{"ticker": "BSY", "overview": {"cik": "1031308", "ticker": "BSY", "name": "BENTLEY SYSTEMS INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-119159", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118785", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000619", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112875", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112874", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112873", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112872", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112869", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112867", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112864", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112863", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112862", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112861", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112859", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112857", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108576", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001031308-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104738", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103884", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001949846-26-000548", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097163", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001031308-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001031308-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090385", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002201", "price_sensitive": false}]}, "description": "BENTLEY SYSTEMS INC trades as BSY on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 310 insider filings for the company, from March 2024 to October 2026. Across those, 8 insiders disclosed 38 sales totalling $182.86M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 38, "sell_sum": 182862082.7465, "net": -182862082.7465, "insiders": 8, "first_date": "2024-03-04", "last_date": "2026-10-26"}, "metrics": {"ticker": "BSY", "has_prices": true, "as_of": "2026-08-07", "last": 35.21, "prev_close": 35.36, "change": -0.14999999999999858, "change_pct": -0.004242081447963761, "session_volume": 3055659.0, "vwap_5": 35.70098707884344, "vwap_20": 33.874311429041256, "vwap_60": 32.07844486724853, "vwap_250": 38.70730312635584, "high_52w": 50.29, "low_52w": 28.42, "avg_volume_20": 2839631.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-119159", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Raymond B. Bentley", "who_key": "Bentley Raymond B.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6239463.9398, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $6.2M of BSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1825229/000110465926119159/0001104659-26-119159-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "0001104659-26-119162", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Thomas F. Trimback", "who_key": "Trimback Thomas F", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2937.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015992/000110465926119162/0001104659-26-119162-index.htm", "trade_date": "2026-10-25", "timestamp": "2026-10-25", "mins": 12469}, {"id": "0001104659-26-118785", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Gregory S. Bentley", "who_key": "BENTLEY GREGORY S", "role": "Executive Chair & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3613739.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214661/000110465926118785/0001104659-26-118785-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0001104659-26-104738", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "David R. Shaman", "who_key": "Shaman David R.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 244938.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825193/000110465926104738/0001104659-26-104738-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "0001104659-26-103884", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Gregory S. Bentley", "who_key": "BENTLEY GREGORY S", "role": "Executive Chair & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214661/000110465926103884/0001104659-26-103884-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "0001104659-26-097163", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Gregory S. Bentley", "who_key": "BENTLEY GREGORY S", "role": "Executive Chair & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214661/000110465926097163/0001104659-26-097163-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001104659-26-090385", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "David R. Shaman", "who_key": "Shaman David R.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37107.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825193/000110465926090385/0001104659-26-090385-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133429}, {"id": "13DG-0002012383-26-002201", "src": "13DG", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Bentley Systems Inc", "who_key": "BENTLEY SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BENTLEY SYSTEMS INC moves to a 5.4% passive stake in BSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/0002012383-26-002201-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "0001104659-26-087097", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Gregory S. Bentley", "who_key": "BENTLEY GREGORY S", "role": "Executive Chair & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2642578.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926087097/0001104659-26-087097-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}, {"id": "0001104659-26-082657", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "David R. Shaman", "who_key": "Shaman David R.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22281.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926082657/0001104659-26-082657-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169429}, {"id": "0001104659-26-074034", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "David R. Shaman", "who_key": "Shaman David R.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074034/0001104659-26-074034-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074037", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Gregory S. Bentley", "who_key": "BENTLEY GREGORY S", "role": "Executive Chair & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074037/0001104659-26-074037-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074040", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Barry J. Bentley", "who_key": "Bentley Barry J.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074040/0001104659-26-074040-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074041", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Brock Ballard", "who_key": "Ballard Brock", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074041/0001104659-26-074041-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074043", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Keith A. Bentley", "who_key": "Bentley Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074043/0001104659-26-074043-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074048", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Kirk B. Griswold", "who_key": "Griswold Kirk B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074048/0001104659-26-074048-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074051", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "James K. Lee", "who_key": "Lee James K", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074051/0001104659-26-074051-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074054", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Julien Moutte", "who_key": "Moutte Julien", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074054/0001104659-26-074054-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074057", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Nicholas Cumins", "who_key": "Cumins Nicholas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074057/0001104659-26-074057-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074058", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Raymond B. Bentley", "who_key": "Bentley Raymond B.