66, "volume": 1041800.0}, {"date": "2019-01-24", "close": 21.8, "volume": 417744.0}, {"date": "2019-01-25", "close": 22.62, "volume": 631344.0}, {"date": "2019-01-28", "close": 22.98, "volume": 738426.0}, {"date": "2019-01-29", "close": 23.04, "volume": 628051.0}, {"date": "2019-01-30", "close": 23.34, "volume": 657278.0}, {"date": "2019-01-31", "close": 23.43, "volume": 989186.0}, {"date": "2019-02-01", "close": 23.21, "volume": 917569.0}, {"date": "2019-02-04", "close": 23.32, "volume": 1692753.0}, {"date": "2019-02-05", "close": 23.47, "volume": 1118700.0}, {"date": "2019-02-06", "close": 25.49, "volume": 2939849.0}, {"date": "2019-02-07", "close": 25.1, "volume": 881119.0}, {"date": "2019-02-08", "close": 25.05, "volume": 942662.0}, {"date": "2019-02-11", "close": 26.0, "volume": 859064.0}, {"date": "2019-02-12", "close": 26.78, "volume": 820027.0}, {"date": "2019-02-13", "close": 27.23, "volume": 905203.0}, {"date": "2019-02-14", "close": 26.96, "volume": 470406.0}, {"date": "2019-02-15", "close": 27.78, "volume": 568281.0}, {"date": "2019-02-19", "close": 28.46, "volume": 977226.0}, {"date": "2019-02-20", "close": 28.35, "volume": 624375.0}, {"date": "2019-02-21", "close": 27.63, "volume": 650200.0}, {"date": "2019-02-22", "close": 28.84, "volume": 656364.0}, {"date": "2019-02-25", "close": 29.21, "volume": 496076.0}, {"date": "2019-02-26", "close": 28.84, "volume": 597546.0}, {"date": "2019-02-27", "close": 28.86, "volume": 597249.0}, {"date": "2019-02-28", "close": 28.5, "volume": 496815.0}, {"date": "2019-03-01", "close": 28.37, "volume": 889772.0}, {"date": "2019-03-04", "close": 28.42, "volume": 458272.0}, {"date": "2019-03-05", "close": 28.5, "volume": 424846.0}, {"date": "2019-03-06", "close": 27.57, "volume": 920482.0}, {"date": "2019-03-07", "close": 27.7, "volume": 645112.0}, {"date": "2019-03-08", "close": 27.69, "volume": 401131.0}, {"date": "2019-03-11", "close": 28.43, "volume": 622707.0}, {"date": "2019-03-12", "close": 28.2, "volume": 677081.0}, {"date": "2019-03-13", "close": 28.11, "volume": 1254619.0}, {"date": "2019-03-14", "close": 27.12, "volume": 588639.0}, {"date": "2019-03-15", "close": 27.5, "volume": 1075710.0}, {"date": "2019-03-18", "close": 27.96, "volume": 399227.0}, {"date": "2019-03-19", "close": 27.21, "volume": 439586.0}, {"date": "2019-03-20", "close": 26.85, "volume": 527096.0}, {"date": "2019-03-21", "close": 27.3, "volume": 379389.0}, {"date": "2019-03-22", "close": 27.07, "volume": 437376.0}, {"date": "2019-03-25", "close": 28.03, "volume": 456651.0}, {"date": "2019-03-26", "close": 28.39, "volume": 493683.0}, {"date": "2019-03-27", "close": 28.87, "volume": 510245.0}, {"date": "2019-03-28", "close": 29.32, "volume": 300450.0}, {"date": "2019-03-29", "close": 29.44, "volume": 492243.0}, {"date": "2019-04-01", "close": 30.19, "volume": 663894.0}, {"date": "2019-04-02", "close": 29.5, "volume": 590957.0}, {"date": "2019-04-03", "close": 29.4, "volume": 438471.0}, {"date": "2019-04-04", "close": 29.6, "volume": 623245.0}, {"date": "2019-04-05", "close": 30.91, "volume": 3528792.0}, {"date": "2019-04-08", "close": 30.89, "volume": 1255845.0}, {"date": "2019-04-09", "close": 30.12, "volume": 1183361.0}, {"date": "2019-04-10", "close": 30.34, "volume": 6900386.0}, {"date": "2019-04-11", "close": 29.39, "volume": 1215474.0}, {"date": "2019-04-12", "close": 30.39, "volume": 829903.0}, {"date": "2019-04-15", "close": 31.23, "volume": 755422.0}, {"date": "2019-04-16", "close": 31.66, "volume": 655978.0}, {"date": "2019-04-17", "close": 30.38, "volume": 1355508.0}, {"date": "2019-04-18", "close": 29.83, "volume": 850887.0}, {"date": "2019-04-22", "close": 28.86, "volume": 827471.0}, {"date": "2019-04-23", "close": 29.38, "volume": 533154.0}, {"date": "2019-04-24", "close": 28.99, "volume": 577146.0}, {"date": "2019-04-25", "close": 29.33, "volume": 568042.0}, {"date": "2019-04-26", "close": 29.58, "volume": 380599.0}, {"date": "2019-04-29", "close": 28.8, "volume": 480139.0}, {"date": "2019-04-30", "close": 28.79, "volume": 606744.0}, {"date": "2019-05-01", "close": 29.11, "volume": 539559.0}, {"date": "2019-05-02", "close": 29.86, "volume": 290553.0}, {"date": "2019-05-03", "close": 30.94, "volume": 443108.0}, {"date": "2019-05-06", "close": 30.35, "volume": 478264.0}, {"date": "2019-05-07", "close": 29.65, "volume": 616962.0}, {"date": "2019-05-08", "close": 29.29, "volume": 733797.0}, {"date": "2019-05-09", "close": 29.06, "volume": 610717.0}, {"date": "2019-05-10", "close": 29.34, "volume": 659515.0}, {"date": "2019-05-13", "close": 26.23, "volume": 1491508.0}, {"date": "2019-05-14", "close": 27.01, "volume": 949375.0}, {"date": "2019-05-15", "close": 27.16, "volume": 595706.0}, {"date": "2019-05-16", "close": 27.38, "volume": 1126489.0}, {"date": "2019-05-17", "close": 26.34, "volume": 2865248.0}, {"date": "2019-05-20", "close": 28.63, "volume": 2076578.0}, {"date": "2019-05-21", "close": 29.5, "volume": 1132177.0}, {"date": "2019-05-22", "close": 30.07, "volume": 716369.0}, {"date": "2019-05-23", "close": 29.99, "volume": 1192487.0}, {"date": "2019-05-24", "close": 30.1, "volume": 792892.0}, {"date": "2019-05-28", "close": 29.26, "volume": 806702.0}, {"date": "2019-05-29", "close": 27.81, "volume": 943128.0}, {"date": "2019-05-30", "close": 28.58, "volume": 694506.0}, {"date": "2019-05-31", "close": 26.13, "volume": 1593565.0}, {"date": "2019-06-03", "close": 26.82, "volume": 748980.0}, {"date": "2019-06-04", "close": 27.49, "volume": 678070.0}, {"date": "2019-06-05", "close": 27.41, "volume": 957997.0}, {"date": "2019-06-06", "close": 28.26, "volume": 783658.0}, {"date": "2019-06-07", "close": 28.92, "volume": 986488.0}, {"date": "2019-06-10", "close": 30.35, "volume": 739452.0}, {"date": "2019-06-11", "close": 30.56, "volume": 773786.0}, {"date": "2019-06-12", "close": 31.07, "volume": 648347.0}, {"date": "2019-06-13", "close": 31.99, "volume": 845484.0}, {"date": "2019-06-14", "close": 33.3, "volume": 937924.0}, {"date": "2019-06-17", "close": 33.89, "volume": 1409535.0}, {"date": "2019-06-18", "close": 33.81, "volume": 1223555.0}, {"date": "2019-06-19", "close": 32.57, "volume": 1140214.0}, {"date": "2019-06-20", "close": 33.8, "volume": 719828.0}, {"date": "2019-06-21", "close": 34.53, "volume": 853208.0}, {"date": "2019-06-24", "close": 35.08, "volume": 1182086.0}, {"date": "2019-06-25", "close": 34.23, "volume": 775031.0}, {"date": "2019-06-26", "close": 33.75, "volume": 799128.0}, {"date": "2019-06-27", "close": 34.86, "volume": 651802.0}, {"date": "2019-06-28", "close": 35.64, "volume": 883142.0}, {"date": "2019-07-01", "close": 35.86, "volume": 697025.0}, {"date": "2019-07-02", "close": 34.42, "volume": 758073.0}, {"date": "2019-07-03", "close": 34.52, "volume": 226208.0}, {"date": "2019-07-05", "close": 34.99, "volume": 591304.0}, {"date": "2019-07-08", "close": 34.97, "volume": 620794.0}, {"date": "2019-07-09", "close": 34.83, "volume": 656011.0}, {"date": "2019-07-10", "close": 35.25, "volume": 532513.0}, {"date": "2019-07-11", "close": 35.1, "volume": 622234.0}, {"date": "2019-07-12", "close": 35.44, "volume": 448503.0}, {"date": "2019-07-15", "close": 33.13, "volume": 1158144.0}, {"date": "2019-07-16", "close": 32.75, "volume": 786358.0}, {"date": "2019-07-17", "close": 32.04, "volume": 722487.0}, {"date": "2019-07-18", "close": 32.85, "volume": 531442.0}, {"date": "2019-07-19", "close": 33.02, "volume": 592848.0}, {"date": "2019-07-22", "close": 32.77, "volume": 796868.0}, {"date": "2019-07-23", "close": 32.63, "volume": 443384.0}, {"date": "2019-07-24", "close": 33.1, "volume": 392527.0}, {"date": "2019-07-25", "close": 32.9, "volume": 374442.0}, {"date": "2019-07-26", "close": 32.82, "volume": 508789.0}, {"date": "2019-07-29", "close": 32.82, "volume": 611913.0}, {"date": "2019-07-30", "close": 32.25, "volume": 569576.0}, {"date": "2019-07-31", "close": 31.29, "volume": 900179.0}, {"date": "2019-08-01", "close": 32.76, "volume": 3176071.0}, {"date": "2019-08-02", "close": 30.27, "volume": 2008012.0}, {"date": "2019-08-05", "close": 30.44, "volume": 969652.0}, {"date": "2019-08-06", "close": 31.12, "volume": 798697.0}, {"date": "2019-08-07", "close": 30.92, "volume": 839737.0}, {"date": "2019-08-08", "close": 31.95, "volume": 681363.0}, {"date": "2019-08-09", "close": 30.85, "volume": 830349.0}, {"date": "2019-08-12", "close": 29.73, "volume": 761227.0}, {"date": "2019-08-13", "close": 31.26, "volume": 610179.0}, {"date": "2019-08-14", "close": 29.19, "volume": 794162.0}, {"date": "2019-08-15", "close": 29.21, "volume": 554987.0}, {"date": "2019-08-16", "close": 29.99, "volume": 718144.0}, {"date": "2019-08-19", "close": 30.07, "volume": 518700.0}, {"date": "2019-08-20", "close": 30.49, "volume": 730565.0}, {"date": "2019-08-21", "close": 31.06, "volume": 435820.0}, {"date": "2019-08-22", "close": 31.79, "volume": 500029.0}, {"date": "2019-08-23", "close": 31.16, "volume": 694629.0}, {"date": "2019-08-26", "close": 33.01, "volume": 610756.0}, {"date": "2019-08-27", "close": 33.16, "volume": 706739.0}, {"date": "2019-08-28", "close": 33.73, "volume": 359468.0}, {"date": "2019-08-29", "close": 35.28, "volume": 885133.0}, {"date": "2019-08-30", "close": 34.25, "volume": 571862.0}, {"date": "2019-09-03", "close": 31.79, "volume": 764617.0}, {"date": "2019-09-04", "close": 30.6, "volume": 1214067.0}, {"date": "2019-09-05", "close": 32.5, "volume": 1204700.0}, {"date": "2019-09-06", "close": 32.04, "volume": 1196258.0}, {"date": "2019-09-09", "close": 34.36, "volume": 816701.0}, {"date": "2019-09-10", "close": 35.23, "volume": 990095.0}, {"date": "2019-09-11", "close": 35.54, "volume": 584373.0}, {"date": "2019-09-12", "close": 35.25, "volume": 657302.0}, {"date": "2019-09-13", "close": 36.17, "volume": 867541.0}, {"date": "2019-09-16", "close": 36.74, "volume": 781017.0}, {"date": "2019-09-17", "close": 36.4, "volume": 679765.0}, {"date": "2019-09-18", "close": 36.52, "volume": 780672.0}, {"date": "2019-09-19", "close": 36.84, "volume": 554818.0}, {"date": "2019-09-20", "close": 36.07, "volume": 859462.0}, {"date": "2019-09-23", "close": 36.84, "volume": 468873.0}, {"date": "2019-09-24", "close": 34.94, "volume": 490309.0}, {"date": "2019-09-25", "close": 35.53, "volume": 556578.0}, {"date": "2019-09-26", "close": 36.14, "volume": 685206.0}, {"date": "2019-09-27", "close": 34.74, "volume": 492947.0}, {"date": "2019-09-30", "close": 34.9, "volume": 437134.0}, {"date": "2019-10-01", "close": 33.4, "volume": 752424.0}, {"date": "2019-10-02", "close": 33.77, "volume": 626658.0}, {"date": "2019-10-03", "close": 34.34, "volume": 489720.0}, {"date": "2019-10-04", "close": 35.09, "volume": 414578.0}, {"date": "2019-10-07", "close": 34.46, "volume": 491801.0}, {"date": "2019-10-08", "close": 32.78, "volume": 748551.0}, {"date": "2019-10-09", "close": 34.04, "volume": 565451.0}, {"date": "2019-10-10", "close": 33.92, "volume": 544263.0}, {"date": "2019-10-11", "close": 35.21, "volume": 671651.0}, {"date": "2019-10-14", "close": 35.97, "volume": 644123.0}, {"date": "2019-10-15", "close": 36.83, "volume": 676736.0}, {"date": "2019-10-16", "close": 36.71, "volume": 419494.0}, {"date": "2019-10-17", "close": 37.11, "volume": 496910.0}, {"date": "2019-10-18", "close": 36.85, "volume": 428631.0}, {"date": "2019-10-21", "close": 37.3, "volume": 837939.0}, {"date": "2019-10-22", "close": 37.92, "volume": 638300.0}, {"date": "2019-10-23", "close": 37.27, "volume": 1020896.0}, {"date": "2019-10-24", "close": 37.0, "volume": 629488.0}, {"date": "2019-10-25", "close": 37.62, "volume": 680176.0}, {"date": "2019-10-28", "close": 37.77, "volume": 982376.0}, {"date": "2019-10-29", "close": 36.94, "volume": 702172.0}, {"date": "2019-10-30", "close": 37.33, "volume": 1325383.0}, {"date": "2019-10-31", "close": 35.05, "volume": 2475141.0}, {"date": "2019-11-01", "close": 37.54, "volume": 1365234.0}, {"date": "2019-11-04", "close": 38.26, "volume": 1046072.0}, {"date": "2019-11-05", "close": 39.11, "volume": 672749.0}, {"date": "2019-11-06", "close": 37.85, "volume": 849673.0}, {"date": "2019-11-07", "close": 38.28, "volume": 489514.0}, {"date": "2019-11-08", "close": 39.95, "volume": 612273.0}, {"date": "2019-11-11", "close": 41.33, "volume": 890558.0}, {"date": "2019-11-12", "close": 42.42, "volume": 949865.0}, {"date": "2019-11-13", "close": 42.4, "volume": 693098.0}, {"date": "2019-11-14", "close": 42.34, "volume": 646393.0}, {"date": "2019-11-15", "close": 41.68, "volume": 833429.0}, {"date": "2019-11-18", "close": 43.78, "volume": 970994.0}, {"date": "2019-11-19", "close": 41.82, "volume": 696894.0}, {"date": "2019-11-20", "close": 40.74, "volume": 696090.0}, {"date": "2019-11-21", "close": 39.89, "volume": 553935.0}, {"date": "2019-11-22", "close": 39.48, "volume": 494887.0}, {"date": "2019-11-25", "close": 40.23, "volume": 438392.0}, {"date": "2019-11-26", "close": 40.97, "volume": 550612.0}, {"date": "2019-11-27", "close": 40.49, "volume": 275750.0}, {"date": "2019-11-29", "close": 39.82, "volume": 217173.0}, {"date": "2019-12-02", "close": 40.04, "volume": 827687.0}, {"date": "2019-12-03", "close": 39.33, "volume": 623722.0}, {"date": "2019-12-04", "close": 40.46, "volume": 482617.0}, {"date": "2019-12-05", "close": 41.15, "volume": 610816.0}, {"date": "2019-12-06", "close": 42.04, "volume": 870611.0}, {"date": "2019-12-09", "close": 41.72, "volume": 479895.0}, {"date": "2019-12-10", "close": 41.61, "volume": 519065.0}, {"date": "2019-12-11", "close": 41.76, "volume": 345059.0}, {"date": "2019-12-12", "close": 43.09, "volume": 641104.0}, {"date": "2019-12-13", "close": 43.01, "volume": 440355.0}, {"date": "2019-12-16", "close": 41.47, "volume": 758860.0}, {"date": "2019-12-17", "close": 42.34, "volume": 506289.0}, {"date": "2019-12-18", "close": 44.03, "volume": 718260.0}, {"date": "2019-12-19", "close": 43.06, "volume": 603158.0}, {"date": "2019-12-20", "close": 43.48, "volume": 777958.0}, {"date": "2019-12-23", "close": 44.06, "volume": 377392.0}, {"date": "2019-12-24", "close": 44.53, "volume": 167649.0}, {"date": "2019-12-26", "close": 44.4, "volume": 760227.0}, {"date": "2019-12-27", "close": 43.27, "volume": 514214.0}, {"date": "2019-12-30", "close": 44.7, "volume": 561227.0}, {"date": "2019-12-31", "close": 44.53, "volume": 551301.0}, {"date": "2020-01-02", "close": 45.19, "volume": 