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074058/0001104659-26-074058-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074059", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Thomas F. Trimback", "who_key": "Trimback Thomas F", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074059/0001104659-26-074059-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-074060", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Werner Andre", "who_key": "Andre Werner", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926074060/0001104659-26-074060-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208309}, {"id": "0001104659-26-066276", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Brian F. Hughes", "who_key": "Hughes Brian F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926066276/0001104659-26-066276-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238549}, {"id": "0001104659-26-066283", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Janet Brutschea Haugen", "who_key": "HAUGEN JANET BRUTSCHEA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926066283/0001104659-26-066283-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238549}, {"id": "0001104659-26-066284", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Kirk B. Griswold", "who_key": "Griswold Kirk B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926066284/0001104659-26-066284-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238549}, {"id": "13DG-0000897101-26-000174", "src": "13DG", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Bentley Systems Inc", "who_key": "BENTLEY SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BENTLEY SYSTEMS INC moves to a 13.2% passive stake in BSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/0000897101-26-000174-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "0001104659-26-055641", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "David R. Shaman", "who_key": "Shaman David R.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 177537.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926055641/0001104659-26-055641-index.htm", "trade_date": "2026-05-03", "timestamp": "2026-05-03", "mins": 264469}, {"id": "0001104659-26-049443", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Gregory S. Bentley", "who_key": "BENTLEY GREGORY S", "role": "Executive Chair & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2911237.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926049443/0001104659-26-049443-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278869}, {"id": "0001104659-26-039638", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Julien Moutte", "who_key": "Moutte Julien", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 102839.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926039638/0001104659-26-039638-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "0001104659-26-037744", "src": "INSIDERS", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Thomas F. Trimback", "who_key": "Trimback Thomas F", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5978.719999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BSY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926037744/0001104659-26-037744-index.htm", "trade_date": "2026-03-29", "timestamp": "2026-03-29", "mins": 314869}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002201", "src": "13DG", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Bentley Systems Inc", "who_key": "BENTLEY SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BENTLEY SYSTEMS INC moves to a 5.4% passive stake in BSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/0002012383-26-002201-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0000897101-26-000174", "src": "13DG", "ticker": "BSY", "cik": "1031308", "company": "BENTLEY SYSTEMS INC", "company_raw": "BENTLEY SYSTEMS INC", "who": "Bentley Systems Inc", "who_key": "BENTLEY SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BENTLEY SYSTEMS INC moves to a 13.2% passive stake in BSY", "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/0000897101-26-000174-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bentley Systems, Incorporated - Class B Common Stock", "new_value": "BENTLEY SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001031308", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001031308", "applied": 1, "detected_at": "2026-09-10T16:52:41.887342"}]}, "key_people": [{"who": "Raymond B. Bentley", "who_key": "Bentley Raymond B.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 86476066.6627, "net": -86476066.6627, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6239463.9398, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825229/000110465926119159/0001104659-26-119159-index.htm"}, {"action": "SELL", "amount": 18836978.4678, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925061676/0001104659-25-061676-index.htm"}, {"action": "SELL", "amount": 31479783.677099995, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925060641/0001104659-25-060641-index.htm"}, {"action": "SELL", "amount": 7391040.3723, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924098147/0001104659-24-098147-index.htm"}, {"action": "SELL", "amount": 9557948.0548, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924097451/0001104659-24-097451-index.htm"}, {"action": "SELL", "amount": 12970852.1509, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924096371/0001104659-24-096371-index.htm"}], "latest": {"action": "SELL", "amount": 6239463.9398, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825229/000110465926119159/0001104659-26-119159-index.htm"}}, {"who": "Keith A. Bentley", "who_key": "Bentley Keith A.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63343694.313, "net": -63343694.313, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8330510.86, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925066713/0001104659-25-066713-index.htm"}, {"action": "SELL", "amount": 53369.856, "date": "2025-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925006704/0001104659-25-006704-index.htm"}, {"action": "SELL", "amount": 3246811.8921000003, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925001322/0001104659-25-001322-index.htm"}, {"action": "SELL", "amount": 9059569.721, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924060545/0001104659-24-060545-index.htm"}, {"action": "SELL", "amount": 6543063.3277, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924059342/0001104659-24-059342-index.htm"}, {"action": "SELL", "amount": 936155.0, "date": "2024-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924051974/0001104659-24-051974-index.htm"}, {"action": "SELL", "amount": 4400438.5598, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924033073/0001104659-24-033073-index.htm"}, {"action": "SELL", "amount": 15112080.455899999, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924031901/0001104659-24-031901-index.htm"}, {"action": "SELL", "amount": 15661694.6405, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924031086/0001104659-24-031086-index.htm"}], "latest": {"action": "SELL", "amount": 8330510.86, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925066713/0001104659-25-066713-index.htm"}}, {"who": "Barry J. Bentley", "who_key": "Bentley Barry J.