619417.0}, {"date": "2020-01-03", "close": 45.35, "volume": 544765.0}, {"date": "2020-01-06", "close": 47.11, "volume": 1026658.0}, {"date": "2020-01-07", "close": 47.28, "volume": 627746.0}, {"date": "2020-01-08", "close": 47.05, "volume": 479540.0}, {"date": "2020-01-09", "close": 47.14, "volume": 860454.0}, {"date": "2020-01-10", "close": 45.82, "volume": 1307839.0}, {"date": "2020-01-13", "close": 45.82, "volume": 1890018.0}, {"date": "2020-01-14", "close": 44.79, "volume": 927533.0}, {"date": "2020-01-15", "close": 44.27, "volume": 815214.0}, {"date": "2020-01-16", "close": 44.24, "volume": 695264.0}, {"date": "2020-01-17", "close": 43.65, "volume": 986734.0}, {"date": "2020-01-21", "close": 43.65, "volume": 667067.0}, {"date": "2020-01-22", "close": 43.93, "volume": 594954.0}, {"date": "2020-01-23", "close": 43.87, "volume": 679092.0}, {"date": "2020-01-24", "close": 42.38, "volume": 1154876.0}, {"date": "2020-01-27", "close": 41.88, "volume": 746484.0}, {"date": "2020-01-28", "close": 42.85, "volume": 642968.0}, {"date": "2020-01-29", "close": 43.24, "volume": 947029.0}, {"date": "2020-01-30", "close": 43.6, "volume": 591368.0}, {"date": "2020-01-31", "close": 41.97, "volume": 834379.0}, {"date": "2020-02-03", "close": 41.95, "volume": 661350.0}, {"date": "2020-02-04", "close": 42.26, "volume": 1611931.0}, {"date": "2020-02-05", "close": 38.1, "volume": 4514233.0}, {"date": "2020-02-06", "close": 36.46, "volume": 2018054.0}, {"date": "2020-02-07", "close": 35.72, "volume": 1168115.0}, {"date": "2020-02-10", "close": 33.1, "volume": 1694969.0}, {"date": "2020-02-11", "close": 33.06, "volume": 908965.0}, {"date": "2020-02-12", "close": 34.48, "volume": 1465118.0}, {"date": "2020-02-13", "close": 33.6, "volume": 1121619.0}, {"date": "2020-02-14", "close": 33.22, "volume": 1009046.0}, {"date": "2020-02-18", "close": 32.82, "volume": 552624.0}, {"date": "2020-02-19", "close": 33.24, "volume": 940590.0}, {"date": "2020-02-20", "close": 33.63, "volume": 1078140.0}, {"date": "2020-02-21", "close": 32.54, "volume": 672433.0}, {"date": "2020-02-24", "close": 30.45, "volume": 1097401.0}, {"date": "2020-02-25", "close": 29.75, "volume": 1209085.0}, {"date": "2020-02-26", "close": 31.06, "volume": 1473061.0}, {"date": "2020-02-27", "close": 30.43, "volume": 1255854.0}, {"date": "2020-02-28", "close": 30.67, "volume": 1231255.0}, {"date": "2020-03-02", "close": 29.85, "volume": 1025465.0}, {"date": "2020-03-03", "close": 28.29, "volume": 1206989.0}, {"date": "2020-03-04", "close": 28.75, "volume": 767157.0}, {"date": "2020-03-05", "close": 26.94, "volume": 994519.0}, {"date": "2020-03-06", "close": 27.07, "volume": 1010792.0}, {"date": "2020-03-09", "close": 19.23, "volume": 3135291.0}, {"date": "2020-03-10", "close": 20.45, "volume": 1989574.0}, {"date": "2020-03-11", "close": 19.01, "volume": 1712052.0}, {"date": "2020-03-12", "close": 19.0, "volume": 1846227.0}, {"date": "2020-03-13", "close": 20.19, "volume": 1477484.0}, {"date": "2020-03-16", "close": 16.11, "volume": 1156984.0}, {"date": "2020-03-17", "close": 15.16, "volume": 1595196.0}, {"date": "2020-03-18", "close": 10.46, "volume": 1995092.0}, {"date": "2020-03-19", "close": 12.36, "volume": 1861360.0}, {"date": "2020-03-20", "close": 12.53, "volume": 1348976.0}, {"date": "2020-03-23", "close": 11.93, "volume": 815004.0}, {"date": "2020-03-24", "close": 13.04, "volume": 974830.0}, {"date": "2020-03-25", "close": 13.2, "volume": 1727955.0}, {"date": "2020-03-26", "close": 13.98, "volume": 1330721.0}, {"date": "2020-03-27", "close": 13.37, "volume": 762680.0}, {"date": "2020-03-30", "close": 12.5, "volume": 983843.0}, {"date": "2020-03-31", "close": 12.93, "volume": 1052321.0}, {"date": "2020-04-01", "close": 11.51, "volume": 797525.0}, {"date": "2020-04-02", "close": 10.79, "volume": 869453.0}, {"date": "2020-04-03", "close": 10.71, "volume": 638168.0}, {"date": "2020-04-06", "close": 11.7, "volume": 1059687.0}, {"date": "2020-04-07", "close": 13.64, "volume": 2106103.0}, {"date": "2020-04-08", "close": 15.8, "volume": 2075325.0}, {"date": "2020-04-09", "close": 15.98, "volume": 1154807.0}, {"date": "2020-04-13", "close": 15.39, "volume": 702743.0}, {"date": "2020-04-14", "close": 16.53, "volume": 1376090.0}, {"date": "2020-04-15", "close": 14.88, "volume": 1119494.0}, {"date": "2020-04-16", "close": 13.77, "volume": 596851.0}, {"date": "2020-04-17", "close": 15.5, "volume": 946475.0}, {"date": "2020-04-20", "close": 14.17, "volume": 1030875.0}, {"date": "2020-04-21", "close": 13.97, "volume": 1339543.0}, {"date": "2020-04-22", "close": 13.9, "volume": 860966.0}, {"date": "2020-04-23", "close": 14.24, "volume": 847024.0}, {"date": "2020-04-24", "close": 15.25, "volume": 755539.0}, {"date": "2020-04-27", "close": 16.25, "volume": 926153.0}, {"date": "2020-04-28", "close": 17.09, "volume": 917946.0}, {"date": "2020-04-29", "close": 18.53, "volume": 1049695.0}, {"date": "2020-04-30", "close": 18.46, "volume": 985937.0}, {"date": "2020-05-01", "close": 18.04, "volume": 1428979.0}, {"date": "2020-05-04", "close": 18.0, "volume": 996803.0}, {"date": "2020-05-05", "close": 18.0, "volume": 1252711.0}, {"date": "2020-05-06", "close": 18.23, "volume": 796804.0}, {"date": "2020-05-07", "close": 18.21, "volume": 1203235.0}, {"date": "2020-05-08", "close": 19.73, "volume": 1192121.0}, {"date": "2020-05-11", "close": 19.57, "volume": 689314.0}, {"date": "2020-05-12", "close": 19.76, "volume": 938809.0}, {"date": "2020-05-13", "close": 18.17, "volume": 1048610.0}, {"date": "2020-05-14", "close": 18.43, "volume": 849601.0}, {"date": "2020-05-15", "close": 19.12, "volume": 566455.0}, {"date": "2020-05-18", "close": 22.43, "volume": 1441370.0}, {"date": "2020-05-19", "close": 21.96, "volume": 1205299.0}, {"date": "2020-05-20", "close": 22.43, "volume": 1506901.0}, {"date": "2020-05-21", "close": 21.46, "volume": 2913940.0}, {"date": "2020-05-22", "close": 20.94, "volume": 1233750.0}, {"date": "2020-05-26", "close": 21.86, "volume": 1310319.0}, {"date": "2020-05-27", "close": 25.2, "volume": 1245259.0}, {"date": "2020-05-28", "close": 23.35, "volume": 1585242.0}, {"date": "2020-05-29", "close": 21.48, "volume": 1089846.0}, {"date": "2020-06-01", "close": 22.21, "volume": 1466167.0}, {"date": "2020-06-02", "close": 24.82, "volume": 1667996.0}, {"date": "2020-06-03", "close": 26.73, "volume": 836831.0}, {"date": "2020-06-04", "close": 27.19, "volume": 730200.0}, {"date": "2020-06-05", "close": 29.04, "volume": 1253379.0}, {"date": "2020-06-08", "close": 27.38, "volume": 1231768.0}, {"date": "2020-06-09", "close": 26.58, "volume": 755253.0}, {"date": "2020-06-10", "close": 25.4, "volume": 596400.0}, {"date": "2020-06-11", "close": 23.13, "volume": 1412337.0}, {"date": "2020-06-12", "close": 23.01, "volume": 890348.0}, {"date": "2020-06-15", "close": 22.84, "volume": 1036154.0}, {"date": "2020-06-16", "close": 24.36, "volume": 1854477.0}, {"date": "2020-06-17", "close": 22.88, "volume": 1111437.0}, {"date": "2020-06-18", "close": 23.09, "volume": 873504.0}, {"date": "2020-06-19", "close": 21.8, "volume": 1526962.0}, {"date": "2020-06-22", "close": 22.59, "volume": 1013048.0}, {"date": "2020-06-23", "close": 22.08, "volume": 901296.0}, {"date": "2020-06-24", "close": 19.85, "volume": 1455163.0}, {"date": "2020-06-25", "close": 20.33, "volume": 924818.0}, {"date": "2020-06-26", "close": 19.66, "volume": 1031467.0}, {"date": "2020-06-29", "close": 21.91, "volume": 1080535.0}, {"date": "2020-06-30", "close": 21.56, "volume": 846315.0}, {"date": "2020-07-01", "close": 21.02, "volume": 660012.0}, {"date": "2020-07-02", "close": 21.11, "volume": 643504.0}, {"date": "2020-07-06", "close": 21.15, "volume": 907095.0}, {"date": "2020-07-07", "close": 19.51, "volume": 800001.0}, {"date": "2020-07-08", "close": 20.28, "volume": 787738.0}, {"date": "2020-07-09", "close": 19.46, "volume": 735004.0}, {"date": "2020-07-10", "close": 20.03, "volume": 455951.0}, {"date": "2020-07-13", "close": 18.68, "volume": 1166008.0}, {"date": "2020-07-14", "close": 18.62, "volume": 793867.0}, {"date": "2020-07-15", "close": 20.25, "volume": 1055999.0}, {"date": "2020-07-16", "close": 20.46, "volume": 852609.0}, {"date": "2020-07-17", "close": 19.29, "volume": 1098278.0}, {"date": "2020-07-20", "close": 18.54, "volume": 966518.0}, {"date": "2020-07-21", "close": 19.62, "volume": 1057008.0}, {"date": "2020-07-22", "close": 19.62, "volume": 628206.0}, {"date": "2020-07-23", "close": 19.79, "volume": 608381.0}, {"date": "2020-07-24", "close": 18.86, "volume": 536588.0}, {"date": "2020-07-27", "close": 18.35, "volume": 734151.0}, {"date": "2020-07-28", "close": 18.3, "volume": 1107462.0}, {"date": "2020-07-29", "close": 20.05, "volume": 1186418.0}, {"date": "2020-07-30", "close": 19.11, "volume": 756412.0}, {"date": "2020-07-31", "close": 19.36, "volume": 798714.0}, {"date": "2020-08-03", "close": 19.64, "volume": 1236518.0}, {"date": "2020-08-04", "close": 20.32, "volume": 1333894.0}, {"date": "2020-08-05", "close": 22.42, "volume": 2264333.0}, {"date": "2020-08-06", "close": 22.38, "volume": 1081432.0}, {"date": "2020-08-07", "close": 23.63, "volume": 1081424.0}, {"date": "2020-08-10", "close": 23.57, "volume": 854161.0}, {"date": "2020-08-11", "close": 24.97, "volume": 1371468.0}, {"date": "2020-08-12", "close": 24.84, "volume": 1103291.0}, {"date": "2020-08-13", "close": 25.15, "volume": 1001280.0}, {"date": "2020-08-14", "close": 25.35, "volume": 1099743.0}, {"date": "2020-08-17", "close": 25.67, "volume": 737631.0}, {"date": "2020-08-18", "close": 24.7, "volume": 850157.0}, {"date": "2020-08-19", "close": 24.99, "volume": 897535.0}, {"date": "2020-08-20", "close": 25.25, "volume": 959629.0}, {"date": "2020-08-21", "close": 25.35, "volume": 951731.0}, {"date": "2020-08-24", "close": 26.85, "volume": 876105.0}, {"date": "2020-08-25", "close": 27.47, "volume": 1094316.0}, {"date": "2020-08-26", "close": 27.37, "volume": 1389197.0}, {"date": "2020-08-27", "close": 27.21, "volume": 681486.0}, {"date": "2020-08-28", "close": 27.72, "volume": 337834.0}, {"date": "2020-08-31", "close": 28.23, "volume": 720127.0}, {"date": "2020-09-01", "close": 28.56, "volume": 556978.0}, {"date": "2020-09-02", "close": 30.24, "volume": 781677.0}, {"date": "2020-09-03", "close": 29.68, "volume": 938317.0}, {"date": "2020-09-04", "close": 29.81, "volume": 822541.0}, {"date": "2020-09-08", "close": 28.44, "volume": 899536.0}, {"date": "2020-09-09", "close": 28.23, "volume": 656184.0}, {"date": "2020-09-10", "close": 28.28, "volume": 612564.0}, {"date": "2020-09-11", "close": 28.67, "volume": 446064.0}, {"date": "2020-09-14", "close": 29.7, "volume": 532944.0}, {"date": "2020-09-15", "close": 29.12, "volume": 317378.0}, {"date": "2020-09-16", "close": 29.68, "volume": 419512.0}, {"date": "2020-09-17", "close": 29.44, "volume": 370391.0}, {"date": "2020-09-18", "close": 28.8, "volume": 581159.0}, {"date": "2020-09-21", "close": 27.47, "volume": 567809.0}, {"date": "2020-09-22", "close": 28.19, "volume": 343381.0}, {"date": "2020-09-23", "close": 27.38, "volume": 342362.0}, {"date": "2020-09-24", "close": 26.69, "volume": 362525.0}, {"date": "2020-09-25", "close": 27.62, "volume": 429263.0}, {"date": "2020-09-28", "close": 27.48, "volume": 632651.0}, {"date": "2020-09-29", "close": 26.83, "volume": 655899.0}, {"date": "2020-09-30", "close": 28.14, "volume": 622159.0}, {"date": "2020-10-01", "close": 29.38, "volume": 559254.0}, {"date": "2020-10-02", "close": 30.93, "volume": 899856.0}, {"date": "2020-10-05", "close": 30.63, "volume": 747294.0}, {"date": "2020-10-06", "close": 30.61, "volume": 891764.0}, {"date": "2020-10-07", "close": 32.61, "volume": 1084029.0}, {"date": "2020-10-08", "close": 32.29, "volume": 759456.0}, {"date": "2020-10-09", "close": 32.54, "volume": 638118.0}, {"date": "2020-10-12", "close": 33.85, "volume": 632453.0}, {"date": "2020-10-13", "close": 33.15, "volume": 437082.0}, {"date": "2020-10-14", "close": 32.82, "volume": 486648.0}, {"date": "2020-10-15", "close": 32.54, "volume": 802577.0}, {"date": "2020-10-16", "close": 31.65, "volume": 358417.0}, {"date": "2020-10-19", "close": 31.55, "volume": 643191.0}, {"date": "2020-10-20", "close": 32.16, "volume": 581198.0}, {"date": "2020-10-21", "close": 32.24, "volume": 540503.0}, {"date": "2020-10-22", "close": 33.25, "volume": 579832.0}, {"date": "2020-10-23", "close": 33.6, "volume": 728633.0}, {"date": "2020-10-26", "close": 32.79, "volume": 1085620.0}, {"date": "2020-10-27", "close": 32.63, "volume": 487908.0}, {"date": "2020-10-28", "close": 32.32, "volume": 559074.0}, {"date": "2020-10-29", "close": 33.43, "volume": 963255.0}, {"date": "2020-10-30", "close": 32.02, "volume": 516080.0}, {"date": "2020-11-02", "close": 34.52, "volume": 599375.0}, {"date": "2020-11-03", "close": 36.17, "volume": 748385.0}, {"date": "2020-11-04", "close": 35.71, "volume": 535468.0}, {"date": "2020-11-05", "close": 35.09, "volume": 426058.0}, {"date": "2020-11-06", "close": 35.22, "volume": 379356.0}, {"date": "2020-11-09", "close": 41.62, "volume": 1853322.0}, {"date": "2020-11-10", "close": 38.55, "volume": 1137928.0}, {"date": "2020-11-11", "close": 39.29, "volume": 442861.0}, {"date": "2020-11-12", "close": 37.95, "volume": 369708.0}, {"date": "2020-11-13", "close": 38.91, "volume": 406721.0}, {"date": "2020-11-16", "close": 39.03, "volume": 804853.0}, {"date": "2020-11-17", "close": 40.24, "volume": 476247.0}, {"date": "2020-11-18", "close": 39.72, "volume": 484383.0}, {"date": "2020-11-19", "close": 39.17, "volume": 602537.0}, {"date": "2020-11-20", "close": 40.46, "volume": 530090.0}, {"date": "2020-11-23", "close": 42.12, "volume": 644829.0}, {"date": "2020-11-24", "close": 42.47, "volume": 399644.0}, {"date": "2020-11-25", "close": 42.18, "volume": 308677.0}, {"date": "2020-11-27", "close": 42.1, "volume": 274268.0}, {"date": "2020-11-30", "close": 41.26, "volume": 483408.0}, {"date": "2020-12-01", "close": 40.47, "volume": 478039.0}, {"date": "2020-12-02", "close": 42.15, "volume": 319565.0}, {"date": "2020-12-03", "close": 43.04, "volume": 335697.0}, {"date": "2020-12-04", "close": 43.76, "volume": 172214.0}, {"date": "2020-12-07", "close": 43.79, "volume": 411962.0}, {"date": "2020-12-08", "close": 42.66, "volume": 391589.0}, {"date": "2020-12-09", "close": 41.79, "volume": 513537.0}, {"date": "2020-12-10", "close": 