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24638452.9544, "net": -24638452.9544, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2410930.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924117707/0001104659-24-117707-index.htm"}, {"action": "SELL", "amount": 2439815.0, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924114796/0001104659-24-114796-index.htm"}, {"action": "SELL", "amount": 2447535.0, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924112617/0001104659-24-112617-index.htm"}, {"action": "SELL", "amount": 2471815.0, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924110861/0001104659-24-110861-index.htm"}, {"action": "SELL", "amount": 2545770.0, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924109150/0001104659-24-109150-index.htm"}, {"action": "SELL", "amount": 2413762.9543999997, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924107336/0001104659-24-107336-index.htm"}, {"action": "SELL", "amount": 2529075.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924105448/0001104659-24-105448-index.htm"}, {"action": "SELL", "amount": 2510080.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924102784/0001104659-24-102784-index.htm"}, {"action": "SELL", "amount": 2464055.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924100977/0001104659-24-100977-index.htm"}, {"action": "SELL", "amount": 2405615.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924099789/0001104659-24-099789-index.htm"}], "latest": {"action": "SELL", "amount": 2410930.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924117707/0001104659-24-117707-index.htm"}}, {"who": "Gregory S. Bentley", "who_key": "BENTLEY GREGORY S", "role": "Executive Chair & President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4256380.2456, "net": -4256380.2456, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4001.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926027073/0001104659-26-027073-index.htm"}, {"action": "SELL", "amount": 2037575.7000000002, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925087470/0001104659-25-087470-index.htm"}, {"action": "SELL", "amount": 2214803.5456, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925023964/0001104659-25-023964-index.htm"}], "latest": {"action": "SELL", "amount": 4001.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465926027073/0001104659-26-027073-index.htm"}}, {"who": "David R. Shaman", "who_key": "Shaman David R.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2233942.7492000004, "net": -2233942.7492000004, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23700.0, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925072700/0001104659-25-072700-index.htm"}, {"action": "SELL", "amount": 1157034.3756000001, "date": "2025-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925068097/0001104659-25-068097-index.htm"}, {"action": "SELL", "amount": 1053208.3736, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925066417/0001104659-25-066417-index.htm"}], "latest": {"action": "SELL", "amount": 23700.0, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925072700/0001104659-25-072700-index.htm"}}, {"who": "Michael M. Campbell", "who_key": "Campbell Michael M", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 999763.53, "net": -999763.53, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44850.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924101349/0001104659-24-101349-index.htm"}, {"action": "SELL", "amount": 367844.74, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924099323/0001104659-24-099323-index.htm"}, {"action": "SELL", "amount": 216416.24, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924101346/0001104659-24-101346-index.htm"}, {"action": "SELL", "amount": 370652.55, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924068682/0001104659-24-068682-index.htm"}], "latest": {"action": "SELL", "amount": 44850.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465924101349/0001104659-24-101349-index.htm"}}, {"who": "Brock Ballard", "who_key": "Ballard Brock", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 889691.0916, "net": -889691.0916, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 557269.6428, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925046733/0001104659-25-046733-index.htm"}, {"action": "SELL", "amount": 332421.4488, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925020881/0001104659-25-020881-index.htm"}], "latest": {"action": "SELL", "amount": 557269.6428, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925046733/0001104659-25-046733-index.htm"}}, {"who": "Thomas F. Trimback", "who_key": "Trimback Thomas F", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24091.2, "net": -24091.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24091.2, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925114103/0001104659-25-114103-index.htm"}], "latest": {"action": "SELL", "amount": 24091.2, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1031308/000110465925114103/0001104659-25-114103-index.htm"}}], "activity": [{"date": "2026-10-26", "net": -6239463.9398}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-119159", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-118785", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000619", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112875", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112874", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112873", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112872", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112869", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112867", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112864", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112863", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112862", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112861", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112859", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-112857", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108576", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001031308-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104738", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103884", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001949846-26-000548", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097163", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001031308-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001031308-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-090385", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002201", "price_sensitive": false}], "performance": {"ticker": "BSY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-23", "close": 33.49, "volume": 7934441.0}, {"date": "2020-09-24", "close": 32.0, "volume": 701902.0}, {"date": "2020-09-25", "close": 34.79, "volume": 335925.0}, {"date": "2020-09-28", "close": 32.12, "volume": 795398.0}, {"date": "2020-09-29", "close": 30.02, "volume": 572797.0}, {"date": "2020-09-30", "close": 31.4, "volume": 379652.0}, {"date": "2020-10-01", "close": 30.5, "volume": 315811.0}, {"date": "2020-10-02", "close": 30.17, "volume": 140051.0}, {"date": "2020-10-05", "close": 29.92, "volume": 361422.0}, {"date": "2020-10-06", "close": 30.19, "volume": 507898.0}, {"date": "2020-10-07", "close": 30.07, "volume": 240452.0}, {"date": "2020-10-08", "close": 30.37, "volume": 452581.0}, {"date": "2020-10-09", "close": 30.39, "volume": 143808.0}, {"date": "2020-10-12", "close": 32.18, "volume": 194603.0}, {"date": "2020-10-13", "close": 34.29, "volume": 96842.0}, {"date": "2020-10-14", "close": 37.17, "volume": 685598.0}, {"date": "2020-10-15", "close": 39.19, "volume": 268060.0}, {"date": "2020-10-16", "close": 39.99, "volume": 202988.0}, {"date": "2020-10-19", "close": 37.82, "volume": 333704.0}, {"date": "2020-10-20", "close": 38.23, "volume": 626131.0}, {"date": "2020-10-21", "close": 37.71, "volume": 267361.0}, {"date": "2020-10-22", "close": 35.5, "volume": 272855.0}, {"date": "2020-10-23", "close": 36.47, "volume": 178060.0}, {"date": "2020-10-26", "close": 36.42, "volume": 147943.0}, {"date": "2020-10-27", "close": 35.55, "volume": 209499.0}, {"date": "2020-10-28", "close": 34.2, "volume": 258745.0}, {"date": "2020-10-29", "close": 34.83, "volume": 224638.0}, {"date": "2020-10-30", "close": 35.06, "volume": 155732.0}, {"date": "2020-11-02", "close": 35.78, "volume": 148567.0}, {"date": "2020-11-03", "close": 35.96, "volume": 91875.0}, {"date": "2020-11-04", "close": 35.41, "volume": 135085.0}, {"date": "2020-11-05", "close": 36.69, "volume": 99648.0}, {"date": "2020-11-06", "close": 36.93, "volume": 151178.0}, {"date": "2020-11-09", "close": 37.84, "volume": 118276.0}, {"date": "2020-11-10", "close": 37.11, "volume": 157918.0}, {"date": "2020-11-11", "close": 33.99, "volume": 743037.0}, {"date": "2020-11-12", "close": 32.25, "volume": 1014755.0}, {"date": "2020-11-13", "close": 33.1, "volume": 3566590.0}, {"date": "2020-11-16", "close": 34.5, "volume": 714147.0}, {"date": "2020-11-17", "close": 35.37, "volume": 681940.0}, {"date": "2020-11-18", "close": 34.17, "volume": 710698.0}, {"date": "2020-11-19", "close": 35.12, "volume": 671149.0}, {"date": "2020-11-20", "close": 35.55, "volume": 610245.0}, {"date": "2020-11-23", "close": 35.14, "volume": 604381.0}, {"date": "2020-11-24", "close": 35.58, "volume": 191479.0}, {"date": "2020-11-25", "close": 35.67, "volume": 213326.0}, {"date": "2020-11-27", "close": 35.5, "volume": 57179.0}, {"date": "2020-11-30", "close": 35.27, "volume": 414096.0}, {"date": "2020-12-01", "close": 35.1, "volume": 374125.0}, {"date": "2020-12-02", "close": 34.48, "volume": 180943.0}, {"date": "2020-12-03", "close": 33.36, "volume": 257154.0}, {"date": "2020-12-04", "close": 34.16, "volume": 503349.0}, {"date": "2020-12-07", "close": 33.94, "volume": 256228.0}, {"date": "2020-12-08", "close": 34.32, "volume": 885132.0}, {"date": "2020-12-09", "close": 35.53, "volume": 450779.0}, {"date": "2020-12-10", "close": 36.26, "volume": 241052.0}, {"date": "2020-12-11", "close": 36.48, "volume": 200817.0}, {"date": "2020-12-14", "close": 36.25, "volume": 542013.0}, {"date": "2020-12-15", "close": 34.6, "volume": 432220.0}, {"date": "2020-12-16", "close": 35.66, "volume": 239070.0}, {"date": "2020-12-17", "close": 36.73, "volume": 167757.0}, {"date": "2020-12-18", "close": 37.41, "volume": 282864.0}, {"date": "2020-12-21", "close": 37.47, "volume": 239107.0}, {"date": "2020-12-22", "close": 38.86, "volume": 208026.0}, {"date": "2020-12-23", "close": 39.48, "volume": 257511.0}, {"date": "2020-12-24", "close": 38.48, "volume": 69759.0}, {"date": "2020-12-28", "close": 38.1, "volume": 173305.0}, {"date": "2020-12-29", "close": 38.55, "volume": 183402.0}, {"date": "2020-12-30", "close": 39.84, "volume": 187438.0}, {"date": "2020-12-31", "close": 40.51, "volume": 390699.0}, {"date": "2021-01-04", "close": 40.68, "volume": 388304.0}, {"date": "2021-01-05", "close": 42.8, "volume": 294943.0}, {"date": "2021-01-06", "close": 44.0, "volume": 341585.0}, {"date": "2021-01-07", "close": 46.34, "volume": 240886.0}, {"date": "2021-01-08", "close": 48.11, "volume": 369599.0}, {"date": "2021-01-11", "close": 49.15, "volume": 295617.0}, {"date": "2021-01-12", "close": 53.29, "volume": 460198.0}, {"date": "2021-01-13", "close": 52.0, "volume": 350628.0}, {"date": "2021-01-14", "close": 52.66, "volume": 833581.0}, {"date": "2021-01-15", "close": 51.57, "volume": 638037.0}, {"date": "2021-01-19", "close": 50.5, "volume": 727164.0}, {"date": "2021-01-20", "close": 47.62, "volume": 569945.0}, {"date": "2021-01-21", "close": 44.23, "volume": 1914474.0}, {"date": "2021-01-22", "close": 45.85, "volume": 3591618.0}, {"date": "2021-01-25", "close": 43.07, "volume": 1094029.0}, {"date": "2021-01-26", "close": 42.19, "volume": 765343.0}, {"date": "2021-01-27", "close": 39.36, "volume": 890685.0}, {"date": "2021-01-28", "close": 41.46, "volume": 687700.0}, {"date": "2021-01-29", "close": 39.29, "volume": 610969.0}, {"date": "2021-02-01", "close": 42.65, "volume": 682037.0}, {"date": "2021-02-02", "close": 44.9, "volume": 606543.0}, {"date": "2021-02-03", "close": 45.59, "volume": 831231.0}, {"date": "2021-02-04", "close": 46.28, "volume": 432764.0}, {"date": "2021-02-05", "close": 46.68, "volume": 545800.0}, {"date": "2021-02-08", "close": 46.34, "volume": 374882.0}, {"date": "2021-02-09", "close": 46.8, "volume": 381042.0}, {"date": "2021-02-10", "close": 48.9, "volume": 704933.0}, {"date": "2021-02-11", "close": 47.69, "volume": 174331.0}, {"date": "2021-02-12", "close": 48.29, "volume": 225155.0}, {"date": "2021-02-16", "close": 48.54, "volume": 310866.0}, {"date": "2021-02-17", "close": 47.3, "volume": 202718.0}, {"date": "2021-02-18", "close": 46.59, "volume": 196834.0}, {"date": "2021-02-19", "close": 47.05, "volume": 346834.0}, {"date": "2021-02-22", "close": 46.04, "volume": 658307.0}, {"date": "2021-02-23", "close": 48.03, "volume": 815927.0}, {"date": "2021-02-24", "close": 49.74, "volume": 891573.0}, {"date": "2021-02-25", "close": 46.73, "volume": 727060.0}, {"date": "2021-02-26", "close": 44.36, "volume": 235976.0}, {"date": "2021-03-01", "close": 44.5, "volume": 564755.0}, {"date": "2021-03-02", "close": 45.97, "volume": 699530.0}, {"date": "2021-03-03", "close": 46.17, "volume": 647180.0}, {"date": "2021-03-04", "close": 46.03, "volume": 931279.0}, {"date": "2021-03-05", "close": 47.17, "volume": 481434.0}, {"date": "2021-03-08", "close": 42.95, "volume": 707480.0}, {"date": "2021-03-09", "close": 43.37, "volume": 628747.0}, {"date": "2021-03-10", "close": 44.76, "volume": 567571.0}, {"date": "2021-03-11", "close": 44.8, "volume": 852362.0}, {"date": "2021-03-12", "close": 46.83, "volume": 505086.0}, {"date": "2021-03-15", "close": 45.99, "volume": 545632.0}, {"date": "2021-03-16", "close": 44.16, "volume": 827693.0}, {"date": "2021-03-17", "close": 43.86, "volume": 666273.0}, {"date": "2021-03-18", "close": 42.63, "volume": 575168.0}, {"date": "2021-03-19", "close": 42.02, "volume": 764731.0}, {"date": "2021-03-22", "close": 43.91, "volume": 1075232.0}, {"date": "2021-03-23", "close": 42.99, "volume": 458548.0}, {"date": "2021-03-24", "close": 42.58, "volume": 482737.0}, {"date": "2021-03-25", "close": 44.41, "volume": 759530.0}, {"date": "2021-03-26", "close": 44.53, "volume": 283085.0}, {"date": "2021-03-29", "close": 44.59, "volume": 400497.0}, {"date": "2021-03-30", "close": 45.32, "volume": 550672.0}, {"date": "2021-03-31", "close": 