41.45, "volume": 712130.0}, {"date": "2020-12-11", "close": 40.02, "volume": 450735.0}, {"date": "2020-12-14", "close": 39.56, "volume": 398518.0}, {"date": "2020-12-15", "close": 41.35, "volume": 370570.0}, {"date": "2020-12-16", "close": 41.23, "volume": 257179.0}, {"date": "2020-12-17", "close": 42.0, "volume": 299737.0}, {"date": "2020-12-18", "close": 40.92, "volume": 907193.0}, {"date": "2020-12-21", "close": 41.2, "volume": 430727.0}, {"date": "2020-12-22", "close": 40.7, "volume": 449497.0}, {"date": "2020-12-23", "close": 40.8, "volume": 372075.0}, {"date": "2020-12-24", "close": 40.48, "volume": 240468.0}, {"date": "2020-12-28", "close": 43.3, "volume": 857416.0}, {"date": "2020-12-29", "close": 42.1, "volume": 472853.0}, {"date": "2020-12-30", "close": 43.0, "volume": 357353.0}, {"date": "2020-12-31", "close": 43.36, "volume": 591944.0}, {"date": "2021-01-04", "close": 41.86, "volume": 649471.0}, {"date": "2021-01-05", "close": 43.76, "volume": 455551.0}, {"date": "2021-01-06", "close": 47.86, "volume": 853321.0}, {"date": "2021-01-07", "close": 47.58, "volume": 436122.0}, {"date": "2021-01-08", "close": 48.59, "volume": 529586.0}, {"date": "2021-01-11", "close": 54.7, "volume": 1635073.0}, {"date": "2021-01-12", "close": 56.59, "volume": 726400.0}, {"date": "2021-01-13", "close": 54.22, "volume": 611002.0}, {"date": "2021-01-14", "close": 56.21, "volume": 806129.0}, {"date": "2021-01-15", "close": 56.98, "volume": 653421.0}, {"date": "2021-01-19", "close": 58.28, "volume": 732634.0}, {"date": "2021-01-20", "close": 58.95, "volume": 635514.0}, {"date": "2021-01-21", "close": 57.63, "volume": 834953.0}, {"date": "2021-01-22", "close": 58.35, "volume": 717346.0}, {"date": "2021-01-25", "close": 59.82, "volume": 1721180.0}, {"date": "2021-01-26", "close": 57.43, "volume": 1245561.0}, {"date": "2021-01-27", "close": 56.37, "volume": 1219194.0}, {"date": "2021-01-28", "close": 57.68, "volume": 975711.0}, {"date": "2021-01-29", "close": 57.24, "volume": 644105.0}, {"date": "2021-02-01", "close": 57.56, "volume": 459383.0}, {"date": "2021-02-02", "close": 58.02, "volume": 625976.0}, {"date": "2021-02-03", "close": 57.71, "volume": 557950.0}, {"date": "2021-02-04", "close": 59.14, "volume": 536205.0}, {"date": "2021-02-05", "close": 60.62, "volume": 716264.0}, {"date": "2021-02-08", "close": 59.61, "volume": 534590.0}, {"date": "2021-02-09", "close": 58.92, "volume": 546149.0}, {"date": "2021-02-10", "close": 60.03, "volume": 377024.0}, {"date": "2021-02-11", "close": 60.89, "volume": 471572.0}, {"date": "2021-02-12", "close": 60.88, "volume": 374015.0}, {"date": "2021-02-16", "close": 61.03, "volume": 468708.0}, {"date": "2021-02-17", "close": 61.33, "volume": 436240.0}, {"date": "2021-02-18", "close": 59.68, "volume": 359105.0}, {"date": "2021-02-19", "close": 60.91, "volume": 383207.0}, {"date": "2021-02-22", "close": 61.75, "volume": 477711.0}, {"date": "2021-02-23", "close": 60.41, "volume": 713688.0}, {"date": "2021-02-24", "close": 65.52, "volume": 1651119.0}, {"date": "2021-02-25", "close": 60.71, "volume": 843638.0}, {"date": "2021-02-26", "close": 60.42, "volume": 712572.0}, {"date": "2021-03-01", "close": 64.3, "volume": 409772.0}, {"date": "2021-03-02", "close": 61.73, "volume": 336678.0}, {"date": "2021-03-03", "close": 58.87, "volume": 421120.0}, {"date": "2021-03-04", "close": 55.76, "volume": 693444.0}, {"date": "2021-03-05", "close": 58.45, "volume": 552774.0}, {"date": "2021-03-08", "close": 60.32, "volume": 578114.0}, {"date": "2021-03-09", "close": 58.63, "volume": 377171.0}, {"date": "2021-03-10", "close": 59.5, "volume": 373489.0}, {"date": "2021-03-11", "close": 61.06, "volume": 365092.0}, {"date": "2021-03-12", "close": 63.22, "volume": 460812.0}, {"date": "2021-03-15", "close": 63.0, "volume": 470660.0}, {"date": "2021-03-16", "close": 60.71, "volume": 268812.0}, {"date": "2021-03-17", "close": 64.47, "volume": 506234.0}, {"date": "2021-03-18", "close": 63.48, "volume": 405189.0}, {"date": "2021-03-19", "close": 65.6, "volume": 569833.0}, {"date": "2021-03-22", "close": 62.88, "volume": 325589.0}, {"date": "2021-03-23", "close": 58.16, "volume": 504331.0}, {"date": "2021-03-24", "close": 56.69, "volume": 323826.0}, {"date": "2021-03-25", "close": 61.12, "volume": 475422.0}, {"date": "2021-03-26", "close": 63.3, "volume": 315381.0}, {"date": "2021-03-29", "close": 59.2, "volume": 507285.0}, {"date": "2021-03-30", "close": 62.08, "volume": 521002.0}, {"date": "2021-03-31", "close": 62.31, "volume": 464657.0}, {"date": "2021-04-01", "close": 61.8, "volume": 392331.0}, {"date": "2021-04-05", "close": 62.92, "volume": 256413.0}, {"date": "2021-04-06", "close": 66.01, "volume": 593995.0}, {"date": "2021-04-07", "close": 65.17, "volume": 360035.0}, {"date": "2021-04-08", "close": 65.77, "volume": 388403.0}, {"date": "2021-04-09", "close": 68.74, "volume": 448832.0}, {"date": "2021-04-12", "close": 66.8, "volume": 337245.0}, {"date": "2021-04-13", "close": 66.02, "volume": 303310.0}, {"date": "2021-04-14", "close": 66.56, "volume": 319549.0}, {"date": "2021-04-15", "close": 67.06, "volume": 217286.0}, {"date": "2021-04-16", "close": 68.06, "volume": 278536.0}, {"date": "2021-04-19", "close": 67.68, "volume": 282416.0}, {"date": "2021-04-20", "close": 65.62, "volume": 229130.0}, {"date": "2021-04-21", "close": 68.04, "volume": 257087.0}, {"date": "2021-04-22", "close": 68.84, "volume": 344758.0}, {"date": "2021-04-23", "close": 72.35, "volume": 403508.0}, {"date": "2021-04-26", "close": 69.98, "volume": 370714.0}, {"date": "2021-04-27", "close": 71.92, "volume": 251127.0}, {"date": "2021-04-28", "close": 72.13, "volume": 181726.0}, {"date": "2021-04-29", "close": 71.23, "volume": 296324.0}, {"date": "2021-04-30", "close": 70.54, "volume": 259025.0}, {"date": "2021-05-03", "close": 72.57, "volume": 409839.0}, {"date": "2021-05-04", "close": 71.91, "volume": 194579.0}, {"date": "2021-05-05", "close": 73.27, "volume": 222981.0}, {"date": "2021-05-06", "close": 73.37, "volume": 392321.0}, {"date": "2021-05-07", "close": 74.6, "volume": 374025.0}, {"date": "2021-05-10", "close": 71.32, "volume": 394039.0}, {"date": "2021-05-11", "close": 72.2, "volume": 517308.0}, {"date": "2021-05-12", "close": 67.59, "volume": 720588.0}, {"date": "2021-05-13", "close": 74.04, "volume": 1305742.0}, {"date": "2021-05-14", "close": 78.32, "volume": 686769.0}, {"date": "2021-05-17", "close": 79.58, "volume": 572956.0}, {"date": "2021-05-18", "close": 74.39, "volume": 484944.0}, {"date": "2021-05-19", "close": 72.74, "volume": 467828.0}, {"date": "2021-05-20", "close": 71.62, "volume": 556343.0}, {"date": "2021-05-21", "close": 72.84, "volume": 412097.0}, {"date": "2021-05-24", "close": 74.12, "volume": 367307.0}, {"date": "2021-05-25", "close": 72.55, "volume": 390616.0}, {"date": "2021-05-26", "close": 76.94, "volume": 425601.0}, {"date": "2021-05-27", "close": 78.01, "volume": 342776.0}, {"date": "2021-05-28", "close": 76.39, "volume": 245246.0}, {"date": "2021-06-01", "close": 78.84, "volume": 340349.0}, {"date": "2021-06-02", "close": 76.52, "volume": 332362.0}, {"date": "2021-06-03", "close": 75.61, "volume": 227075.0}, {"date": "2021-06-04", "close": 73.02, "volume": 548643.0}, {"date": "2021-06-07", "close": 73.3, "volume": 674573.0}, {"date": "2021-06-08", "close": 75.18, "volume": 478733.0}, {"date": "2021-06-09", "close": 76.08, "volume": 353676.0}, {"date": "2021-06-10", "close": 75.45, "volume": 476740.0}, {"date": "2021-06-11", "close": 75.9, "volume": 291121.0}, {"date": "2021-06-14", "close": 74.92, "volume": 227271.0}, {"date": "2021-06-15", "close": 73.67, "volume": 324418.0}, {"date": "2021-06-16", "close": 75.25, "volume": 307261.0}, {"date": "2021-06-17", "close": 75.67, "volume": 472900.0}, {"date": "2021-06-18", "close": 74.89, "volume": 502526.0}, {"date": "2021-06-21", "close": 77.72, "volume": 393591.0}, {"date": "2021-06-22", "close": 81.16, "volume": 680700.0}, {"date": "2021-06-23", "close": 83.48, "volume": 617609.0}, {"date": "2021-06-24", "close": 84.71, "volume": 441638.0}, {"date": "2021-06-25", "close": 84.49, "volume": 711654.0}, {"date": "2021-06-28", "close": 83.44, "volume": 443792.0}, {"date": "2021-06-29", "close": 81.69, "volume": 371766.0}, {"date": "2021-06-30", "close": 84.05, "volume": 314560.0}, {"date": "2021-07-01", "close": 84.14, "volume": 290622.0}, {"date": "2021-07-02", "close": 84.13, "volume": 211559.0}, {"date": "2021-07-06", "close": 82.79, "volume": 260060.0}, {"date": "2021-07-07", "close": 80.68, "volume": 346604.0}, {"date": "2021-07-08", "close": 79.55, "volume": 468261.0}, {"date": "2021-07-09", "close": 83.05, "volume": 393128.0}, {"date": "2021-07-12", "close": 84.19, "volume": 365414.0}, {"date": "2021-07-13", "close": 83.52, "volume": 230728.0}, {"date": "2021-07-14", "close": 82.3, "volume": 232728.0}, {"date": "2021-07-15", "close": 78.41, "volume": 467773.0}, {"date": "2021-07-16", "close": 77.34, "volume": 311238.0}, {"date": "2021-07-19", "close": 75.85, "volume": 416969.0}, {"date": "2021-07-20", "close": 78.81, "volume": 285181.0}, {"date": "2021-07-21", "close": 81.14, "volume": 240337.0}, {"date": "2021-07-22", "close": 81.28, "volume": 264865.0}, {"date": "2021-07-23", "close": 82.06, "volume": 266673.0}, {"date": "2021-07-26", "close": 84.4, "volume": 399304.0}, {"date": "2021-07-27", "close": 83.54, "volume": 430270.0}, {"date": "2021-07-28", "close": 83.57, "volume": 254839.0}, {"date": "2021-07-29", "close": 85.28, "volume": 388889.0}, {"date": "2021-07-30", "close": 86.42, "volume": 307046.0}, {"date": "2021-08-02", "close": 84.75, "volume": 493910.0}, {"date": "2021-08-03", "close": 86.25, "volume": 481934.0}, {"date": "2021-08-04", "close": 83.42, "volume": 611759.0}, {"date": "2021-08-05", "close": 88.83, "volume": 1047545.0}, {"date": "2021-08-06", "close": 89.87, "volume": 547949.0}, {"date": "2021-08-09", "close": 86.13, "volume": 442857.0}, {"date": "2021-08-10", "close": 88.46, "volume": 398945.0}, {"date": "2021-08-11", "close": 88.94, "volume": 311848.0}, {"date": "2021-08-12", "close": 88.22, "volume": 278947.0}, {"date": "2021-08-13", "close": 86.74, "volume": 253231.0}, {"date": "2021-08-16", "close": 88.12, "volume": 313666.0}, {"date": "2021-08-17", "close": 84.62, "volume": 392786.0}, {"date": "2021-08-18", "close": 83.06, "volume": 267275.0}, {"date": "2021-08-19", "close": 82.09, "volume": 518591.0}, {"date": "2021-08-20", "close": 82.82, "volume": 386085.0}, {"date": "2021-08-23", "close": 85.32, "volume": 385155.0}, {"date": "2021-08-24", "close": 87.9, "volume": 286347.0}, {"date": "2021-08-25", "close": 88.26, "volume": 348213.0}, {"date": "2021-08-26", "close": 87.96, "volume": 232127.0}, {"date": "2021-08-27", "close": 88.93, "volume": 384994.0}, {"date": "2021-08-30", "close": 87.93, "volume": 462380.0}, {"date": "2021-08-31", "close": 89.28, "volume": 685709.0}, {"date": "2021-09-01", "close": 89.47, "volume": 504566.0}, {"date": "2021-09-02", "close": 86.94, "volume": 384013.0}, {"date": "2021-09-03", "close": 85.55, "volume": 573461.0}, {"date": "2021-09-07", "close": 84.76, "volume": 266365.0}, {"date": "2021-09-08", "close": 83.57, "volume": 295848.0}, {"date": "2021-09-09", "close": 84.73, "volume": 299113.0}, {"date": "2021-09-10", "close": 83.44, "volume": 257665.0}, {"date": "2021-09-13", "close": 85.75, "volume": 295910.0}, {"date": "2021-09-14", "close": 85.2, "volume": 220881.0}, {"date": "2021-09-15", "close": 86.28, "volume": 212919.0}, {"date": "2021-09-16", "close": 89.55, "volume": 345081.0}, {"date": "2021-09-17", "close": 91.38, "volume": 601781.0}, {"date": "2021-09-20", "close": 89.3, "volume": 428684.0}, {"date": "2021-09-21", "close": 90.56, "volume": 271885.0}, {"date": "2021-09-22", "close": 93.63, "volume": 466053.0}, {"date": "2021-09-23", "close": 96.81, "volume": 348714.0}, {"date": "2021-09-24", "close": 96.08, "volume": 235528.0}, {"date": "2021-09-27", "close": 98.82, "volume": 390383.0}, {"date": "2021-09-28", "close": 96.63, "volume": 284282.0}, {"date": "2021-09-29", "close": 96.83, "volume": 228062.0}, {"date": "2021-09-30", "close": 88.87, "volume": 587242.0}, {"date": "2021-10-01", "close": 90.64, "volume": 621162.0}, {"date": "2021-10-04", "close": 90.6, "volume": 325018.0}, {"date": "2021-10-05", "close": 92.71, "volume": 361282.0}, {"date": "2021-10-06", "close": 92.88, "volume": 317540.0}, {"date": "2021-10-07", "close": 95.89, "volume": 452627.0}, {"date": "2021-10-08", "close": 95.17, "volume": 186540.0}, {"date": "2021-10-11", "close": 93.31, "volume": 229081.0}, {"date": "2021-10-12", "close": 94.33, "volume": 187244.0}, {"date": "2021-10-13", "close": 93.9, "volume": 229465.0}, {"date": "2021-10-14", "close": 96.34, "volume": 224908.0}, {"date": "2021-10-15", "close": 96.48, "volume": 350600.0}, {"date": "2021-10-18", "close": 97.67, "volume": 189904.0}, {"date": "2021-10-19", "close": 95.44, "volume": 230997.0}, {"date": "2021-10-20", "close": 95.52, "volume": 259880.0}, {"date": "2021-10-21", "close": 100.8, "volume": 638601.0}, {"date": "2021-10-22", "close": 100.99, "volume": 292664.0}, {"date": "2021-10-25", "close": 100.78, "volume": 431057.0}, {"date": "2021-10-26", "close": 100.77, "volume": 346135.0}, {"date": "2021-10-27", "close": 100.31, "volume": 529862.0}, {"date": "2021-10-28", "close": 102.51, "volume": 1165593.0}, {"date": "2021-10-29", "close": 104.49, "volume": 560074.0}, {"date": "2021-11-01", "close": 108.18, "volume": 642523.0}, {"date": "2021-11-02", "close": 109.43, "volume": 430821.0}, {"date": "2021-11-03", "close": 113.31, "volume": 458840.0}, {"date": "2021-11-04", "close": 117.29, "volume": 449706.0}, {"date": "2021-11-05", "close": 117.96, "volume": 480637.0}, {"date": "2021-11-08", "close": 119.12, "volume": 321148.0}, {"date": "2021-11-09", "close": 120.93, "volume": 260269.0}, {"date": "2021-11-10", "close": 117.65, "volume": 311674.0}, {"date": "2021-11-11", "close": 119.02, "volume": 187634.0}, {"date": "2021-11-12", "close": 119.45, "volume": 213307.0}, {"date": "2021-11-15", "close": 121.11, "volume": 275165.0}, {"date": "2021-11-16", "close": 126.63, "volume": 333357.0}, {"date": "2021-11-17", "close": 127.49, "volume": 469937.0}, {"date": "2021-11-18", "close": 130.75, "volume": 648579.0}, {"date": "2021-11-19", "close": 126.45, "volume": 