46.93, "volume": 927778.0}, {"date": "2021-04-01", "close": 47.94, "volume": 735914.0}, {"date": "2021-04-05", "close": 47.9, "volume": 603782.0}, {"date": "2021-04-06", "close": 48.11, "volume": 604897.0}, {"date": "2021-04-07", "close": 48.16, "volume": 352627.0}, {"date": "2021-04-08", "close": 48.98, "volume": 789563.0}, {"date": "2021-04-09", "close": 48.99, "volume": 603778.0}, {"date": "2021-04-12", "close": 49.87, "volume": 805866.0}, {"date": "2021-04-13", "close": 49.98, "volume": 717699.0}, {"date": "2021-04-14", "close": 49.87, "volume": 552854.0}, {"date": "2021-04-15", "close": 49.79, "volume": 684946.0}, {"date": "2021-04-16", "close": 50.65, "volume": 859611.0}, {"date": "2021-04-19", "close": 49.93, "volume": 978924.0}, {"date": "2021-04-20", "close": 49.71, "volume": 900918.0}, {"date": "2021-04-21", "close": 50.94, "volume": 1296419.0}, {"date": "2021-04-22", "close": 50.4, "volume": 1084534.0}, {"date": "2021-04-23", "close": 50.78, "volume": 655871.0}, {"date": "2021-04-26", "close": 51.62, "volume": 1053324.0}, {"date": "2021-04-27", "close": 51.86, "volume": 612711.0}, {"date": "2021-04-28", "close": 51.67, "volume": 828632.0}, {"date": "2021-04-29", "close": 50.93, "volume": 488686.0}, {"date": "2021-04-30", "close": 51.2, "volume": 519255.0}, {"date": "2021-05-03", "close": 51.73, "volume": 493496.0}, {"date": "2021-05-04", "close": 50.67, "volume": 876354.0}, {"date": "2021-05-05", "close": 50.29, "volume": 714050.0}, {"date": "2021-05-06", "close": 48.35, "volume": 966790.0}, {"date": "2021-05-07", "close": 48.47, "volume": 735465.0}, {"date": "2021-05-10", "close": 45.62, "volume": 1182816.0}, {"date": "2021-05-11", "close": 45.87, "volume": 2056156.0}, {"date": "2021-05-12", "close": 49.32, "volume": 2627995.0}, {"date": "2021-05-13", "close": 48.11, "volume": 1817941.0}, {"date": "2021-05-14", "close": 49.96, "volume": 1623735.0}, {"date": "2021-05-17", "close": 50.1, "volume": 1572787.0}, {"date": "2021-05-18", "close": 51.66, "volume": 1541706.0}, {"date": "2021-05-19", "close": 52.0, "volume": 939342.0}, {"date": "2021-05-20", "close": 52.21, "volume": 1826279.0}, {"date": "2021-05-21", "close": 53.16, "volume": 1636687.0}, {"date": "2021-05-24", "close": 54.97, "volume": 1562768.0}, {"date": "2021-05-25", "close": 56.55, "volume": 2557222.0}, {"date": "2021-05-26", "close": 56.03, "volume": 2007365.0}, {"date": "2021-05-27", "close": 57.52, "volume": 10652470.0}, {"date": "2021-05-28", "close": 57.36, "volume": 1263412.0}, {"date": "2021-06-01", "close": 58.54, "volume": 1236633.0}, {"date": "2021-06-02", "close": 59.4, "volume": 1842213.0}, {"date": "2021-06-03", "close": 60.35, "volume": 1656086.0}, {"date": "2021-06-04", "close": 61.7, "volume": 1913817.0}, {"date": "2021-06-07", "close": 62.36, "volume": 2121295.0}, {"date": "2021-06-08", "close": 62.47, "volume": 1467290.0}, {"date": "2021-06-09", "close": 62.71, "volume": 1605909.0}, {"date": "2021-06-10", "close": 63.69, "volume": 1483924.0}, {"date": "2021-06-11", "close": 63.78, "volume": 1970051.0}, {"date": "2021-06-14", "close": 63.43, "volume": 2263728.0}, {"date": "2021-06-15", "close": 64.35, "volume": 1801311.0}, {"date": "2021-06-16", "close": 65.19, "volume": 4160759.0}, {"date": "2021-06-17", "close": 65.15, "volume": 3597440.0}, {"date": "2021-06-18", "close": 63.91, "volume": 3590516.0}, {"date": "2021-06-21", "close": 66.44, "volume": 4116248.0}, {"date": "2021-06-22", "close": 65.98, "volume": 3399517.0}, {"date": "2021-06-23", "close": 61.65, "volume": 5110343.0}, {"date": "2021-06-24", "close": 61.84, "volume": 3401269.0}, {"date": "2021-06-25", "close": 60.85, "volume": 9986806.0}, {"date": "2021-06-28", "close": 61.91, "volume": 1221643.0}, {"date": "2021-06-29", "close": 64.39, "volume": 2048861.0}, {"date": "2021-06-30", "close": 64.78, "volume": 1280123.0}, {"date": "2021-07-01", "close": 63.5, "volume": 1112933.0}, {"date": "2021-07-02", "close": 64.83, "volume": 652448.0}, {"date": "2021-07-06", "close": 65.84, "volume": 780444.0}, {"date": "2021-07-07", "close": 65.77, "volume": 1035127.0}, {"date": "2021-07-08", "close": 63.81, "volume": 1630146.0}, {"date": "2021-07-09", "close": 64.2, "volume": 733462.0}, {"date": "2021-07-12", "close": 63.94, "volume": 1282573.0}, {"date": "2021-07-13", "close": 63.52, "volume": 773523.0}, {"date": "2021-07-14", "close": 61.52, "volume": 1155798.0}, {"date": "2021-07-15", "close": 59.75, "volume": 1210542.0}, {"date": "2021-07-16", "close": 58.9, "volume": 1368606.0}, {"date": "2021-07-19", "close": 58.83, "volume": 830893.0}, {"date": "2021-07-20", "close": 60.74, "volume": 934302.0}, {"date": "2021-07-21", "close": 60.59, "volume": 642020.0}, {"date": "2021-07-22", "close": 61.04, "volume": 668036.0}, {"date": "2021-07-23", "close": 60.94, "volume": 369786.0}, {"date": "2021-07-26", "close": 61.13, "volume": 1016075.0}, {"date": "2021-07-27", "close": 60.23, "volume": 1136106.0}, {"date": "2021-07-28", "close": 60.02, "volume": 1481567.0}, {"date": "2021-07-29", "close": 60.87, "volume": 502444.0}, {"date": "2021-07-30", "close": 60.81, "volume": 651278.0}, {"date": "2021-08-02", "close": 60.98, "volume": 1115294.0}, {"date": "2021-08-03", "close": 61.32, "volume": 1017221.0}, {"date": "2021-08-04", "close": 61.45, "volume": 907309.0}, {"date": "2021-08-05", "close": 62.85, "volume": 924102.0}, {"date": "2021-08-06", "close": 62.87, "volume": 1271408.0}, {"date": "2021-08-09", "close": 64.9, "volume": 1277627.0}, {"date": "2021-08-10", "close": 64.41, "volume": 1221144.0}, {"date": "2021-08-11", "close": 62.59, "volume": 1129880.0}, {"date": "2021-08-12", "close": 63.39, "volume": 665537.0}, {"date": "2021-08-13", "close": 64.15, "volume": 621173.0}, {"date": "2021-08-16", "close": 63.0, "volume": 742972.0}, {"date": "2021-08-17", "close": 62.6, "volume": 1114037.0}, {"date": "2021-08-18", "close": 62.92, "volume": 575006.0}, {"date": "2021-08-19", "close": 63.79, "volume": 602873.0}, {"date": "2021-08-20", "close": 64.29, "volume": 766518.0}, {"date": "2021-08-23", "close": 63.64, "volume": 675591.0}, {"date": "2021-08-24", "close": 64.1, "volume": 696549.0}, {"date": "2021-08-25", "close": 64.74, "volume": 542856.0}, {"date": "2021-08-26", "close": 63.25, "volume": 3896440.0}, {"date": "2021-08-27", "close": 65.06, "volume": 1151169.0}, {"date": "2021-08-30", "close": 64.67, "volume": 426794.0}, {"date": "2021-08-31", "close": 64.49, "volume": 1359627.0}, {"date": "2021-09-01", "close": 66.2, "volume": 1226062.0}, {"date": "2021-09-02", "close": 66.36, "volume": 628006.0}, {"date": "2021-09-03", "close": 67.18, "volume": 807365.0}, {"date": "2021-09-07", "close": 68.99, "volume": 3383831.0}, {"date": "2021-09-08", "close": 68.35, "volume": 1903053.0}, {"date": "2021-09-09", "close": 69.17, "volume": 1672406.0}, {"date": "2021-09-10", "close": 69.05, "volume": 1230047.0}, {"date": "2021-09-13", "close": 68.83, "volume": 1175496.0}, {"date": "2021-09-14", "close": 69.15, "volume": 2029343.0}, {"date": "2021-09-15", "close": 71.17, "volume": 3749404.0}, {"date": "2021-09-16", "close": 68.83, "volume": 3078733.0}, {"date": "2021-09-17", "close": 67.79, "volume": 14517140.0}, {"date": "2021-09-20", "close": 63.9, "volume": 2190372.0}, {"date": "2021-09-21", "close": 64.78, "volume": 2079964.0}, {"date": "2021-09-22", "close": 64.99, "volume": 925105.0}, {"date": "2021-09-23", "close": 65.2, "volume": 988822.0}, {"date": "2021-09-24", "close": 64.15, "volume": 1407264.0}, {"date": "2021-09-27", "close": 62.77, "volume": 1453997.0}, {"date": "2021-09-28", "close": 