533094.0}, {"date": "2021-11-22", "close": 130.6, "volume": 437639.0}, {"date": "2021-11-23", "close": 127.44, "volume": 469522.0}, {"date": "2021-11-24", "close": 128.06, "volume": 315724.0}, {"date": "2021-11-26", "close": 122.9, "volume": 323639.0}, {"date": "2021-11-29", "close": 125.93, "volume": 619341.0}, {"date": "2021-11-30", "close": 122.34, "volume": 634718.0}, {"date": "2021-12-01", "close": 121.28, "volume": 594617.0}, {"date": "2021-12-02", "close": 122.2, "volume": 445282.0}, {"date": "2021-12-03", "close": 120.07, "volume": 395185.0}, {"date": "2021-12-06", "close": 121.35, "volume": 675745.0}, {"date": "2021-12-07", "close": 126.4, "volume": 385622.0}, {"date": "2021-12-08", "close": 128.49, "volume": 396296.0}, {"date": "2021-12-09", "close": 126.91, "volume": 222954.0}, {"date": "2021-12-10", "close": 129.86, "volume": 445542.0}, {"date": "2021-12-13", "close": 115.15, "volume": 874451.0}, {"date": "2021-12-14", "close": 119.39, "volume": 694240.0}, {"date": "2021-12-15", "close": 120.16, "volume": 707151.0}, {"date": "2021-12-16", "close": 113.41, "volume": 748900.0}, {"date": "2021-12-17", "close": 112.3, "volume": 1234152.0}, {"date": "2021-12-20", "close": 105.26, "volume": 938074.0}, {"date": "2021-12-21", "close": 112.76, "volume": 649214.0}, {"date": "2021-12-22", "close": 115.63, "volume": 271607.0}, {"date": "2021-12-23", "close": 116.83, "volume": 242821.0}, {"date": "2021-12-27", "close": 123.59, "volume": 491850.0}, {"date": "2021-12-28", "close": 122.64, "volume": 413185.0}, {"date": "2021-12-29", "close": 125.33, "volume": 232479.0}, {"date": "2021-12-30", "close": 125.17, "volume": 294759.0}, {"date": "2021-12-31", "close": 123.05, "volume": 283600.0}, {"date": "2022-01-03", "close": 122.36, "volume": 311760.0}, {"date": "2022-01-04", "close": 122.5, "volume": 525163.0}, {"date": "2022-01-05", "close": 117.96, "volume": 375604.0}, {"date": "2022-01-06", "close": 121.1, "volume": 348937.0}, {"date": "2022-01-07", "close": 121.82, "volume": 1024093.0}, {"date": "2022-01-10", "close": 114.06, "volume": 896571.0}, {"date": "2022-01-11", "close": 117.86, "volume": 460718.0}, {"date": "2022-01-12", "close": 113.87, "volume": 496245.0}, {"date": "2022-01-13", "close": 111.0, "volume": 499464.0}, {"date": "2022-01-14", "close": 108.73, "volume": 500473.0}, {"date": "2022-01-18", "close": 105.57, "volume": 509757.0}, {"date": "2022-01-19", "close": 104.35, "volume": 351676.0}, {"date": "2022-01-20", "close": 96.49, "volume": 670554.0}, {"date": "2022-01-21", "close": 92.93, "volume": 945884.0}, {"date": "2022-01-24", "close": 97.73, "volume": 911391.0}, {"date": "2022-01-25", "close": 98.26, "volume": 586445.0}, {"date": "2022-01-26", "close": 96.01, "volume": 733875.0}, {"date": "2022-01-27", "close": 94.92, "volume": 717904.0}, {"date": "2022-01-28", "close": 85.69, "volume": 1962973.0}, {"date": "2022-01-31", "close": 91.97, "volume": 1029327.0}, {"date": "2022-02-01", "close": 91.26, "volume": 733930.0}, {"date": "2022-02-02", "close": 89.55, "volume": 533669.0}, {"date": "2022-02-03", "close": 85.99, "volume": 490697.0}, {"date": "2022-02-04", "close": 86.07, "volume": 981197.0}, {"date": "2022-02-07", "close": 83.38, "volume": 724804.0}, {"date": "2022-02-08", "close": 86.34, "volume": 460968.0}, {"date": "2022-02-09", "close": 88.79, "volume": 461443.0}, {"date": "2022-02-10", "close": 85.27, "volume": 690584.0}, {"date": "2022-02-11", "close": 82.76, "volume": 524951.0}, {"date": "2022-02-14", "close": 82.37, "volume": 383566.0}, {"date": "2022-02-15", "close": 86.95, "volume": 451459.0}, {"date": "2022-02-16", "close": 84.61, "volume": 437059.0}, {"date": "2022-02-17", "close": 80.34, "volume": 396999.0}, {"date": "2022-02-18", "close": 80.12, "volume": 464118.0}, {"date": "2022-02-22", "close": 79.66, "volume": 489579.0}, {"date": "2022-02-23", "close": 77.72, "volume": 546465.0}, {"date": "2022-02-24", "close": 82.22, "volume": 765373.0}, {"date": "2022-02-25", "close": 86.23, "volume": 713950.0}, {"date": "2022-02-28", "close": 87.02, "volume": 709935.0}, {"date": "2022-03-01", "close": 85.26, "volume": 554524.0}, {"date": "2022-03-02", "close": 88.83, "volume": 686183.0}, {"date": "2022-03-03", "close": 86.67, "volume": 530489.0}, {"date": "2022-03-04", "close": 83.83, "volume": 799896.0}, {"date": "2022-03-07", "close": 83.08, "volume": 913687.0}, {"date": "2022-03-08", "close": 86.07, "volume": 663243.0}, {"date": "2022-03-09", "close": 87.66, "volume": 348958.0}, {"date": "2022-03-10", "close": 88.84, "volume": 382783.0}, {"date": "2022-03-11", "close": 87.65, "volume": 358619.0}, {"date": "2022-03-14", "close": 86.37, "volume": 495093.0}, {"date": "2022-03-15", "close": 89.26, "volume": 340601.0}, {"date": "2022-03-16", "close": 94.64, "volume": 528848.0}, {"date": "2022-03-17", "close": 99.11, "volume": 637996.0}, {"date": "2022-03-18", "close": 104.76, "volume": 1104651.0}, {"date": "2022-03-21", "close": 100.0, "volume": 595066.0}, {"date": "2022-03-22", "close": 102.37, "volume": 374240.0}, {"date": "2022-03-23", "close": 98.69, "volume": 435727.0}, {"date": "2022-03-24", "close": 98.87, "volume": 355555.0}, {"date": "2022-03-25", "close": 96.53, "volume": 525172.0}, {"date": "2022-03-28", "close": 96.5, "volume": 423049.0}, {"date": "2022-03-29", "close": 102.07, "volume": 591786.0}, {"date": "2022-03-30", "close": 98.04, "volume": 400170.0}, {"date": "2022-03-31", "close": 94.79, "volume": 496957.0}, {"date": "2022-04-01", "close": 92.74, "volume": 632851.0}, {"date": "2022-04-04", "close": 92.4, "volume": 746346.0}, {"date": "2022-04-05", "close": 93.0, "volume": 637130.0}, {"date": "2022-04-06", "close": 89.56, "volume": 587212.0}, {"date": "2022-04-07", "close": 91.78, "volume": 424942.0}, {"date": "2022-04-08", "close": 93.12, "volume": 346122.0}, {"date": "2022-04-11", "close": 92.4, "volume": 355847.0}, {"date": "2022-04-12", "close": 92.57, "volume": 418867.0}, {"date": "2022-04-13", "close": 95.26, "volume": 363028.0}, {"date": "2022-04-14", "close": 94.51, "volume": 258431.0}, {"date": "2022-04-18", "close": 94.61, "volume": 326950.0}, {"date": "2022-04-19", "close": 99.58, "volume": 524467.0}, {"date": "2022-04-20", "close": 97.65, "volume": 423258.0}, {"date": "2022-04-21", "close": 96.27, "volume": 400025.0}, {"date": "2022-04-22", "close": 90.67, "volume": 425623.0}, {"date": "2022-04-25", "close": 94.71, "volume": 645204.0}, {"date": "2022-04-26", "close": 90.74, "volume": 468184.0}, {"date": "2022-04-27", "close": 92.68, "volume": 519775.0}, {"date": "2022-04-28", "close": 94.44, "volume": 327488.0}, {"date": "2022-04-29", "close": 90.06, "volume": 439276.0}, {"date": "2022-05-02", "close": 95.16, "volume": 619258.0}, {"date": "2022-05-03", "close": 95.33, "volume": 349370.0}, {"date": "2022-05-04", "close": 98.67, "volume": 483520.0}, {"date": "2022-05-05", "close": 95.77, "volume": 569015.0}, {"date": "2022-05-06", "close": 95.0, "volume": 1052424.0}, {"date": "2022-05-09", "close": 87.36, "volume": 988270.0}, {"date": "2022-05-10", "close": 86.7, "volume": 1025726.0}, {"date": "2022-05-11", "close": 85.57, "volume": 1845561.0}, {"date": "2022-05-12", "close": 86.96, "volume": 899949.0}, {"date": "2022-05-13", "close": 90.51, "volume": 771984.0}, {"date": "2022-05-16", "close": 92.77, "volume": 537469.0}, {"date": "2022-05-17", "close": 92.84, "volume": 501679.0}, {"date": "2022-05-18", "close": 79.36, "volume": 1544143.0}, {"date": "2022-05-19", "close": 75.75, "volume": 1077328.0}, {"date": "2022-05-20", "close": 74.32, "volume": 1113538.0}, {"date": "2022-05-23", "close": 72.06, "volume": 985551.0}, {"date": "2022-05-24", "close": 66.75, "volume": 1417830.0}, {"date": "2022-05-25", "close": 73.86, "volume": 1191801.0}, {"date": "2022-05-26", "close": 78.22, "volume": 742820.0}, {"date": "2022-05-27", "close": 81.74, "volume": 753959.0}, {"date": "2022-05-31", "close": 80.7, "volume": 631524.0}, {"date": "2022-06-01", "close": 81.63, "volume": 519466.0}, {"date": "2022-06-02", "close": 84.64, "volume": 596635.0}, {"date": "2022-06-03", "close": 85.12, "volume": 338157.0}, {"date": "2022-06-06", "close": 84.96, "volume": 326458.0}, {"date": "2022-06-07", "close": 86.87, "volume": 521353.0}, {"date": "2022-06-08", "close": 87.45, "volume": 615384.0}, {"date": "2022-06-09", "close": 86.09, "volume": 648482.0}, {"date": "2022-06-10", "close": 81.72, "volume": 313704.0}, {"date": "2022-06-13", "close": 78.04, "volume": 613473.0}, {"date": "2022-06-14", "close": 78.22, "volume": 435541.0}, {"date": "2022-06-15", "close": 79.35, "volume": 365744.0}, {"date": "2022-06-16", "close": 73.76, "volume": 430907.0}, {"date": "2022-06-17", "close": 74.25, "volume": 863493.0}, {"date": "2022-06-21", "close": 74.7, "volume": 403706.0}, {"date": "2022-06-22", "close": 73.6, "volume": 411956.0}, {"date": "2022-06-23", "close": 72.86, "volume": 595121.0}, {"date": "2022-06-24", "close": 78.13, "volume": 901397.0}, {"date": "2022-06-27", "close": 76.7, "volume": 327137.0}, {"date": "2022-06-28", "close": 74.33, "volume": 443510.0}, {"date": "2022-06-29", "close": 72.79, "volume": 454562.0}, {"date": "2022-06-30", "close": 68.91, "volume": 697422.0}, {"date": "2022-07-01", "close": 68.53, "volume": 506602.0}, {"date": "2022-07-05", "close": 70.17, "volume": 693630.0}, {"date": "2022-07-06", "close": 68.21, "volume": 456528.0}, {"date": "2022-07-07", "close": 71.32, "volume": 365873.0}, {"date": "2022-07-08", "close": 69.57, "volume": 298895.0}, {"date": "2022-07-11", "close": 67.5, "volume": 584829.0}, {"date": "2022-07-12", "close": 67.82, "volume": 600389.0}, {"date": "2022-07-13", "close": 66.23, "volume": 696510.0}, {"date": "2022-07-14", "close": 65.3, "volume": 464093.0}, {"date": "2022-07-15", "close": 65.76, "volume": 429728.0}, {"date": "2022-07-18", "close": 68.97, "volume": 647084.0}, {"date": "2022-07-19", "close": 71.38, "volume": 589215.0}, {"date": "2022-07-20", "close": 73.53, "volume": 585058.0}, {"date": "2022-07-21", "close": 74.27, "volume": 478135.0}, {"date": "2022-07-22", "close": 72.92, "volume": 536723.0}, {"date": "2022-07-25", "close": 70.51, "volume": 807862.0}, {"date": "2022-07-26", "close": 66.38, "volume": 850399.0}, {"date": "2022-07-27", "close": 69.93, "volume": 853982.0}, {"date": "2022-07-28", "close": 63.28, "volume": 3158773.0}, {"date": "2022-07-29", "close": 62.3, "volume": 1208633.0}, {"date": "2022-08-01", "close": 61.5, "volume": 864659.0}, {"date": "2022-08-02", "close": 60.34, "volume": 767051.0}, {"date": "2022-08-03", "close": 62.66, "volume": 929526.0}, {"date": "2022-08-04", "close": 60.85, "volume": 607748.0}, {"date": "2022-08-05", "close": 61.29, "volume": 484498.0}, {"date": "2022-08-08", "close": 65.72, "volume": 970155.0}, {"date": "2022-08-09", "close": 62.33, "volume": 706008.0}, {"date": "2022-08-10", "close": 66.98, "volume": 1128080.0}, {"date": "2022-08-11", "close": 69.77, "volume": 1156968.0}, {"date": "2022-08-12", "close": 73.69, "volume": 969596.0}, {"date": "2022-08-15", "close": 73.01, "volume": 723686.0}, {"date": "2022-08-16", "close": 75.61, "volume": 840696.0}, {"date": "2022-08-17", "close": 74.64, "volume": 582935.0}, {"date": "2022-08-18", "close": 74.62, "volume": 431124.0}, {"date": "2022-08-19", "close": 73.32, "volume": 483698.0}, {"date": "2022-08-22", "close": 70.84, "volume": 639791.0}, {"date": "2022-08-23", "close": 71.89, "volume": 383607.0}, {"date": "2022-08-24", "close": 70.32, "volume": 331178.0}, {"date": "2022-08-25", "close": 72.7, "volume": 427762.0}, {"date": "2022-08-26", "close": 70.9, "volume": 384481.0}, {"date": "2022-08-29", "close": 70.5, "volume": 463096.0}, {"date": "2022-08-30", "close": 69.13, "volume": 626412.0}, {"date": "2022-08-31", "close": 66.62, "volume": 743322.0}, {"date": "2022-09-01", "close": 66.1, "volume": 342033.0}, {"date": "2022-09-02", "close": 65.2, "volume": 395141.0}, {"date": "2022-09-06", "close": 64.76, "volume": 427767.0}, {"date": "2022-09-07", "close": 67.75, "volume": 491351.0}, {"date": "2022-09-08", "close": 67.71, "volume": 359809.0}, {"date": "2022-09-09", "close": 70.27, "volume": 652075.0}, {"date": "2022-09-12", "close": 71.53, "volume": 704374.0}, {"date": "2022-09-13", "close": 66.81, "volume": 557423.0}, {"date": "2022-09-14", "close": 66.02, "volume": 394987.0}, {"date": "2022-09-15", "close": 65.13, "volume": 494378.0}, {"date": "2022-09-16", "close": 65.09, "volume": 619423.0}, {"date": "2022-09-19", "close": 65.15, "volume": 429536.0}, {"date": "2022-09-20", "close": 64.15, "volume": 370481.0}, {"date": "2022-09-21", "close": 62.76, "volume": 309107.0}, {"date": "2022-09-22", "close": 57.32, "volume": 1062645.0}, {"date": "2022-09-23", "close": 57.03, "volume": 825236.0}, {"date": "2022-09-26", "close": 55.36, "volume": 541762.0}, {"date": "2022-09-27", "close": 58.46, "volume": 669331.0}, {"date": "2022-09-28", "close": 61.27, "volume": 490814.0}, {"date": "2022-09-29", "close": 59.68, "volume": 471919.0}, {"date": "2022-09-30", "close": 58.46, "volume": 375573.0}, {"date": "2022-10-03", "close": 60.31, "volume": 525735.0}, {"date": "2022-10-04", "close": 62.9, "volume": 614017.0}, {"date": "2022-10-05", "close": 61.05, "volume": 852264.0}, {"date": "2022-10-06", "close": 60.89, "volume": 434766.0}, {"date": "2022-10-07", "close": 57.95, "volume": 593599.0}, {"date": "2022-10-10", "close": 56.45, "volume": 820683.0}, {"date": "2022-10-11", "close": 56.35, "volume": 811539.0}, {"date": "2022-10-12", "close": 57.2, "volume": 677795.0}, {"date": "2022-10-13", "close": 57.64, "volume": 591639.0}, {"date": "2022-10-14", "close": 56.38, "volume": 594500.0}, {"date": "2022-10-17", "close": 59.0, "volume": 607217.0}, {"date": "2022-10-18", "close": 57.59, "volume": 808492.0}, {"date": "2022-10-19", "close": 54.42, "volume": 1098276.0}, {"date": "2022-10-20", "close": 54.66, "volume": 734142.0}, {"date": "2022-10-21", "close": 56.5, "volume": 794561.0}, {"date": "2022-10-24", "close": 56.1, "volume": 838312.0}, {"date": "2022-10-25", "close": 58.91, "volume": 1309560.0}, {"date": "2022-10-26", "close": 58.93, "volume": 1414398.0}, {"date": "2022-10-27", "close": 58.45, "volume": 1417084.0}, {"date": "2022-10-28", "close": 57.23, "volume": 913601.0}, {"date": "2022-10-31", "close": 56.8, "volume": 773984.0}, {"date": "2022-11-01", "close": 