61.03, "volume": 1498154.0}, {"date": "2021-09-29", "close": 60.11, "volume": 853328.0}, {"date": "2021-09-30", "close": 60.64, "volume": 754948.0}, {"date": "2021-10-01", "close": 61.4, "volume": 604830.0}, {"date": "2021-10-04", "close": 58.88, "volume": 880433.0}, {"date": "2021-10-05", "close": 58.71, "volume": 1117431.0}, {"date": "2021-10-06", "close": 58.57, "volume": 745667.0}, {"date": "2021-10-07", "close": 58.7, "volume": 648773.0}, {"date": "2021-10-08", "close": 57.4, "volume": 718746.0}, {"date": "2021-10-11", "close": 56.52, "volume": 504630.0}, {"date": "2021-10-12", "close": 56.58, "volume": 747752.0}, {"date": "2021-10-13", "close": 57.2, "volume": 675989.0}, {"date": "2021-10-14", "close": 57.35, "volume": 1011830.0}, {"date": "2021-10-15", "close": 57.44, "volume": 858728.0}, {"date": "2021-10-18", "close": 56.52, "volume": 934680.0}, {"date": "2021-10-19", "close": 57.89, "volume": 535323.0}, {"date": "2021-10-20", "close": 57.79, "volume": 778645.0}, {"date": "2021-10-21", "close": 58.35, "volume": 485065.0}, {"date": "2021-10-22", "close": 59.07, "volume": 438204.0}, {"date": "2021-10-25", "close": 58.41, "volume": 629453.0}, {"date": "2021-10-26", "close": 58.84, "volume": 451752.0}, {"date": "2021-10-27", "close": 57.79, "volume": 428553.0}, {"date": "2021-10-28", "close": 59.09, "volume": 398915.0}, {"date": "2021-10-29", "close": 59.15, "volume": 487288.0}, {"date": "2021-11-01", "close": 58.5, "volume": 435688.0}, {"date": "2021-11-02", "close": 58.34, "volume": 1265167.0}, {"date": "2021-11-03", "close": 58.87, "volume": 510203.0}, {"date": "2021-11-04", "close": 59.96, "volume": 588174.0}, {"date": "2021-11-05", "close": 58.63, "volume": 511959.0}, {"date": "2021-11-08", "close": 60.5, "volume": 1231008.0}, {"date": "2021-11-09", "close": 60.26, "volume": 1466543.0}, {"date": "2021-11-10", "close": 57.18, "volume": 1528360.0}, {"date": "2021-11-11", "close": 56.76, "volume": 772045.0}, {"date": "2021-11-12", "close": 56.96, "volume": 1034757.0}, {"date": "2021-11-15", "close": 58.13, "volume": 470262.0}, {"date": "2021-11-16", "close": 58.79, "volume": 787350.0}, {"date": "2021-11-17", "close": 59.11, "volume": 1249368.0}, {"date": "2021-11-18", "close": 56.55, "volume": 1053600.0}, {"date": "2021-11-19", "close": 55.17, "volume": 1054681.0}, {"date": "2021-11-22", "close": 51.53, "volume": 1539713.0}, {"date": "2021-11-23", "close": 51.68, "volume": 1041474.0}, {"date": "2021-11-24", "close": 50.96, "volume": 1058154.0}, {"date": "2021-11-26", "close": 49.38, "volume": 342300.0}, {"date": "2021-11-29", "close": 50.06, "volume": 1060461.0}, {"date": "2021-11-30", "close": 47.99, "volume": 1353930.0}, {"date": "2021-12-01", "close": 46.85, "volume": 1367329.0}, {"date": "2021-12-02", "close": 47.22, "volume": 776186.0}, {"date": "2021-12-03", "close": 46.65, "volume": 1145258.0}, {"date": "2021-12-06", "close": 48.34, "volume": 1336867.0}, {"date": "2021-12-07", "close": 49.71, "volume": 1327424.0}, {"date": "2021-12-08", "close": 49.49, "volume": 1034686.0}, {"date": "2021-12-09", "close": 47.63, "volume": 775424.0}, {"date": "2021-12-10", "close": 47.34, "volume": 691616.0}, {"date": "2021-12-13", "close": 47.62, "volume": 793140.0}, {"date": "2021-12-14", "close": 46.98, "volume": 653326.0}, {"date": "2021-12-15", "close": 48.04, "volume": 831494.0}, {"date": "2021-12-16", "close": 47.0, "volume": 1218317.0}, {"date": "2021-12-17", "close": 49.32, "volume": 3028948.0}, {"date": "2021-12-20", "close": 47.48, "volume": 502692.0}, {"date": "2021-12-21", "close": 49.57, "volume": 724684.0}, {"date": "2021-12-22", "close": 49.91, "volume": 629820.0}, {"date": "2021-12-23", "close": 49.81, "volume": 377245.0}, {"date": "2021-12-27", "close": 49.75, "volume": 285039.0}, {"date": "2021-12-28", "close": 48.74, "volume": 582404.0}, {"date": "2021-12-29", "close": 48.66, "volume": 431892.0}, {"date": "2021-12-30", "close": 49.0, "volume": 933508.0}, {"date": "2021-12-31", "close": 48.33, "volume": 479086.0}, {"date": "2022-01-03", "close": 48.55, "volume": 982799.0}, {"date": "2022-01-04", "close": 46.05, "volume": 1199264.0}, {"date": "2022-01-05", "close": 44.07, "volume": 1347973.0}, {"date": "2022-01-06", "close": 43.95, "volume": 1022666.0}, {"date": "2022-01-07", "close": 42.7, "volume": 855282.0}, {"date": "2022-01-10", "close": 42.95, "volume": 1256924.0}, {"date": "2022-01-11", "close": 43.49, "volume": 1057331.0}, {"date": "2022-01-12", "close": 42.59, "volume": 1035749.0}, {"date": "2022-01-13", "close": 40.39, "volume": 998942.0}, {"date": "2022-01-14", "close": 39.28, "volume": 752767.0}, {"date": "2022-01-18", "close": 38.82, "volume": 1340246.0}, {"date": "2022-01-19", "close": 38.88, "volume": 843278.0}, {"date": "2022-01-20", "close": 38.72, "volume": 780151.0}, {"date": "2022-01-21", "close": 38.51, "volume": 1312165.0}, {"date": "2022-01-24", "close": 39.8, "volume": 1677780.0}, {"date": "2022-01-25", "close": 38.14, "volume": 1602505.0}, {"date": "2022-01-26", "close": 37.84, "volume": 1202404.0}, {"date": "2022-01-27", "close": 37.09, "volume": 1323569.0}, {"date": "2022-01-28", "close": 38.13, "volume": 1117660.0}, {"date": "2022-01-31", "close": 40.17, "volume": 794349.0}, {"date": "2022-02-01", "close": 40.33, "volume": 780176.0}, {"date": "2022-02-02", "close": 39.81, "volume": 526043.0}, {"date": "2022-02-03", "close": 37.89, "volume": 822497.0}, {"date": "2022-02-04", "close": 38.68, "volume": 421447.0}, {"date": "2022-02-07", "close": 38.46, "volume": 732632.0}, {"date": "2022-02-08", "close": 39.14, "volume": 564085.0}, {"date": "2022-02-09", "close": 40.82, "volume": 511303.0}, {"date": "2022-02-10", "close": 40.69, "volume": 1009528.0}, {"date": "2022-02-11", "close": 39.66, "volume": 1056197.0}, {"date": "2022-02-14", "close": 39.03, "volume": 861291.0}, {"date": "2022-02-15", "close": 40.5, "volume": 785860.0}, {"date": "2022-02-16", "close": 40.12, "volume": 371206.0}, {"date": "2022-02-17", "close": 37.82, "volume": 791146.0}, {"date": "2022-02-18", "close": 37.46, "volume": 930719.0}, {"date": "2022-02-22", "close": 36.79, "volume": 706319.0}, {"date": "2022-02-23", "close": 35.81, "volume": 794670.0}, {"date": "2022-02-24", "close": 38.12, "volume": 770750.0}, {"date": "2022-02-25", "close": 38.48, "volume": 766379.0}, {"date": "2022-02-28", "close": 38.39, "volume": 1252628.0}, {"date": "2022-03-01", "close": 38.65, "volume": 1532494.0}, {"date": "2022-03-02", "close": 40.73, "volume": 1163464.0}, {"date": "2022-03-03", "close": 39.97, "volume": 812214.0}, {"date": "2022-03-04", "close": 38.04, "volume": 503336.0}, {"date": "2022-03-07", "close": 36.83, "volume": 956348.0}, {"date": "2022-03-08", "close": 36.43, "volume": 1734979.0}, {"date": "2022-03-09", "close": 37.86, "volume": 951380.0}, {"date": "2022-03-10", "close": 37.25, "volume": 597002.0}, {"date": "2022-03-11", "close": 36.44, "volume": 821894.0}, {"date": "2022-03-14", "close": 34.67, "volume": 1314830.0}, {"date": "2022-03-15", "close": 35.4, "volume": 999723.0}, {"date": "2022-03-16", "close": 37.5, "volume": 691103.0}, {"date": "2022-03-17", "close": 39.26, "volume": 1006247.0}, {"date": "2022-03-18", "close": 40.97, "volume": 1633039.0}, {"date": "2022-03-21", "close": 40.65, "volume": 1221680.0}, {"date": "2022-03-22", "close": 41.97, "volume": 1316457.0}, {"date": "2022-03-23", "close": 41.45, "volume": 1081354.0}, {"date": "2022-03-24", "close": 41.98, "volume": 865645.0}, {"date": "2022-03-25", "close": 41.85, "volume": 866564.0}, {"date": "2022-03-28", "close": 43.51, "volume": 