55.17, "volume": 939944.0}, {"date": "2022-11-02", "close": 51.49, "volume": 871240.0}, {"date": "2022-11-03", "close": 54.23, "volume": 863253.0}, {"date": "2022-11-04", "close": 54.49, "volume": 838102.0}, {"date": "2022-11-07", "close": 55.95, "volume": 606691.0}, {"date": "2022-11-08", "close": 55.62, "volume": 628785.0}, {"date": "2022-11-09", "close": 52.41, "volume": 731275.0}, {"date": "2022-11-10", "close": 61.4, "volume": 1230485.0}, {"date": "2022-11-11", "close": 64.12, "volume": 863886.0}, {"date": "2022-11-14", "close": 61.67, "volume": 630601.0}, {"date": "2022-11-15", "close": 62.54, "volume": 727408.0}, {"date": "2022-11-16", "close": 62.73, "volume": 599782.0}, {"date": "2022-11-17", "close": 61.19, "volume": 556713.0}, {"date": "2022-11-18", "close": 61.21, "volume": 626074.0}, {"date": "2022-11-21", "close": 61.05, "volume": 451633.0}, {"date": "2022-11-22", "close": 63.38, "volume": 549097.0}, {"date": "2022-11-23", "close": 64.35, "volume": 430793.0}, {"date": "2022-11-25", "close": 63.64, "volume": 251553.0}, {"date": "2022-11-28", "close": 62.77, "volume": 497136.0}, {"date": "2022-11-29", "close": 65.3, "volume": 758260.0}, {"date": "2022-11-30", "close": 67.35, "volume": 906542.0}, {"date": "2022-12-01", "close": 66.69, "volume": 507064.0}, {"date": "2022-12-02", "close": 66.15, "volume": 493493.0}, {"date": "2022-12-05", "close": 65.54, "volume": 601266.0}, {"date": "2022-12-06", "close": 63.86, "volume": 549730.0}, {"date": "2022-12-07", "close": 63.89, "volume": 388017.0}, {"date": "2022-12-08", "close": 65.09, "volume": 282482.0}, {"date": "2022-12-09", "close": 62.35, "volume": 468348.0}, {"date": "2022-12-12", "close": 62.03, "volume": 419147.0}, {"date": "2022-12-13", "close": 63.21, "volume": 669847.0}, {"date": "2022-12-14", "close": 62.76, "volume": 513179.0}, {"date": "2022-12-15", "close": 58.95, "volume": 591831.0}, {"date": "2022-12-16", "close": 59.78, "volume": 1175699.0}, {"date": "2022-12-19", "close": 58.51, "volume": 632950.0}, {"date": "2022-12-20", "close": 56.67, "volume": 411962.0}, {"date": "2022-12-21", "close": 58.99, "volume": 370937.0}, {"date": "2022-12-22", "close": 59.58, "volume": 400086.0}, {"date": "2022-12-23", "close": 61.7, "volume": 493137.0}, {"date": "2022-12-27", "close": 59.58, "volume": 432465.0}, {"date": "2022-12-28", "close": 60.07, "volume": 572762.0}, {"date": "2022-12-29", "close": 62.03, "volume": 446224.0}, {"date": "2022-12-30", "close": 62.52, "volume": 406333.0}, {"date": "2023-01-03", "close": 62.42, "volume": 890982.0}, {"date": "2023-01-04", "close": 64.24, "volume": 1160797.0}, {"date": "2023-01-05", "close": 63.0, "volume": 960161.0}, {"date": "2023-01-06", "close": 61.99, "volume": 1975855.0}, {"date": "2023-01-09", "close": 68.44, "volume": 1755981.0}, {"date": "2023-01-10", "close": 70.22, "volume": 1098975.0}, {"date": "2023-01-11", "close": 72.42, "volume": 796957.0}, {"date": "2023-01-12", "close": 72.35, "volume": 710447.0}, {"date": "2023-01-13", "close": 75.57, "volume": 776972.0}, {"date": "2023-01-17", "close": 73.99, "volume": 585416.0}, {"date": "2023-01-18", "close": 75.01, "volume": 655986.0}, {"date": "2023-01-19", "close": 73.72, "volume": 1102588.0}, {"date": "2023-01-20", "close": 72.95, "volume": 885479.0}, {"date": "2023-01-23", "close": 76.75, "volume": 1073543.0}, {"date": "2023-01-24", "close": 73.4, "volume": 625480.0}, {"date": "2023-01-25", "close": 74.37, "volume": 776189.0}, {"date": "2023-01-26", "close": 87.42, "volume": 2655282.0}, {"date": "2023-01-27", "close": 86.18, "volume": 1276423.0}, {"date": "2023-01-30", "close": 84.18, "volume": 916495.0}, {"date": "2023-01-31", "close": 83.49, "volume": 855233.0}, {"date": "2023-02-01", "close": 86.12, "volume": 590333.0}, {"date": "2023-02-02", "close": 87.26, "volume": 673696.0}, {"date": "2023-02-03", "close": 86.95, "volume": 495477.0}, {"date": "2023-02-06", "close": 84.52, "volume": 603196.0}, {"date": "2023-02-07", "close": 85.82, "volume": 542726.0}, {"date": "2023-02-08", "close": 83.11, "volume": 761269.0}, {"date": "2023-02-09", "close": 82.55, "volume": 516835.0}, {"date": "2023-02-10", "close": 80.76, "volume": 452472.0}, {"date": "2023-02-13", "close": 82.98, "volume": 731987.0}, {"date": "2023-02-14", "close": 81.89, "volume": 363679.0}, {"date": "2023-02-15", "close": 83.35, "volume": 448249.0}, {"date": "2023-02-16", "close": 81.46, "volume": 382455.0}, {"date": "2023-02-17", "close": 81.31, "volume": 319685.0}, {"date": "2023-02-21", "close": 76.13, "volume": 632570.0}, {"date": "2023-02-22", "close": 76.15, "volume": 587658.0}, {"date": "2023-02-23", "close": 77.79, "volume": 409946.0}, {"date": "2023-02-24", "close": 75.4, "volume": 511911.0}, {"date": "2023-02-27", "close": 76.02, "volume": 515260.0}, {"date": "2023-02-28", "close": 77.45, "volume": 457358.0}, {"date": "2023-03-01", "close": 76.62, "volume": 493859.0}, {"date": "2023-03-02", "close": 76.63, "volume": 312031.0}, {"date": "2023-03-03", "close": 80.6, "volume": 885526.0}, {"date": "2023-03-06", "close": 78.83, "volume": 859402.0}, {"date": "2023-03-07", "close": 78.54, "volume": 580375.0}, {"date": "2023-03-08", "close": 78.5, "volume": 544711.0}, {"date": "2023-03-09", "close": 75.63, "volume": 662848.0}, {"date": "2023-03-10", "close": 74.5, "volume": 628749.0}, {"date": "2023-03-13", "close": 72.5, "volume": 705976.0}, {"date": "2023-03-14", "close": 73.95, "volume": 489795.0}, {"date": "2023-03-15", "close": 74.21, "volume": 648869.0}, {"date": "2023-03-16", "close": 75.03, "volume": 527449.0}, {"date": "2023-03-17", "close": 71.93, "volume": 850139.0}, {"date": "2023-03-20", "close": 73.32, "volume": 450253.0}, {"date": "2023-03-21", "close": 75.57, "volume": 504588.0}, {"date": "2023-03-22", "close": 73.26, "volume": 594328.0}, {"date": "2023-03-23", "close": 73.51, "volume": 551536.0}, {"date": "2023-03-24", "close": 75.18, "volume": 459202.0}, {"date": "2023-03-27", "close": 75.02, "volume": 647153.0}, {"date": "2023-03-28", "close": 74.84, "volume": 579016.0}, {"date": "2023-03-29", "close": 74.44, "volume": 545757.0}, {"date": "2023-03-30", "close": 74.82, "volume": 450212.0}, {"date": "2023-03-31", "close": 76.64, "volume": 478939.0}, {"date": "2023-04-03", "close": 76.67, "volume": 682025.0}, {"date": "2023-04-04", "close": 73.6, "volume": 679578.0}, {"date": "2023-04-05", "close": 72.31, "volume": 657481.0}, {"date": "2023-04-06", "close": 71.24, "volume": 515873.0}, {"date": "2023-04-10", "close": 73.62, "volume": 929851.0}, {"date": "2023-04-11", "close": 73.96, "volume": 674618.0}, {"date": "2023-04-12", "close": 72.67, "volume": 514498.0}, {"date": "2023-04-13", "close": 72.32, "volume": 831978.0}, {"date": "2023-04-14", "close": 72.71, "volume": 640885.0}, {"date": "2023-04-17", "close": 72.4, "volume": 489346.0}, {"date": "2023-04-18", "close": 73.21, "volume": 554414.0}, {"date": "2023-04-19", "close": 72.57, "volume": 523315.0}, {"date": "2023-04-20", "close": 72.2, "volume": 594005.0}, {"date": "2023-04-21", "close": 73.19, "volume": 611080.0}, {"date": "2023-04-24", "close": 74.47, "volume": 590306.0}, {"date": "2023-04-25", "close": 70.09, "volume": 893682.0}, {"date": "2023-04-26", "close": 71.42, "volume": 532776.0}, {"date": "2023-04-27", "close": 71.09, "volume": 704854.0}, {"date": "2023-04-28", "close": 72.47, "volume": 386908.0}, {"date": "2023-05-01", "close": 73.34, "volume": 718838.0}, {"date": "2023-05-02", "close": 72.62, "volume": 594365.0}, {"date": "2023-05-03", "close": 72.73, "volume": 701432.0}, {"date": "2023-05-04", "close": 71.61, "volume": 576304.0}, {"date": "2023-05-05", "close": 73.87, "volume": 489464.0}, {"date": "2023-05-08", "close": 71.67, "volume": 938292.0}, {"date": "2023-05-09", "close": 70.55, "volume": 576278.0}, {"date": "2023-05-10", "close": 69.88, "volume": 725041.0}, {"date": "2023-05-11", "close": 71.36, "volume": 417879.0}, {"date": "2023-05-12", "close": 71.01, "volume": 461096.0}, {"date": "2023-05-15", "close": 72.42, "volume": 897340.0}, {"date": "2023-05-16", "close": 71.89, "volume": 996599.0}, {"date": "2023-05-17", "close": 74.8, "volume": 1702088.0}, {"date": "2023-05-18", "close": 66.77, "volume": 4974496.0}, {"date": "2023-05-19", "close": 64.77, "volume": 2101283.0}, {"date": "2023-05-22", "close": 66.0, "volume": 1366845.0}, {"date": "2023-05-23", "close": 66.83, "volume": 1024297.0}, {"date": "2023-05-24", "close": 65.8, "volume": 988005.0}, {"date": "2023-05-25", "close": 67.2, "volume": 1050692.0}, {"date": "2023-05-26", "close": 70.51, "volume": 1061949.0}, {"date": "2023-05-30", "close": 69.55, "volume": 1008089.0}, {"date": "2023-05-31", "close": 67.62, "volume": 867511.0}, {"date": "2023-06-01", "close": 65.45, "volume": 923768.0}, {"date": "2023-06-02", "close": 68.15, "volume": 886953.0}, {"date": "2023-06-05", "close": 70.34, "volume": 805022.0}, {"date": "2023-06-06", "close": 72.62, "volume": 1141238.0}, {"date": "2023-06-07", "close": 73.52, "volume": 512399.0}, {"date": "2023-06-08", "close": 75.24, "volume": 650332.0}, {"date": "2023-06-09", "close": 72.83, "volume": 702064.0}, {"date": "2023-06-12", "close": 75.14, "volume": 665327.0}, {"date": "2023-06-13", "close": 77.85, "volume": 599452.0}, {"date": "2023-06-14", "close": 77.53, "volume": 579591.0}, {"date": "2023-06-15", "close": 78.54, "volume": 546415.0}, {"date": "2023-06-16", "close": 77.02, "volume": 841589.0}, {"date": "2023-06-20", "close": 79.12, "volume": 769941.0}, {"date": "2023-06-21", "close": 80.9, "volume": 698180.0}, {"date": "2023-06-22", "close": 81.37, "volume": 543151.0}, {"date": "2023-06-23", "close": 79.04, "volume": 797024.0}, {"date": "2023-06-26", "close": 81.39, "volume": 854408.0}, {"date": "2023-06-27", "close": 82.91, "volume": 455182.0}, {"date": "2023-06-28", "close": 83.24, "volume": 475991.0}, {"date": "2023-06-29", "close": 85.0, "volume": 528098.0}, {"date": "2023-06-30", "close": 84.69, "volume": 478023.0}, {"date": "2023-07-03", "close": 85.28, "volume": 290133.0}, {"date": "2023-07-05", "close": 85.68, "volume": 434381.0}, {"date": "2023-07-06", "close": 83.93, "volume": 506042.0}, {"date": "2023-07-07", "close": 86.2, "volume": 449599.0}, {"date": "2023-07-10", "close": 87.63, "volume": 830508.0}, {"date": "2023-07-11", "close": 89.45, "volume": 554638.0}, {"date": "2023-07-12", "close": 90.14, "volume": 1254338.0}, {"date": "2023-07-13", "close": 89.56, "volume": 477804.0}, {"date": "2023-07-14", "close": 90.04, "volume": 533590.0}, {"date": "2023-07-17", "close": 92.87, "volume": 927576.0}, {"date": "2023-07-18", "close": 92.1, "volume": 729815.0}, {"date": "2023-07-19", "close": 94.06, "volume": 644225.0}, {"date": "2023-07-20", "close": 95.13, "volume": 580254.0}, {"date": "2023-07-21", "close": 93.4, "volume": 588862.0}, {"date": "2023-07-24", "close": 91.82, "volume": 720727.0}, {"date": "2023-07-25", "close": 93.01, "volume": 594812.0}, {"date": "2023-07-26", "close": 94.8, "volume": 489722.0}, {"date": "2023-07-27", "close": 94.5, "volume": 455489.0}, {"date": "2023-07-28", "close": 94.76, "volume": 468319.0}, {"date": "2023-07-31", "close": 93.9, "volume": 986771.0}, {"date": "2023-08-01", "close": 92.56, "volume": 980028.0}, {"date": "2023-08-02", "close": 89.93, "volume": 855214.0}, {"date": "2023-08-03", "close": 101.69, "volume": 2158527.0}, {"date": "2023-08-04", "close": 99.03, "volume": 784913.0}, {"date": "2023-08-07", "close": 98.09, "volume": 1211001.0}, {"date": "2023-08-08", "close": 97.58, "volume": 929740.0}, {"date": "2023-08-09", "close": 94.98, "volume": 587982.0}, {"date": "2023-08-10", "close": 95.97, "volume": 738984.0}, {"date": "2023-08-11", "close": 95.34, "volume": 433346.0}, {"date": "2023-08-14", "close": 93.22, "volume": 795251.0}, {"date": "2023-08-15", "close": 95.23, "volume": 925754.0}, {"date": "2023-08-16", "close": 93.19, "volume": 825698.0}, {"date": "2023-08-17", "close": 91.28, "volume": 692564.0}, {"date": "2023-08-18", "close": 92.39, "volume": 596832.0}, {"date": "2023-08-21", "close": 92.45, "volume": 597022.0}, {"date": "2023-08-22", "close": 92.72, "volume": 671930.0}, {"date": "2023-08-23", "close": 93.89, "volume": 925070.0}, {"date": "2023-08-24", "close": 90.25, "volume": 524356.0}, {"date": "2023-08-25", "close": 90.33, "volume": 452246.0}, {"date": "2023-08-28", "close": 88.33, "volume": 1282584.0}, {"date": "2023-08-29", "close": 91.95, "volume": 618683.0}, {"date": "2023-08-30", "close": 90.75, "volume": 574733.0}, {"date": "2023-08-31", "close": 91.75, "volume": 473809.0}, {"date": "2023-09-01", "close": 92.54, "volume": 520424.0}, {"date": "2023-09-05", "close": 88.85, "volume": 757504.0}, {"date": "2023-09-06", "close": 87.75, "volume": 701565.0}, {"date": "2023-09-07", "close": 88.26, "volume": 434829.0}, {"date": "2023-09-08", "close": 85.49, "volume": 634020.0}, {"date": "2023-09-11", "close": 85.92, "volume": 637249.0}, {"date": "2023-09-12", "close": 84.95, "volume": 623332.0}, {"date": "2023-09-13", "close": 85.34, "volume": 499902.0}, {"date": "2023-09-14", "close": 88.74, "volume": 610642.0}, {"date": "2023-09-15", "close": 88.49, "volume": 1099989.0}, {"date": "2023-09-18", "close": 85.8, "volume": 694963.0}, {"date": "2023-09-19", "close": 84.44, "volume": 629579.0}, {"date": "2023-09-20", "close": 83.07, "volume": 609581.0}, {"date": "2023-09-21", "close": 81.21, "volume": 1109323.0}, {"date": "2023-09-22", "close": 80.83, "volume": 844896.0}, {"date": "2023-09-25", "close": 81.43, "volume": 923826.0}, {"date": "2023-09-26", "close": 79.73, "volume": 494580.0}, {"date": "2023-09-27", "close": 79.41, "volume": 974729.0}, {"date": "2023-09-28", "close": 82.28, "volume": 698334.0}, {"date": "2023-09-29", "close": 81.19, "volume": 654592.0}, {"date": "2023-10-02", "close": 82.23, "volume": 585510.0}, {"date": "2023-10-03", "close": 80.21, "volume": 431753.0}, {"date": "2023-10-04", "close": 77.95, "volume": 1161244.0}, {"date": "2023-10-05", "close": 77.13, "volume": 483006.0}, {"date": "2023-10-06", "close": 80.29, "volume": 853310.0}, {"date": "2023-10-09", "close": 80.77, "volume": 532075.0}, {"date": "2023-10-10", "close": 81.64, "volume": 652077.0}, {"date": "2023-10-11", "close": 81.03, "volume": 576240.0}, {"date": "2023-10-12", "close": 79.31, "volume": 511814.0}, {"date": "2023-10-13", "close": 79.36, "volume": 761464.0}, {"date": "2023-10-16", "close": 81.31, "volume": 932172.0}, {"date": "2023-10-17", "close": 79.39, "volume": 763437.0}, {"date": "2023-10-18", "close": 76.72, "volume": 1005826.0}, {"date": "2023-10-19", "close": 76.15, "volume": 633139.0}, {"date": "2023-10-20", "close": 76.44, "volume": 603488.0}, {"date": "2023-10-23", "close": 74.79, "volume": 930411.0}, {"date": "2023-10-24", "close": 72.76, "volume": 909908.0}, {"date": "2023-10-25", "close": 69.78, "volume": 1186636.0}, {"date": "2023-10-26", "close": 68.88, "volume": 964074.0}, {"date": "2023-10-27", "close": 69.46, "volume": 983706.0}, {"date": "2023-10-30", "close": 69.42, "volume": 1053186.0}, {"date": "2023-10-31", "close": 69.5, "volume": 978588.0}, {"date": "2023-11-01", "close": 68.57, "volume": 965167.0}, {"date": "2023-11-02", "close": 69.32, "volume": 1113624.0}, {"date": "2023-11-03", "close": 75.27, "volume": 2309463.0}, {"date": "2023-11-06", "close": 75.8, "volume": 1114127.0}, {"date": "2023-11-07", "close": 74.88, "volume": 961084.0}, {"date": "2023-11-08", "close": 74.51, "volume": 612695.0}, {"date": "2023-11-09", "close": 71.9, "volume": 744969.0}, {"date": "2023-11-10", "close": 72.52, "volume": 1100755.0}, {"date": "2023-11-13", "close": 68.98, "volume": 1319233.0}, {"date": "2023-11-14", "close": 72.08, "volume": 1124892.0}, {"date": "2023-11-15", "close": 75.61, "volume": 1079227.0}, {"date": "2023-11-16", "close": 72.52, "volume": 959811.0}, {"date": "2023-11-17", "close": 71.09, "volume": 831950.0}, {"date": "2023-11-20", "close": 71.36, "volume": 647428.0}, {"date": "2023-11-21", "close": 71.66, "volume": 582465.0}, {"date": "2023-11-22", "close": 71.07, "volume": 722148.0}, {"date": "2023-11-24", "close": 71.33, "volume": 205941.0}, {"date": "2023-11-27", "close": 70.9, "volume": 743332.0}, {"date": "2023-11-28", "close": 72.02, "volume": 614563.0}, {"date": "2023-11-29", "close": 73.07, "volume": 842371.0}, {"date": "2023-11-30", "close": 73.28, "volume": 744855.0}, {"date": "2023-12-01", "close": 78.45, "volume": 959078.0}, {"date": "2023-12-04", "close": 78.57, "volume": 890338.0}, {"date": "2023-12-05", "close": 75.69, "volume": 838589.0}, {"date": "2023-12-06", "close": 74.43, "volume": 529134.0}, {"date": "2023-12-07", "close": 74.43, "volume": 682457.0}, {"date": "2023-12-08", "close": 74.11, "volume": 611920.0}, {"date": "2023-12-11", "close": 75.16, "volume": 882833.0}, {"date": "2023-12-12", "close": 74.5, "volume": 464929.0}, {"date": "2023-12-13", "close": 74.43, "volume": 927414.0}, {"date": "2023-12-14", "close": 81.65, "volume": 1451818.0}, {"date": "2023-12-15", "close": 77.1, "volume": 1958223.0}, {"date": "2023-12-18", "close": 76.83, "volume": 622295.0}, {"date": "2023-12-19", "close": 76.6, "volume": 697791.0}, {"date": "2023-12-20", "close": 75.53, "volume": 1198005.0}, {"date": "2023-12-21", "close": 77.33, "volume": 671624.0}, {"date": "2023-12-22", "close": 77.15, "volume": 677326.0}, {"date": "2023-12-26", "close": 78.67, "volume": 751824.0}, {"date": "2023-12-27", "close": 78.78, "volume": 661585.0}, {"date": "2023-12-28", "close": 77.24, "volume": 819786.0}, {"date": "2023-12-29", "close": 76.76, "volume": 1086939.0}, {"date": "2024-01-02", "close": 75.34, "volume": 1325925.0}, {"date": "2024-01-03", "close": 73.05, "volume": 888641.0}, {"date": "2024-01-04", "close": 71.45, "volume": 1545787.0}, {"date": "2024-01-05", "close": 71.4, "volume": 1130101.0}, {"date": "2024-01-08", "close": 76.59, "volume": 1877190.0}, {"date": "2024-01-09", "close": 71.97, "volume": 1336870.0}, {"date": "2024-01-10", "close": 74.41, "volume": 886562.0}, {"date": "2024-01-11", "close": 73.31, "volume": 771917.0}, {"date": "2024-01-12", "close": 72.38, "volume": 542277.0}, {"date": "2024-01-16", "close": 71.23, "volume": 880733.0}, {"date": "2024-01-17", "close": 70.55, "volume": 803907.0}, {"date": "2024-01-18", "close": 69.94, "volume": 608006.0}, {"date": "2024-01-19", "close": 71.89, "volume": 586651.0}, {"date": "2024-01-22", "close": 73.17, "volume": 748757.0}, {"date": "2024-01-23", "close": 73.59, "volume": 911278.0}, {"date": "2024-01-24", "close": 73.08, "volume": 894311.0}, {"date": "2024-01-25", "close": 73.0, "volume": 734911.0}, {"date": "2024-01-26", "close": 73.73, "volume": 550114.0}, {"date": "2024-01-29", "close": 75.43, "volume": 835198.0}, {"date": "2024-01-30", "close": 73.91, "volume": 958243.0}, {"date": "2024-01-31", "close": 71.74, "volume": 1368696.0}, {"date": "2024-02-01", "close": 79.14, "volume": 3390232.0}, {"date": "2024-02-02", "close": 82.25, "volume": 1524920.0}, {"date": "2024-02-05", "close": 81.52, "volume": 1252064.0}, {"date": "2024-02-06", "close": 81.62, "volume": 779453.0}, {"date": "2024-02-07", "close": 84.12, "volume": 920565.0}, {"date": "2024-02-08", "close": 84.73, "volume": 822880.0}, {"date": "2024-02-09", "close": 87.73, "volume": 1080237.0}, {"date": "2024-02-12", "close": 88.8, "volume": 965485.0}, {"date": "2024-02-13", "close": 87.33, "volume": 982497.0}, {"date": "2024-02-14", "close": 90.44, "volume": 696908.0}, {"date": "2024-02-15", "close": 90.6, "volume": 505022.0}, {"date": "2024-02-16", "close": 90.66, "volume": 742138.0}, {"date": "2024-02-20", "close": 89.57, "volume": 721174.0}, {"date": "2024-02-21", "close": 88.46, "volume": 669357.0}, {"date": "2024-02-22", "close": 88.75, "volume": 535933.0}, {"date": "2024-02-23", "close": 89.02, "volume": 490382.0}, {"date": "2024-02-26", "close": 89.98, "volume": 572153.0}, {"date": "2024-02-27", "close": 90.51, "volume": 469980.0}, {"date": "2024-02-28", "close": 90.0, "volume": 452516.0}, {"date": "2024-02-29", "close": 92.5, "volume": 1211849.0}, {"date": "2024-03-01", "close": 92.15, "volume": 739271.0}, {"date": "2024-03-04", "close": 91.4, "volume": 579043.0}, {"date": "2024-03-05", "close": 89.5, "volume": 437909.0}, {"date": "2024-03-06", "close": 89.84, "volume": 442280.0}, {"date": "2024-03-07", "close": 90.18, "volume": 453690.0}, {"date": "2024-03-08", "close": 89.28, "volume": 382044.0}, {"date": "2024-03-11", "close": 87.92, "volume": 492123.0}, {"date": "2024-03-12", "close": 85.97, "volume": 521534.0}, {"date": "2024-03-13", "close": 86.72, "volume": 936907.0}, {"date": "2024-03-14", "close": 86.5, "volume": 602111.0}, {"date": "2024-03-15", "close": 86.65, "volume": 699573.0}, {"date": "2024-03-18", "close": 83.47, "volume": 670129.0}, {"date": "2024-03-19", "close": 85.04, "volume": 467421.0}, {"date": "2024-03-20", "close": 87.46, "volume": 463748.0}, {"date": "2024-03-21", "close": 86.81, "volume": 514293.0}, {"date": "2024-03-22", "close": 84.45, "volume": 410487.0}, {"date": "2024-03-25", "close": 85.18, "volume": 517999.0}, {"date": "2024-03-26", "close": 87.47, "volume": 495668.0}, {"date": "2024-03-27", "close": 91.32, "volume": 671587.0}, {"date": "2024-03-28", "close": 95.15, "volume": 1085901.0}, {"date": "2024-04-01", "close": 99.64, "volume": 1342416.0}, {"date": "2024-04-02", "close": 97.19, "volume": 859598.0}, {"date": "2024-04-03", "close": 98.25, "volume": 730219.0}, {"date": "2024-04-04", "close": 98.25, "volume": 975712.0}, {"date": "2024-04-05", "close": 100.85, "volume": 718696.0}, {"date": "2024-04-08", "close": 101.0, "volume": 855446.0}, {"date": "2024-04-09", "close": 101.87, "volume": 727737.0}, {"date": "2024-04-10", "close": 98.76, "volume": 996368.0}, {"date": "2024-04-11", "close": 100.49, "volume": 756234.0}, {"date": "2024-04-12", "close": 99.18, "volume": 658904.0}, {"date": "2024-04-15", "close": 98.15, "volume": 934847.0}, {"date": "2024-04-16", "close": 101.25, "volume": 873491.0}, {"date": "2024-04-17", "close": 101.05, "volume": 545366.0}, {"date": "2024-04-18", "close": 98.61, "volume": 730812.0}, {"date": "2024-04-19", "close": 99.62, "volume": 533569.0}, {"date": "2024-04-22", "close": 103.18, "volume": 864379.0}, {"date": "2024-04-23", "close": 106.71, "volume": 1054638.0}, {"date": "2024-04-24", "close": 107.35, "volume": 473754.0}, {"date": "2024-04-25", "close": 107.28, "volume": 444964.0}, {"date": "2024-04-26", "close": 107.79, "volume": 444208.0}, {"date": "2024-04-29", "close": 109.79, "volume": 614895.0}, {"date": "2024-04-30", "close": 106.47, "volume": 824733.0}, {"date": "2024-05-01", "close": 102.06, "volume": 1063698.0}, {"date": "2024-05-02", "close": 104.18, "volume": 676405.0}, {"date": "2024-05-03", "close": 105.3, "volume": 629368.0}, {"date": "2024-05-06", "close": 104.75, "volume": 556958.0}, {"date": "2024-05-07", "close": 102.8, "volume": 736540.0}, {"date": "2024-05-08", "close": 103.6, "volume": 1101140.0}, {"date": "2024-05-09", "close": 107.0, "volume": 915554.0}, {"date": "2024-05-10", "close": 103.75, "volume": 935152.0}, {"date": "2024-05-13", "close": 106.86, "volume": 1454402.0}, {"date": "2024-05-14", "close": 107.03, "volume": 1794742.0}, {"date": "2024-05-15", "close": 109.98, "volume": 1933423.0}, {"date": "2024-05-16", "close": 111.69, "volume": 1298907.0}, {"date": "2024-05-17", "close": 113.68, "volume": 655743.0}, {"date": "2024-05-20", "close": 114.99, "volume": 640907.0}, {"date": "2024-05-21", "close": 113.55, "volume": 521945.0}, {"date": "2024-05-22", "close": 110.28, "volume": 520874.0}, {"date": "2024-05-23", "close": 111.23, "volume": 801770.0}, {"date": "2024-05-24", "close": 113.25, "volume": 502512.0}, {"date": "2024-05-28", "close": 112.18, "volume": 655132.0}, {"date": "2024-05-29", "close": 114.0, "volume": 440120.0}, {"date": "2024-05-30", "close": 114.12, "volume": 621712.0}, {"date": "2024-05-31", "close": 118.93, "volume": 815217.0}, {"date": "2024-06-03", "close": 123.15, "volume": 1454898.0}, {"date": "2024-06-04", "close": 128.67, "volume": 1541335.0}, {"date": "2024-06-05", "close": 128.8, "volume": 1025079.0}, {"date": "2024-06-06", "close": 128.7, "volume": 603026.0}, {"date": "2024-06-07", "close": 128.01, "volume": 600620.0}, {"date": "2024-06-10", "close": 129.82, "volume": 702254.0}, {"date": "2024-06-11", "close": 126.93, "volume": 555286.0}, {"date": "2024-06-12", "close": 130.67, "volume": 605336.0}, {"date": "2024-06-13", "close": 130.22, "volume": 674221.0}, {"date": "2024-06-14", "close": 126.44, "volume": 624057.0}, {"date": "2024-06-17", "close": 130.38, "volume": 733687.0}, {"date": "2024-06-18", "close": 133.81, "volume": 734803.0}, {"date": "2024-06-20", "close": 128.68, "volume": 1061443.0}, {"date": "2024-06-21", "close": 129.08, "volume": 798641.0}, {"date": "2024-06-24", "close": 129.43, "volume": 634703.0}, {"date": "2024-06-25", "close": 127.84, "volume": 759257.0}, {"date": "2024-06-26", "close": 127.62, "volume": 604029.0}, {"date": "2024-06-27", "close": 128.37, "volume": 793965.0}, {"date": "2024-06-28", "close": 128.93, "volume": 923958.0}, {"date": "2024-07-01", "close": 130.13, "volume": 1013060.0}, {"date": "2024-07-02", "close": 131.4, "volume": 469767.0}, {"date": "2024-07-03", "close": 127.47, "volume": 335198.0}, {"date": "2024-07-05", "close": 128.21, "volume": 474302.0}, {"date": "2024-07-08", "close": 129.43, "volume": 490296.0}, {"date": "2024-07-09", "close": 124.74, "volume": 632321.0}, {"date": "2024-07-10", "close": 125.17, "volume": 729126.0}, {"date": "2024-07-11", "close": 127.23, "volume": 884062.0}, {"date": "2024-07-12", "close": 125.31, "volume": 678751.0}, {"date": "2024-07-15", "close": 128.73, "volume": 1201149.0}, {"date": "2024-07-16", "close": 130.98, "volume": 853409.0}, {"date": "2024-07-17", "close": 122.42, "volume": 1077407.0}, {"date": "2024-07-18", "close": 119.66, "volume": 1167993.0}, {"date": "2024-07-19", "close": 119.63, "volume": 713122.0}, {"date": "2024-07-22", "close": 123.83, "volume": 906059.0}, {"date": "2024-07-23", "close": 122.54, "volume": 401532.0}, {"date": "2024-07-24", "close": 118.26, "volume": 773970.0}, {"date": "2024-07-25", "close": 122.19, "volume": 547197.0}, {"date": "2024-07-26", "close": 129.83, "volume": 669836.0}, {"date": "2024-07-29", "close": 130.29, "volume": 597049.0}, {"date": "2024-07-30", "close": 130.01, "volume": 410407.0}, {"date": "2024-07-31", "close": 133.48, "volume": 619763.0}, {"date": "2024-08-01", "close": 127.53, "volume": 602321.0}, {"date": "2024-08-02", "close": 118.14, "volume": 1242297.0}, {"date": "2024-08-05", "close": 119.07, "volume": 926381.0}, {"date": "2024-08-06", "close": 117.56, "volume": 727768.0}, {"date": "2024-08-07", "close": 115.7, "volume": 972882.0}, {"date": "2024-08-08", "close": 131.71, "volume": 1625524.0}, {"date": "2024-08-09", "close": 133.88, "volume": 919647.0}, {"date": "2024-08-12", "close": 136.97, "volume": 651902.0}, {"date": "2024-08-13", "close": 135.09, "volume": 731658.0}, {"date": "2024-08-14", "close": 132.83, "volume": 336814.0}, {"date": "2024-08-15", "close": 140.02, "volume": 656582.0}, {"date": "2024-08-16", "close": 137.48, "volume": 471348.0}, {"date": "2024-08-19", "close": 136.28, "volume": 361543.0}, {"date": "2024-08-20", "close": 136.67, "volume": 388525.0}, {"date": "2024-08-21", "close": 139.64, "volume": 569954.0}, {"date": "2024-08-22", "close": 138.8, "volume": 284867.0}, {"date": "2024-08-23", "close": 142.39, "volume": 568158.0}, {"date": "2024-08-26", "close": 141.88, "volume": 438351.0}, {"date": "2024-08-27", "close": 141.01, "volume": 447514.0}, {"date": "2024-08-28", "close": 136.31, "volume": 476911.0}, {"date": "2024-08-29", "close": 137.6, "volume": 406214.0}, {"date": "2024-08-30", "close": 134.17, "volume": 502343.0}, {"date": "2024-09-03", "close": 135.47, "volume": 413392.0}, {"date": "2024-09-04", "close": 135.29, "volume": 287717.0}, {"date": "2024-09-05", "close": 134.9, "volume": 301173.0}, {"date": "2024-09-06", "close": 135.51, "volume": 389119.0}, {"date": "2024-09-09", "close": 139.55, "volume": 827224.0}, {"date": "2024-09-10", "close": 153.42, "volume": 1995617.0}, {"date": "2024-09-11", "close": 148.23, "volume": 697945.0}, {"date": "2024-09-12", "close": 150.45, "volume": 447941.0}, {"date": "2024-09-13", "close": 154.55, "volume": 451257.0}, {"date": "2024-09-16", "close": 154.97, "volume": 422922.0}, {"date": "2024-09-17", "close": 156.94, "volume": 428600.0}, {"date": "2024-09-18", "close": 160.33, "volume": 502762.0}, {"date": "2024-09-19", "close": 166.21, "volume": 481947.0}, {"date": "2024-09-20", "close": 167.81, "volume": 962045.0}, {"date": "2024-09-23", "close": 164.35, "volume": 582569.0}, {"date": "2024-09-24", "close": 