1046592.0}, {"date": "2022-03-29", "close": 45.34, "volume": 1156354.0}, {"date": "2022-03-30", "close": 44.46, "volume": 484662.0}, {"date": "2022-03-31", "close": 44.18, "volume": 653265.0}, {"date": "2022-04-01", "close": 44.25, "volume": 912007.0}, {"date": "2022-04-04", "close": 44.85, "volume": 684169.0}, {"date": "2022-04-05", "close": 44.0, "volume": 1318301.0}, {"date": "2022-04-06", "close": 42.55, "volume": 931484.0}, {"date": "2022-04-07", "close": 43.16, "volume": 861250.0}, {"date": "2022-04-08", "close": 42.63, "volume": 769474.0}, {"date": "2022-04-11", "close": 42.3, "volume": 679321.0}, {"date": "2022-04-12", "close": 42.22, "volume": 1183870.0}, {"date": "2022-04-13", "close": 42.77, "volume": 674585.0}, {"date": "2022-04-14", "close": 42.18, "volume": 855384.0}, {"date": "2022-04-18", "close": 42.23, "volume": 835144.0}, {"date": "2022-04-19", "close": 44.38, "volume": 1398454.0}, {"date": "2022-04-20", "close": 43.5, "volume": 1451171.0}, {"date": "2022-04-21", "close": 43.54, "volume": 2184735.0}, {"date": "2022-04-22", "close": 41.81, "volume": 1236225.0}, {"date": "2022-04-25", "close": 43.32, "volume": 1523282.0}, {"date": "2022-04-26", "close": 41.48, "volume": 982596.0}, {"date": "2022-04-27", "close": 41.16, "volume": 1225561.0}, {"date": "2022-04-28", "close": 43.49, "volume": 964382.0}, {"date": "2022-04-29", "close": 42.39, "volume": 784639.0}, {"date": "2022-05-02", "close": 41.29, "volume": 995752.0}, {"date": "2022-05-03", "close": 41.23, "volume": 789001.0}, {"date": "2022-05-04", "close": 41.26, "volume": 1434798.0}, {"date": "2022-05-05", "close": 38.57, "volume": 1423885.0}, {"date": "2022-05-06", "close": 38.49, "volume": 1256181.0}, {"date": "2022-05-09", "close": 36.18, "volume": 1745222.0}, {"date": "2022-05-10", "close": 31.25, "volume": 1891921.0}, {"date": "2022-05-11", "close": 27.72, "volume": 3162930.0}, {"date": "2022-05-12", "close": 30.73, "volume": 2857410.0}, {"date": "2022-05-13", "close": 32.09, "volume": 1604852.0}, {"date": "2022-05-16", "close": 30.99, "volume": 1521377.0}, {"date": "2022-05-17", "close": 31.39, "volume": 1143886.0}, {"date": "2022-05-18", "close": 30.85, "volume": 1115015.0}, {"date": "2022-05-19", "close": 32.29, "volume": 1645497.0}, {"date": "2022-05-20", "close": 32.81, "volume": 1775291.0}, {"date": "2022-05-23", "close": 31.86, "volume": 1065244.0}, {"date": "2022-05-24", "close": 30.64, "volume": 849709.0}, {"date": "2022-05-25", "close": 31.79, "volume": 917567.0}, {"date": "2022-05-26", "close": 33.01, "volume": 1002313.0}, {"date": "2022-05-27", "close": 33.96, "volume": 976756.0}, {"date": "2022-05-31", "close": 34.38, "volume": 3150930.0}, {"date": "2022-06-01", "close": 34.37, "volume": 1020999.0}, {"date": "2022-06-02", "close": 35.71, "volume": 793978.0}, {"date": "2022-06-03", "close": 35.41, "volume": 569747.0}, {"date": "2022-06-06", "close": 35.17, "volume": 676506.0}, {"date": "2022-06-07", "close": 35.78, "volume": 611501.0}, {"date": "2022-06-08", "close": 35.2, "volume": 1031410.0}, {"date": "2022-06-09", "close": 34.22, "volume": 635161.0}, {"date": "2022-06-10", "close": 33.06, "volume": 607241.0}, {"date": "2022-06-13", "close": 30.96, "volume": 1220263.0}, {"date": "2022-06-14", "close": 30.83, "volume": 827566.0}, {"date": "2022-06-15", "close": 32.33, "volume": 1297840.0}, {"date": "2022-06-16", "close": 30.8, "volume": 1618111.0}, {"date": "2022-06-17", "close": 32.36, "volume": 3007518.0}, {"date": "2022-06-21", "close": 31.83, "volume": 1147490.0}, {"date": "2022-06-22", "close": 31.92, "volume": 800110.0}, {"date": "2022-06-23", "close": 34.42, "volume": 835662.0}, {"date": "2022-06-24", "close": 35.58, "volume": 2598863.0}, {"date": "2022-06-27", "close": 35.16, "volume": 684468.0}, {"date": "2022-06-28", "close": 34.18, "volume": 556491.0}, {"date": "2022-06-29", "close": 33.79, "volume": 617152.0}, {"date": "2022-06-30", "close": 33.3, "volume": 611700.0}, {"date": "2022-07-01", "close": 33.64, "volume": 615454.0}, {"date": "2022-07-05", "close": 35.35, "volume": 594878.0}, {"date": "2022-07-06", "close": 34.95, "volume": 667511.0}, {"date": "2022-07-07", "close": 35.85, "volume": 479378.0}, {"date": "2022-07-08", "close": 36.0, "volume": 437075.0}, {"date": "2022-07-11", "close": 35.14, "volume": 338387.0}, {"date": "2022-07-12", "close": 33.81, "volume": 782275.0}, {"date": "2022-07-13", "close": 33.47, "volume": 590846.0}, {"date": "2022-07-14", "close": 32.58, "volume": 653334.0}, {"date": "2022-07-15", "close": 34.25, "volume": 530002.0}, {"date": "2022-07-18", "close": 34.13, "volume": 761661.0}, {"date": "2022-07-19", "close": 35.28, "volume": 422880.0}, {"date": "2022-07-20", "close": 37.22, "volume": 563430.0}, {"date": "2022-07-21", "close": 37.44, "volume": 604838.0}, {"date": "2022-07-22", "close": 36.69, "volume": 419227.0}, {"date": "2022-07-25", "close": 36.7, "volume": 374250.0}, {"date": "2022-07-26", "close": 36.5, "volume": 504742.0}, {"date": "2022-07-27", "close": 38.0, "volume": 546898.0}, {"date": "2022-07-28", "close": 38.78, "volume": 903801.0}, {"date": "2022-07-29", "close": 39.6, "volume": 738593.0}, {"date": "2022-08-01", "close": 39.26, "volume": 396358.0}, {"date": "2022-08-02", "close": 39.43, "volume": 392270.0}, {"date": "2022-08-03", "close": 40.14, "volume": 671137.0}, {"date": "2022-08-04", "close": 41.08, "volume": 614711.0}, {"date": "2022-08-05", "close": 41.05, "volume": 404422.0}, {"date": "2022-08-08", "close": 40.73, "volume": 990012.0}, {"date": "2022-08-09", "close": 40.27, "volume": 773113.0}, {"date": "2022-08-10", "close": 41.16, "volume": 1652510.0}, {"date": "2022-08-11", "close": 40.5, "volume": 736111.0}, {"date": "2022-08-12", "close": 41.16, "volume": 524201.0}, {"date": "2022-08-15", "close": 41.52, "volume": 779481.0}, {"date": "2022-08-16", "close": 41.45, "volume": 815284.0}, {"date": "2022-08-17", "close": 40.09, "volume": 842835.0}, {"date": "2022-08-18", "close": 40.27, "volume": 573383.0}, {"date": "2022-08-19", "close": 38.97, "volume": 515560.0}, {"date": "2022-08-22", "close": 38.51, "volume": 706261.0}, {"date": "2022-08-23", "close": 38.09, "volume": 623444.0}, {"date": "2022-08-24", "close": 38.52, "volume": 404208.0}, {"date": "2022-08-25", "close": 38.83, "volume": 570120.0}, {"date": "2022-08-26", "close": 37.29, "volume": 454182.0}, {"date": "2022-08-29", "close": 37.15, "volume": 529110.0}, {"date": "2022-08-30", "close": 36.69, "volume": 551426.0}, {"date": "2022-08-31", "close": 36.77, "volume": 985330.0}, {"date": "2022-09-01", "close": 35.87, "volume": 705326.0}, {"date": "2022-09-02", "close": 36.1, "volume": 594342.0}, {"date": "2022-09-06", "close": 34.96, "volume": 1732568.0}, {"date": "2022-09-07", "close": 37.01, "volume": 664423.0}, {"date": "2022-09-08", "close": 38.3, "volume": 890715.0}, {"date": "2022-09-09", "close": 38.47, "volume": 1197194.0}, {"date": "2022-09-12", "close": 37.54, "volume": 870957.0}, {"date": "2022-09-13", "close": 35.75, "volume": 871097.0}, {"date": "2022-09-14", "close": 35.24, "volume": 856928.0}, {"date": "2022-09-15", "close": 34.71, "volume": 1373466.0}, {"date": "2022-09-16", "close": 33.65, "volume": 2523037.0}, {"date": "2022-09-19", "close": 33.2, "volume": 1054229.0}, {"date": "2022-09-20", "close": 32.71, "volume": 677779.0}, {"date": "2022-09-21", "close": 32.37, "volume": 440081.0}, {"date": "2022-09-22", "close": 31.77, "volume": 471025.0}, {"date": "2022-09-23", "close": 31.09, "volume": 824498.0}, {"date": "2022-09-26", "close": 31.8, "volume": 1259331.0}, {"date": "2022-09-27", "close": 