166.46, "volume": 274522.0}, {"date": "2024-09-25", "close": 165.08, "volume": 543770.0}, {"date": "2024-09-26", "close": 167.64, "volume": 389632.0}, {"date": "2024-09-27", "close": 165.12, "volume": 446171.0}, {"date": "2024-09-30", "close": 167.28, "volume": 543713.0}, {"date": "2024-10-01", "close": 166.52, "volume": 626479.0}, {"date": "2024-10-02", "close": 166.64, "volume": 468267.0}, {"date": "2024-10-03", "close": 163.71, "volume": 627054.0}, {"date": "2024-10-04", "close": 165.8, "volume": 572842.0}, {"date": "2024-10-07", "close": 161.61, "volume": 462715.0}, {"date": "2024-10-08", "close": 161.6, "volume": 401897.0}, {"date": "2024-10-09", "close": 161.51, "volume": 349769.0}, {"date": "2024-10-10", "close": 159.91, "volume": 551829.0}, {"date": "2024-10-11", "close": 159.36, "volume": 373835.0}, {"date": "2024-10-14", "close": 161.65, "volume": 527883.0}, {"date": "2024-10-15", "close": 163.1, "volume": 375693.0}, {"date": "2024-10-16", "close": 167.1, "volume": 468875.0}, {"date": "2024-10-17", "close": 166.38, "volume": 553352.0}, {"date": "2024-10-18", "close": 165.56, "volume": 237403.0}, {"date": "2024-10-21", "close": 167.26, "volume": 476025.0}, {"date": "2024-10-22", "close": 162.04, "volume": 473188.0}, {"date": "2024-10-23", "close": 162.06, "volume": 391992.0}, {"date": "2024-10-24", "close": 160.78, "volume": 496882.0}, {"date": "2024-10-25", "close": 158.0, "volume": 769015.0}, {"date": "2024-10-28", "close": 161.22, "volume": 1285543.0}, {"date": "2024-10-29", "close": 129.38, "volume": 4728463.0}, {"date": "2024-10-30", "close": 127.18, "volume": 1701185.0}, {"date": "2024-10-31", "close": 124.55, "volume": 894857.0}, {"date": "2024-11-01", "close": 125.47, "volume": 982839.0}, {"date": "2024-11-04", "close": 128.67, "volume": 1027332.0}, {"date": "2024-11-05", "close": 130.15, "volume": 821503.0}, {"date": "2024-11-06", "close": 127.21, "volume": 1407688.0}, {"date": "2024-11-07", "close": 134.46, "volume": 919091.0}, {"date": "2024-11-08", "close": 135.14, "volume": 718839.0}, {"date": "2024-11-11", "close": 136.41, "volume": 1042963.0}, {"date": "2024-11-12", "close": 134.63, "volume": 1194341.0}, {"date": "2024-11-13", "close": 132.37, "volume": 771318.0}, {"date": "2024-11-14", "close": 132.93, "volume": 602318.0}, {"date": "2024-11-15", "close": 135.02, "volume": 678286.0}, {"date": "2024-11-18", "close": 134.11, "volume": 544526.0}, {"date": "2024-11-19", "close": 132.86, "volume": 838868.0}, {"date": "2024-11-20", "close": 132.65, "volume": 636617.0}, {"date": "2024-11-21", "close": 136.29, "volume": 593268.0}, {"date": "2024-11-22", "close": 137.05, "volume": 544315.0}, {"date": "2024-11-25", "close": 145.45, "volume": 1215348.0}, {"date": "2024-11-26", "close": 138.83, "volume": 1160135.0}, {"date": "2024-11-27", "close": 136.23, "volume": 649757.0}, {"date": "2024-11-29", "close": 137.14, "volume": 337531.0}, {"date": "2024-12-02", "close": 146.05, "volume": 882546.0}, {"date": "2024-12-03", "close": 147.53, "volume": 493819.0}, {"date": "2024-12-04", "close": 145.74, "volume": 559697.0}, {"date": "2024-12-05", "close": 148.57, "volume": 608204.0}, {"date": "2024-12-06", "close": 154.87, "volume": 808547.0}, {"date": "2024-12-09", "close": 148.49, "volume": 634691.0}, {"date": "2024-12-10", "close": 147.21, "volume": 394321.0}, {"date": "2024-12-11", "close": 146.16, "volume": 603134.0}, {"date": "2024-12-12", "close": 146.73, "volume": 461717.0}, {"date": "2024-12-13", "close": 144.49, "volume": 522013.0}, {"date": "2024-12-16", "close": 148.89, "volume": 681410.0}, {"date": "2024-12-17", "close": 149.02, "volume": 522566.0}, {"date": "2024-12-18", "close": 145.57, "volume": 492507.0}, {"date": "2024-12-19", "close": 146.28, "volume": 413797.0}, {"date": "2024-12-20", "close": 147.75, "volume": 769551.0}, {"date": "2024-12-23", "close": 147.98, "volume": 630459.0}, {"date": "2024-12-24", "close": 148.33, "volume": 249367.0}, {"date": "2024-12-26", "close": 155.76, "volume": 566554.0}, {"date": "2024-12-27", "close": 156.67, "volume": 542282.0}, {"date": "2024-12-30", "close": 153.31, "volume": 533779.0}, {"date": "2024-12-31", "close": 151.82, "volume": 664359.0}, {"date": "2025-01-02", "close": 152.62, "volume": 567292.0}, {"date": "2025-01-03", "close": 158.5, "volume": 576905.0}, {"date": "2025-01-06", "close": 157.88, "volume": 996878.0}, {"date": "2025-01-07", "close": 160.41, "volume": 749330.0}, {"date": "2025-01-08", "close": 160.34, "volume": 624333.0}, {"date": "2025-01-10", "close": 156.14, "volume": 887160.0}, {"date": "2025-01-13", "close": 154.97, "volume": 1414722.0}, {"date": "2025-01-14", "close": 150.08, "volume": 1219001.0}, {"date": "2025-01-15", "close": 152.03, "volume": 1108977.0}, {"date": "2025-01-16", "close": 153.27, "volume": 564533.0}, {"date": "2025-01-17", "close": 160.7, "volume": 917016.0}, {"date": "2025-01-21", "close": 161.75, "volume": 731624.0}, {"date": "2025-01-22", "close": 163.44, "volume": 784991.0}, {"date": "2025-01-23", "close": 168.5, "volume": 979700.0}, {"date": "2025-01-24", "close": 168.76, "volume": 429613.0}, {"date": "2025-01-27", "close": 168.42, "volume": 862644.0}, {"date": "2025-01-28", "close": 173.97, "volume": 555803.0}, {"date": "2025-01-29", "close": 173.44, "volume": 755727.0}, {"date": "2025-01-30", "close": 174.52, "volume": 1129821.0}, {"date": "2025-01-31", "close": 160.85, "volume": 2619108.0}, {"date": "2025-02-03", "close": 145.52, "volume": 2495765.0}, {"date": "2025-02-04", "close": 144.22, "volume": 1083115.0}, {"date": "2025-02-05", "close": 144.06, "volume": 970799.0}, {"date": "2025-02-06", "close": 141.28, "volume": 783487.0}, {"date": "2025-02-07", "close": 139.95, "volume": 493792.0}, {"date": "2025-02-10", "close": 138.15, "volume": 1018692.0}, {"date": "2025-02-11", "close": 130.14, "volume": 1409030.0}, {"date": "2025-02-12", "close": 131.86, "volume": 837712.0}, {"date": "2025-02-13", "close": 134.76, "volume": 826391.0}, {"date": "2025-02-14", "close": 137.26, "volume": 908119.0}, {"date": "2025-02-18", "close": 138.0, "volume": 750069.0}, {"date": "2025-02-19", "close": 133.46, "volume": 702433.0}, {"date": "2025-02-20", "close": 132.21, "volume": 632344.0}, {"date": "2025-02-21", "close": 128.33, "volume": 757219.0}, {"date": "2025-02-24", "close": 128.39, "volume": 1009934.0}, {"date": "2025-02-25", "close": 125.94, "volume": 522506.0}, {"date": "2025-02-26", "close": 129.78, "volume": 1197025.0}, {"date": "2025-02-27", "close": 120.76, "volume": 1529262.0}, {"date": "2025-02-28", "close": 122.43, "volume": 987827.0}, {"date": "2025-03-03", "close": 114.88, "volume": 1173656.0}, {"date": "2025-03-04", "close": 111.82, "volume": 1159783.0}, {"date": "2025-03-05", "close": 113.7, "volume": 920677.0}, {"date": "2025-03-06", "close": 116.69, "volume": 1243820.0}, {"date": "2025-03-07", "close": 108.6, "volume": 1326134.0}, {"date": "2025-03-10", "close": 103.16, "volume": 1222861.0}, {"date": "2025-03-11", "close": 101.53, "volume": 722768.0}, {"date": "2025-03-12", "close": 102.4, "volume": 721698.0}, {"date": "2025-03-13", "close": 100.91, "volume": 645187.0}, {"date": "2025-03-14", "close": 101.81, "volume": 728866.0}, {"date": "2025-03-17", "close": 103.92, "volume": 717315.0}, {"date": "2025-03-18", "close": 102.2, "volume": 867097.0}, {"date": "2025-03-19", "close": 105.25, "volume": 757957.0}, {"date": "2025-03-20", "close": 107.29, "volume": 673353.0}, {"date": "2025-03-21", "close": 104.73, "volume": 1095983.0}, {"date": "2025-03-24", "close": 112.36, "volume": 709375.0}, {"date": "2025-03-25", "close": 109.53, "volume": 863584.0}, {"date": "2025-03-26", "close": 106.61, "volume": 715247.0}, {"date": "2025-03-27", "close": 107.27, "volume": 583814.0}, {"date": "2025-03-28", "close": 104.17, "volume": 639273.0}, {"date": "2025-03-31", "close": 107.43, "volume": 931612.0}, {"date": "2025-04-01", "close": 111.0, "volume": 792319.0}, {"date": "2025-04-02", "close": 114.85, "volume": 723907.0}, {"date": "2025-04-03", "close": 97.76, "volume": 2571285.0}, {"date": "2025-04-04", "close": 97.82, "volume": 2366087.0}, {"date": "2025-04-07", "close": 99.54, "volume": 1976608.0}, {"date": "2025-04-08", "close": 91.92, "volume": 1253382.0}, {"date": "2025-04-09", "close": 103.69, "volume": 2155950.0}, {"date": "2025-04-10", "close": 98.99, "volume": 1396026.0}, {"date": "2025-04-11", "close": 97.72, "volume": 821969.0}, {"date": "2025-04-14", "close": 97.85, "volume": 1132082.0}, {"date": "2025-04-15", "close": 92.09, "volume": 1106489.0}, {"date": "2025-04-16", "close": 89.73, "volume": 1429710.0}, {"date": "2025-04-17", "close": 91.54, "volume": 827146.0}, {"date": "2025-04-21", "close": 89.13, "volume": 721838.0}, {"date": "2025-04-22", "close": 93.32, "volume": 841441.0}, {"date": "2025-04-23", "close": 96.86, "volume": 1639392.0}, {"date": "2025-04-24", "close": 102.18, "volume": 1088196.0}, {"date": "2025-04-25", "close": 102.59, "volume": 819883.0}, {"date": "2025-04-28", "close": 104.0, "volume": 960268.0}, {"date": "2025-04-29", "close": 104.41, "volume": 847833.0}, {"date": "2025-04-30", "close": 104.34, "volume": 669518.0}, {"date": "2025-05-01", "close": 107.73, "volume": 663178.0}, {"date": "2025-05-02", "close": 113.49, "volume": 1009606.0}, {"date": "2025-05-05", "close": 112.31, "volume": 740479.0}, {"date": "2025-05-06", "close": 111.29, "volume": 654554.0}, {"date": "2025-05-07", "close": 112.11, "volume": 644959.0}, {"date": "2025-05-08", "close": 118.84, "volume": 1092257.0}, {"date": "2025-05-09", "close": 117.64, "volume": 733512.0}, {"date": "2025-05-12", "close": 133.3, "volume": 1738198.0}, {"date": "2025-05-13", "close": 135.1, "volume": 998448.0}, {"date": "2025-05-14", "close": 132.84, "volume": 2036036.0}, {"date": "2025-05-15", "close": 154.97, "volume": 3009970.0}, {"date": "2025-05-16", "close": 156.71, "volume": 1083436.0}, {"date": "2025-05-19", "close": 160.94, "volume": 989236.0}, {"date": "2025-05-20", "close": 162.85, "volume": 853514.0}, {"date": "2025-05-21", "close": 157.41, "volume": 931096.0}, {"date": "2025-05-22", "close": 159.58, "volume": 828242.0}, {"date": "2025-05-23", "close": 156.96, "volume": 815939.0}, {"date": "2025-05-27", "close": 163.11, "volume": 723272.0}, {"date": "2025-05-28", "close": 161.92, "volume": 795229.0}, {"date": "2025-05-29", "close": 159.23, "volume": 791421.0}, {"date": "2025-05-30", "close": 160.31, "volume": 690185.0}, {"date": "2025-06-02", "close": 157.51, "volume": 927389.0}, {"date": "2025-06-03", "close": 161.59, "volume": 678913.0}, {"date": "2025-06-04", "close": 160.95, "volume": 532441.0}, {"date": "2025-06-05", "close": 166.4, "volume": 694202.0}, {"date": "2025-06-06", "close": 164.84, "volume": 540268.0}, {"date": "2025-06-09", "close": 167.48, "volume": 701631.0}, {"date": "2025-06-10", "close": 162.03, "volume": 530911.0}, {"date": "2025-06-11", "close": 162.27, "volume": 504994.0}, {"date": "2025-06-12", "close": 163.15, "volume": 393300.0}, {"date": "2025-06-13", "close": 157.27, "volume": 660121.0}, {"date": "2025-06-16", "close": 164.05, "volume": 682809.0}, {"date": "2025-06-17", "close": 161.93, "volume": 422973.0}, {"date": "2025-06-18", "close": 163.29, "volume": 479577.0}, {"date": "2025-06-20", "close": 164.19, "volume": 657138.0}, {"date": "2025-06-23", "close": 157.3, "volume": 677760.0}, {"date": "2025-06-24", "close": 154.26, "volume": 713787.0}, {"date": "2025-06-25", "close": 151.14, "volume": 483746.0}, {"date": "2025-06-26", "close": 152.55, "volume": 653938.0}, {"date": "2025-06-27", "close": 154.55, "volume": 1056661.0}, {"date": "2025-06-30", "close": 152.0, "volume": 486987.0}, {"date": "2025-07-01", "close": 156.24, "volume": 794603.0}, {"date": "2025-07-02", "close": 160.19, "volume": 991508.0}, {"date": "2025-07-03", "close": 164.93, "volume": 386374.0}, {"date": "2025-07-07", "close": 162.59, "volume": 692244.0}, {"date": "2025-07-08", "close": 165.44, "volume": 630575.0}, {"date": "2025-07-09", "close": 168.49, "volume": 585465.0}, {"date": "2025-07-10", "close": 173.36, "volume": 1105465.0}, {"date": "2025-07-11", "close": 171.04, "volume": 726767.0}, {"date": "2025-07-14", "close": 170.46, "volume": 567617.0}, {"date": "2025-07-15", "close": 163.48, "volume": 718161.0}, {"date": "2025-07-16", "close": 167.19, "volume": 374099.0}, {"date": "2025-07-17", "close": 169.11, "volume": 502753.0}, {"date": "2025-07-18", "close": 170.59, "volume": 500589.0}, {"date": "2025-07-21", "close": 173.86, "volume": 621366.0}, {"date": "2025-07-22", "close": 175.6, "volume": 709326.0}, {"date": "2025-07-23", "close": 172.89, "volume": 662513.0}, {"date": "2025-07-24", "close": 167.43, "volume": 581184.0}, {"date": "2025-07-25", "close": 174.51, "volume": 530836.0}, {"date": "2025-07-28", "close": 178.66, "volume": 802778.0}, {"date": "2025-07-29", "close": 175.11, "volume": 777211.0}, {"date": "2025-07-30", "close": 176.82, "volume": 839208.0}, {"date": "2025-07-31", "close": 171.9, "volume": 1040064.0}, {"date": "2025-08-01", "close": 170.89, "volume": 1978599.0}, {"date": "2025-08-04", "close": 172.5, "volume": 978713.0}, {"date": "2025-08-05", "close": 167.06, "volume": 626223.0}, {"date": "2025-08-06", "close": 167.58, "volume": 428454.0}, {"date": "2025-08-07", "close": 168.64, "volume": 616270.0}, {"date": "2025-08-08", "close": 166.06, "volume": 470621.0}, {"date": "2025-08-11", "close": 165.11, "volume": 555302.0}, {"date": "2025-08-12", "close": 172.9, "volume": 643576.0}, {"date": "2025-08-13", "close": 168.5, "volume": 646664.0}, {"date": "2025-08-14", "close": 162.47, "volume": 442880.0}, {"date": "2025-08-15", "close": 162.0, "volume": 525490.0}, {"date": "2025-08-18", "close": 167.28, "volume": 565078.0}, {"date": "2025-08-19", "close": 164.15, "volume": 484043.0}, {"date": "2025-08-20", "close": 168.77, "volume": 507812.0}, {"date": "2025-08-21", "close": 169.35, "volume": 530685.0}, {"date": "2025-08-22", "close": 173.5, "volume": 409852.0}, {"date": "2025-08-25", "close": 172.86, "volume": 404531.0}, {"date": "2025-08-26", "close": 173.81, "volume": 356211.0}, {"date": "2025-08-27", "close": 177.04, "volume": 392820.0}, {"date": "2025-08-28", "close": 176.47, "volume": 591766.0}, {"date": "2025-08-29", "close": 177.77, "volume": 478531.0}, {"date": "2025-09-02", "close": 181.87, "volume": 486122.0}, {"date": "2025-09-03", "close": 179.88, "volume": 441874.0}, {"date": "2025-09-04", "close": 190.88, "volume": 618522.0}, {"date": "2025-09-05", "close": 182.57, "volume": 545257.0}, {"date": "2025-09-08", "close": 186.95, "volume": 521809.0}, {"date": "2025-09-09", "close": 184.32, "volume": 346213.0}, {"date": "2025-09-10", "close": 183.6, "volume": 268946.0}, {"date": "2025-09-11", "close": 188.42, "volume": 565997.0}, {"date": "2025-09-12", "close": 176.78, "volume": 770003.0}, {"date": "2025-09-15", "close": 181.52, "volume": 400233.0}, {"date": "2025-09-16", "close": 179.55, "volume": 394863.0}, {"date": "2025-09-17", "close": 179.13, "volume": 373545.0}, {"date": "2025-09-18", "close": 178.74, "volume": 451394.0}, {"date": "2025-09-19", "close": 176.07, "volume": 863888.0}, {"date": "2025-09-22", "close": 175.58, "volume": 467831.0}, {"date": "2025-09-23", "close": 171.65, "volume": 460077.0}, {"date": "2025-09-24", "close": 168.18, "volume": 446450.0}, {"date": "2025-09-25", "close": 170.1, "volume": 556943.0}, {"date": "2025-09-26", "close": 169.18, "volume": 443478.0}, {"date": "2025-09-29", "close": 165.88, "volume": 670533.0}, {"date": "2025-09-30", "close": 165.72, "volume": 592315.0}, {"date": "2025-10-01", "close": 163.36, "volume": 597055.0}, {"date": "2025-10-02", "close": 169.87, "volume": 697948.0}, {"date": "2025-10-03", "close": 171.38, "volume": 493329.0}, {"date": "2025-10-06", "close": 169.85, "volume": 424743.0}, {"date": "2025-10-07", "close": 167.52, "volume": 325631.0}, {"date": "2025-10-08", "close": 168.33, "volume": 429903.0}, {"date": "2025-10-09", "close": 168.0, "volume": 410485.0}, {"date": "2025-10-10", "close": 163.82, "volume": 527006.0}, {"date": "2025-10-13", "close": 177.5, "volume": 527832.0}, {"date": "2025-10-14", "close": 180.06, "volume": 472018.0}, {"date": "2025-10-15", "close": 188.24, "volume": 659560.0}, {"date": "2025-10-16", "close": 187.06, "volume": 421997.0}, {"date": "2025-10-17", "close": 184.99, "volume": 530570.0}, {"date": "2025-10-20", "close": 189.26, "volume": 546324.0}, {"date": "2025-10-21", "close": 191.96, "volume": 486417.0}, {"date": "2025-10-22", "close": 189.48, "volume": 418090.0}, {"date": "2025-10-23", "close": 194.53, "volume": 560673.0}, {"date": "2025-10-24", "close": 196.97, "volume": 475587.0}, {"date": "2025-10-27", "close": 202.07, "volume": 746279.0}, {"date": "2025-10-28", "close": 198.53, "volume": 763655.0}, {"date": "2025-10-29", "close": 194.22, "volume": 997364.0}, {"date": "2025-10-30", "close": 185.51, "volume": 1711990.0}, {"date": "2025-10-31", "close": 189.65, "volume": 640275.0}, {"date": "2025-11-03", "close": 191.17, "volume": 756818.0}, {"date": "2025-11-04", "close": 184.77, "volume": 733343.0}, {"date": "2025-11-05", "close": 187.31, "volume": 540306.0}, {"date": "2025-11-06", "close": 182.8, "volume": 711217.0}, {"date": "2025-11-07", "close": 186.68, "volume": 395126.0}, {"date": "2025-11-10", "close": 187.07, "volume": 279924.0}, {"date": "2025-11-11", "close": 183.92, "volume": 327696.0}, {"date": "2025-11-12", "close": 178.95, "volume": 591267.0}, {"date": "2025-11-13", "close": 179.53, "volume": 529076.0}, {"date": "2025-11-14", "close": 173.13, "volume": 338777.0}, {"date": "2025-11-17", "close": 171.34, "volume": 262346.0}, {"date": "2025-11-18", "close": 171.08, "volume": 224735.0}, {"date": "2025-11-19", "close": 175.53, "volume": 535759.0}, {"date": "2025-11-20", "close": 173.07, "volume": 316187.0}, {"date": "2025-11-21", "close": 183.9, "volume": 605694.0}, {"date": "2025-11-24", "close": 184.45, "volume": 485979.0}, {"date": "2025-11-25", "close": 195.76, "volume": 650311.0}, {"date": "2025-11-26", "close": 194.11, "volume": 686753.0}, {"date": "2025-11-28", "close": 193.82, "volume": 156874.0}, {"date": "2025-12-01", "close": 195.12, "volume": 450754.0}, {"date": "2025-12-02", "close": 194.04, "volume": 538056.0}, {"date": "2025-12-03", "close": 201.06, "volume": 445831.0}, {"date": "2025-12-04", "close": 198.2, "volume": 284987.0}, {"date": "2025-12-05", "close": 202.18, "volume": 414256.0}, {"date": "2025-12-08", "close": 197.66, "volume": 420605.0}, {"date": "2025-12-09", "close": 201.6, "volume": 347230.0}, {"date": "2025-12-10", "close": 198.73, "volume": 644719.0}, {"date": "2025-12-11", "close": 207.98, "volume": 571499.0}, {"date": "2025-12-12", "close": 204.71, "volume": 554303.0}, {"date": "2025-12-15", "close": 205.27, "volume": 479817.0}, {"date": "2025-12-16", "close": 202.14, "volume": 461623.0}, {"date": "2025-12-17", "close": 195.31, "volume": 595018.0}, {"date": "2025-12-18", "close": 189.49, "volume": 527025.0}, {"date": "2025-12-19", "close": 191.12, "volume": 1311837.0}, {"date": "2025-12-22", "close": 189.43, "volume": 538714.0}, {"date": "2025-12-23", "close": 186.86, "volume": 557018.0}, {"date": "2025-12-24", "close": 189.28, "volume": 258179.0}, {"date": "2025-12-26", "close": 185.98, "volume": 410598.0}, {"date": "2025-12-29", "close": 178.38, "volume": 763514.0}, {"date": "2025-12-30", "close": 178.26, "volume": 411758.0}, {"date": "2025-12-31", "close": 176.47, "volume": 307047.0}, {"date": "2026-01-02", "close": 186.63, "volume": 705223.0}, {"date": "2026-01-05", "close": 193.51, "volume": 919814.0}, {"date": "2026-01-06", "close": 195.98, "volume": 604666.0}, {"date": "2026-01-07", "close": 190.84, "volume": 609909.0}, {"date": "2026-01-08", "close": 192.44, "volume": 653173.0}, {"date": "2026-01-09", "close": 195.67, "volume": 696641.0}, {"date": "2026-01-12", "close": 200.51, "volume": 894151.0}, {"date": "2026-01-13", "close": 194.03, "volume": 506723.0}, {"date": "2026-01-14", "close": 187.29, "volume": 620494.0}, {"date": "2026-01-15", "close": 187.4, "volume": 621392.0}, {"date": "2026-01-16", "close": 192.69, "volume": 827264.0}, {"date": "2026-01-20", "close": 195.26, "volume": 587783.0}, {"date": "2026-01-21", "close": 198.78, "volume": 599157.0}, {"date": "2026-01-22", "close": 188.48, "volume": 755254.0}, {"date": "2026-01-23", "close": 183.98, "volume": 954620.0}, {"date": "2026-01-26", "close": 180.21, "volume": 1053319.0}, {"date": "2026-01-27", "close": 178.69, "volume": 678389.0}, {"date": "2026-01-28", "close": 172.29, "volume": 787731.0}, {"date": "2026-01-29", "close": 174.82, "volume": 669633.0}, {"date": "2026-01-30", "close": 178.48, "volume": 985863.0}, {"date": "2026-02-02", "close": 183.34, "volume": 792184.0}, {"date": "2026-02-03", "close": 181.82, "volume": 895261.0}, {"date": "2026-02-04", "close": 183.2, "volume": 1192274.0}, {"date": "2026-02-05", "close": 188.48, "volume": 1704313.0}, {"date": "2026-02-06", "close": 203.38, "volume": 932006.0}, {"date": "2026-02-09", "close": 203.61, "volume": 416653.0}, {"date": "2026-02-10", "close": 194.11, "volume": 547244.0}, {"date": "2026-02-11", "close": 189.64, "volume": 473624.0}, {"date": "2026-02-12", "close": 186.0, "volume": 407360.0}, {"date": "2026-02-13", "close": 187.99, "volume": 457873.0}, {"date": "2026-02-17", "close": 197.53, "volume": 522660.0}, {"date": "2026-02-18", "close": 196.74, "volume": 496241.0}, {"date": "2026-02-19", "close": 196.89, "volume": 353175.0}, {"date": "2026-02-20", "close": 199.76, "volume": 465464.0}, {"date": "2026-02-23", "close": 194.6, "volume": 459558.0}, {"date": "2026-02-24", "close": 195.56, "volume": 413550.0}, {"date": "2026-02-25", "close": 197.57, "volume": 386945.0}, {"date": "2026-02-26", "close": 197.22, "volume": 349938.0}, {"date": "2026-02-27", "close": 189.22, "volume": 511435.0}, {"date": "2026-03-02", "close": 185.38, "volume": 564966.0}, {"date": "2026-03-03", "close": 186.8, "volume": 481350.0}, {"date": "2026-03-04", "close": 184.29, "volume": 402759.0}, {"date": "2026-03-05", "close": 184.76, "volume": 500855.0}, {"date": "2026-03-06", "close": 178.14, "volume": 444305.0}, {"date": "2026-03-09", "close": 173.87, "volume": 1015621.0}, {"date": "2026-03-10", "close": 173.15, "volume": 648103.0}, {"date": "2026-03-11", "close": 169.31, "volume": 387431.0}, {"date": "2026-03-12", "close": 167.35, "volume": 643255.0}, {"date": "2026-03-13", "close": 164.11, "volume": 533476.0}, {"date": "2026-03-16", "close": 156.66, "volume": 1083027.0}, {"date": "2026-03-17", "close": 160.49, "volume": 914367.0}, {"date": "2026-03-18", "close": 157.88, "volume": 729089.0}, {"date": "2026-03-19", "close": 162.4, "volume": 469791.0}, {"date": "2026-03-20", "close": 157.89, "volume": 877489.0}, {"date": "2026-03-23", "close": 161.19, "volume": 761966.0}, {"date": "2026-03-24", "close": 157.05, "volume": 663306.0}, {"date": "2026-03-25", "close": 157.1, "volume": 446340.0}, {"date": "2026-03-26", "close": 152.83, "volume": 433509.0}, {"date": "2026-03-27", "close": 149.23, "volume": 647766.0}, {"date": "2026-03-30", "close": 139.94, "volume": 1049627.0}, {"date": "2026-03-31", "close": 146.36, "volume": 1011802.0}, {"date": "2026-04-01", "close": 143.51, "volume": 759048.0}, {"date": "2026-04-02", "close": 135.16, "volume": 1362985.0}, {"date": "2026-04-06", "close": 149.03, "volume": 1104558.0}, {"date": "2026-04-07", "close": 149.87, "volume": 908760.0}, {"date": "2026-04-08", "close": 151.91, "volume": 1038312.0}, {"date": "2026-04-09", "close": 157.82, "volume": 930018.0}, {"date": "2026-04-10", "close": 155.15, "volume": 506281.0}, {"date": "2026-04-13", "close": 156.4, "volume": 704748.0}, {"date": "2026-04-14", "close": 159.19, "volume": 457241.0}, {"date": "2026-04-15", "close": 157.95, "volume": 393733.0}, {"date": "2026-04-16", "close": 154.94, "volume": 637354.0}, {"date": "2026-04-17", "close": 163.09, "volume": 884057.0}, {"date": "2026-04-20", "close": 168.06, "volume": 681089.0}, {"date": "2026-04-21", "close": 165.89, "volume": 501050.0}, {"date": "2026-04-22", "close": 164.69, "volume": 551849.0}, {"date": "2026-04-23", "close": 163.19, "volume": 328772.0}, {"date": "2026-04-24", "close": 168.69, "volume": 547251.0}, {"date": "2026-04-27", "close": 170.28, "volume": 576498.0}, {"date": "2026-04-28", "close": 168.95, "volume": 426410.0}, {"date": "2026-04-29", "close": 166.74, "volume": 386035.0}, {"date": "2026-04-30", "close": 171.45, "volume": 510579.0}, {"date": "2026-05-01", "close": 171.47, "volume": 414675.0}, {"date": "2026-05-04", "close": 167.66, "volume": 527647.0}, {"date": "2026-05-05", "close": 165.9, "volume": 582273.0}, {"date": "2026-05-06", "close": 171.9, "volume": 423026.0}, {"date": "2026-05-07", "close": 163.37, "volume": 706121.0}, {"date": "2026-05-08", "close": 163.3, "volume": 442652.0}, {"date": "2026-05-11", "close": 153.1, "volume": 830256.0}, {"date": "2026-05-12", "close": 144.8, "volume": 1537410.0}, {"date": "2026-05-13", "close": 145.24, "volume": 1236762.0}, {"date": "2026-05-14", "close": 146.36, "volume": 1244534.0}, {"date": "2026-05-15", "close": 143.85, "volume": 1783449.0}, {"date": "2026-05-18", "close": 141.09, "volume": 905030.0}, {"date": "2026-05-19", "close": 141.54, "volume": 639479.0}, {"date": "2026-05-20", "close": 142.27, "volume": 1280382.0}, {"date": "2026-05-21", "close": 154.49, "volume": 1008948.0}, {"date": "2026-05-22", "close": 154.65, "volume": 597348.0}, {"date": "2026-05-26", "close": 164.09, "volume": 879423.0}, {"date": "2026-05-27", "close": 165.35, "volume": 698226.0}, {"date": "2026-05-28", "close": 170.77, "volume": 923728.0}, {"date": "2026-05-29", "close": 169.87, "volume": 696323.0}, {"date": "2026-06-01", "close": 169.84, "volume": 844466.0}, {"date": "2026-06-02", "close": 171.89, "volume": 619661.0}, {"date": "2026-06-03", "close": 170.69, "volume": 684797.0}, {"date": "2026-06-04", "close": 169.15, "volume": 601035.0}, {"date": "2026-06-05", "close": 167.6, "volume": 471726.0}, {"date": "2026-06-08", "close": 162.2, "volume": 552963.0}, {"date": "2026-06-09", "close": 170.81, "volume": 701522.0}, {"date": "2026-06-10", "close": 165.19, "volume": 824451.0}, {"date": "2026-06-11", "close": 174.98, "volume": 586377.0}, {"date": "2026-06-12", "close": 170.61, "volume": 511778.0}, {"date": "2026-06-15", "close": 165.88, "volume": 695045.0}, {"date": "2026-06-16", "close": 162.52, "volume": 697680.0}, {"date": "2026-06-17", "close": 165.72, "volume": 805524.0}, {"date": "2026-06-18", "close": 174.22, "volume": 1026327.0}, {"date": "2026-06-22", "close": 178.46, "volume": 1087564.0}, {"date": "2026-06-23", "close": 173.56, "volume": 690126.0}, {"date": "2026-06-24", "close": 177.48, "volume": 692750.0}, {"date": "2026-06-25", "close": 175.15, "volume": 529232.0}, {"date": "2026-06-26", "close": 177.58, "volume": 1154980.0}, {"date": "2026-06-29", "close": 164.55, "volume": 1016342.0}, {"date": "2026-06-30", "close": 164.27, "volume": 592233.0}, {"date": "2026-07-01", "close": 162.17, "volume": 430801.0}, {"date": "2026-07-02", "close": 157.72, "volume": 477848.0}, {"date": "2026-07-06", "close": 158.77, "volume": 772985.0}, {"date": "2026-07-07", "close": 158.03, "volume": 617674.0}, {"date": "2026-07-08", "close": 156.44, "volume": 466233.0}, {"date": "2026-07-09", "close": 157.37, "volume": 483382.0}, {"date": "2026-07-10", "close": 161.23, "volume": 434396.0}, {"date": "2026-07-13", "close": 164.32, "volume": 612517.0}, {"date": "2026-07-14", "close": 155.7, "volume": 637072.0}, {"date": "2026-07-15", "close": 154.19, "volume": 592772.0}, {"date": "2026-07-16", "close": 153.8, "volume": 531759.0}, {"date": "2026-07-17", "close": 152.47, "volume": 437283.0}, {"date": "2026-07-20", "close": 149.92, "volume": 695137.0}, {"date": "2026-07-21", "close": 149.05, "volume": 794528.0}, {"date": "2026-07-22", "close": 149.38, "volume": 407308.0}, {"date": "2026-07-23", "close": 147.76, "volume": 740974.0}, {"date": "2026-07-24", "close": 149.98, "volume": 753497.0}, {"date": "2026-07-27", "close": 155.12, "volume": 705999.0}, {"date": "2026-07-28", "close": 158.62, "volume": 730662.0}, {"date": "2026-07-29", "close": 150.89, "volume": 1180803.0}, {"date": "2026-07-30", "close": 154.37, "volume": 1767763.0}, {"date": "2026-07-31", "close": 148.99, "volume": 926954.0}, {"date": "2026-08-03", "close": 158.6, "volume": 1001879.0}, {"date": "2026-08-04", "close": 163.28, "volume": 913178.0}, {"date": "2026-08-05", "close": 161.11, "volume": 601116.0}, {"date": "2026-08-06", "close": 164.04, "volume": 722060.0}, {"date": "2026-08-07", "close": 163.6, "volume": 511046.0}], "refreshing": true}