31.33, "volume": 679468.0}, {"date": "2022-09-28", "close": 31.64, "volume": 842328.0}, {"date": "2022-09-29", "close": 31.28, "volume": 664693.0}, {"date": "2022-09-30", "close": 30.59, "volume": 672421.0}, {"date": "2022-10-03", "close": 32.42, "volume": 1038930.0}, {"date": "2022-10-04", "close": 34.57, "volume": 1294907.0}, {"date": "2022-10-05", "close": 34.24, "volume": 1096204.0}, {"date": "2022-10-06", "close": 34.07, "volume": 542447.0}, {"date": "2022-10-07", "close": 33.17, "volume": 666400.0}, {"date": "2022-10-10", "close": 32.47, "volume": 706950.0}, {"date": "2022-10-11", "close": 31.75, "volume": 785574.0}, {"date": "2022-10-12", "close": 32.02, "volume": 714449.0}, {"date": "2022-10-13", "close": 32.08, "volume": 745789.0}, {"date": "2022-10-14", "close": 31.16, "volume": 822305.0}, {"date": "2022-10-17", "close": 32.51, "volume": 710793.0}, {"date": "2022-10-18", "close": 33.56, "volume": 631000.0}, {"date": "2022-10-19", "close": 33.31, "volume": 508510.0}, {"date": "2022-10-20", "close": 33.42, "volume": 510618.0}, {"date": "2022-10-21", "close": 34.2, "volume": 514097.0}, {"date": "2022-10-24", "close": 34.57, "volume": 642882.0}, {"date": "2022-10-25", "close": 35.56, "volume": 930711.0}, {"date": "2022-10-26", "close": 35.33, "volume": 668478.0}, {"date": "2022-10-27", "close": 35.08, "volume": 759031.0}, {"date": "2022-10-28", "close": 35.42, "volume": 579991.0}, {"date": "2022-10-31", "close": 35.28, "volume": 733162.0}, {"date": "2022-11-01", "close": 34.2, "volume": 542875.0}, {"date": "2022-11-02", "close": 32.03, "volume": 748914.0}, {"date": "2022-11-03", "close": 32.88, "volume": 1023759.0}, {"date": "2022-11-04", "close": 33.05, "volume": 1097956.0}, {"date": "2022-11-07", "close": 33.86, "volume": 1260329.0}, {"date": "2022-11-08", "close": 35.1, "volume": 1720026.0}, {"date": "2022-11-09", "close": 34.43, "volume": 1415221.0}, {"date": "2022-11-10", "close": 38.58, "volume": 1953616.0}, {"date": "2022-11-11", "close": 38.73, "volume": 1529878.0}, {"date": "2022-11-14", "close": 38.72, "volume": 1505758.0}, {"date": "2022-11-15", "close": 39.93, "volume": 1078269.0}, {"date": "2022-11-16", "close": 39.4, "volume": 773198.0}, {"date": "2022-11-17", "close": 38.83, "volume": 740175.0}, {"date": "2022-11-18", "close": 38.54, "volume": 772532.0}, {"date": "2022-11-21", "close": 37.85, "volume": 702751.0}, {"date": "2022-11-22", "close": 38.08, "volume": 569453.0}, {"date": "2022-11-23", "close": 38.31, "volume": 604444.0}, {"date": "2022-11-25", "close": 38.55, "volume": 326653.0}, {"date": "2022-11-28", "close": 38.07, "volume": 489546.0}, {"date": "2022-11-29", "close": 37.5, "volume": 639639.0}, {"date": "2022-11-30", "close": 39.61, "volume": 1543289.0}, {"date": "2022-12-01", "close": 40.07, "volume": 1187051.0}, {"date": "2022-12-02", "close": 40.28, "volume": 938042.0}, {"date": "2022-12-05", "close": 39.57, "volume": 780867.0}, {"date": "2022-12-06", "close": 38.24, "volume": 1066305.0}, {"date": "2022-12-07", "close": 38.49, "volume": 849800.0}, {"date": "2022-12-08", "close": 39.38, "volume": 833915.0}, {"date": "2022-12-09", "close": 39.63, "volume": 803859.0}, {"date": "2022-12-12", "close": 39.8, "volume": 994298.0}, {"date": "2022-12-13", "close": 39.44, "volume": 1271151.0}, {"date": "2022-12-14", "close": 39.37, "volume": 715834.0}, {"date": "2022-12-15", "close": 37.71, "volume": 646895.0}, {"date": "2022-12-16", "close": 37.33, "volume": 1255753.0}, {"date": "2022-12-19", "close": 37.1, "volume": 776106.0}, {"date": "2022-12-20", "close": 37.0, "volume": 585023.0}, {"date": "2022-12-21", "close": 37.57, "volume": 543889.0}, {"date": "2022-12-22", "close": 36.88, "volume": 464491.0}, {"date": "2022-12-23", "close": 36.79, "volume": 543026.0}, {"date": "2022-12-27", "close": 36.43, "volume": 472231.0}, {"date": "2022-12-28", "close": 35.89, "volume": 497875.0}, {"date": "2022-12-29", "close": 37.1, "volume": 809551.0}, {"date": "2022-12-30", "close": 36.96, "volume": 696611.0}, {"date": "2023-01-03", "close": 36.73, "volume": 792841.0}, {"date": "2023-01-04", "close": 36.82, "volume": 513845.0}, {"date": "2023-01-05", "close": 34.7, "volume": 1299259.0}, {"date": "2023-01-06", "close": 35.41, "volume": 885215.0}, {"date": "2023-01-09", "close": 36.43, "volume": 1122543.0}, {"date": "2023-01-10", "close": 37.24, "volume": 664284.0}, {"date": "2023-01-11", "close": 38.2, "volume": 844855.0}, {"date": "2023-01-12", "close": 37.66, "volume": 582803.0}, {"date": "2023-01-13", "close": 37.98, "volume": 497122.0}, {"date": "2023-01-17", "close": 38.14, "volume": 602790.0}, {"date": "2023-01-18", "close": 37.77, "volume": 583828.0}, {"date": "2023-01-19", "close": 37.1, "volume": 479198.0}, {"date": "2023-01-20", "close": 38.3, "volume": 503111.0}, {"date": "2023-01-23", "close": 38.89, "volume": 649311.0}, {"date": "2023-01-24", "close": 38.32, "volume": 542431.0}, {"date": "2023-01-25", "close": 38.06, "volume": 550892.0}, {"date": "2023-01-26", "close": 38.59, "volume": 581424.0}, {"date": "2023-01-27", "close": 39.16, "volume": 816696.0}, {"date": "2023-01-30", "close": 38.8, "volume": 675460.0}, {"date": "2023-01-31", "close": 39.05, "volume": 562744.0}, {"date": "2023-02-01", "close": 40.59, "volume": 932383.0}, {"date": "2023-02-02", "close": 42.27, "volume": 1313709.0}, {"date": "2023-02-03", "close": 41.38, "volume": 902598.0}, {"date": "2023-02-06", "close": 40.91, "volume": 524247.0}, {"date": "2023-02-07", "close": 41.54, "volume": 545775.0}, {"date": "2023-02-08", "close": 40.56, "volume": 467211.0}, {"date": "2023-02-09", "close": 40.26, "volume": 715978.0}, {"date": "2023-02-10", "close": 39.1, "volume": 505853.0}, {"date": "2023-02-13", "close": 39.29, "volume": 708381.0}, {"date": "2023-02-14", "close": 40.95, "volume": 658663.0}, {"date": "2023-02-15", "close": 41.7, "volume": 343846.0}, {"date": "2023-02-16", "close": 40.98, "volume": 502980.0}, {"date": "2023-02-17", "close": 40.89, "volume": 656963.0}, {"date": "2023-02-21", "close": 40.01, "volume": 644075.0}, {"date": "2023-02-22", "close": 40.01, "volume": 582344.0}, {"date": "2023-02-23", "close": 40.87, "volume": 511361.0}, {"date": "2023-02-24", "close": 39.49, "volume": 551072.0}, {"date": "2023-02-27", "close": 39.21, "volume": 811455.0}, {"date": "2023-02-28", "close": 40.46, "volume": 1385809.0}, {"date": "2023-03-01", "close": 39.86, "volume": 950701.0}, {"date": "2023-03-02", "close": 41.71, "volume": 1415883.0}, {"date": "2023-03-03", "close": 42.48, "volume": 954326.0}, {"date": "2023-03-06", "close": 40.98, "volume": 857647.0}, {"date": "2023-03-07", "close": 40.01, "volume": 908476.0}, {"date": "2023-03-08", "close": 39.98, "volume": 823996.0}, {"date": "2023-03-09", "close": 39.56, "volume": 814391.0}, {"date": "2023-03-10", "close": 38.28, "volume": 769806.0}, {"date": "2023-03-13", "close": 38.92, "volume": 911831.0}, {"date": "2023-03-14", "close": 40.0, "volume": 912328.0}, {"date": "2023-03-15", "close": 40.32, "volume": 897656.0}, {"date": "2023-03-16", "close": 40.99, "volume": 799517.0}, {"date": "2023-03-17", "close": 40.98, "volume": 1042574.0}, {"date": "2023-03-20", "close": 41.28, "volume": 974293.0}, {"date": "2023-03-21", "close": 41.84, "volume": 616319.0}, {"date": "2023-03-22", "close": 40.44, "volume": 779510.0}, {"date": "2023-03-23", "close": 41.27, "volume": 592758.0}, {"date": "2023-03-24", "close": 41.43, "volume": 531449.0}, {"date": "2023-03-27", "close": 41.49, "volume": 704368.0}, {"date": "2023-03-28", "close": 41.49, "volume": 546943.0}, {"date": "2023-03-29", "close": 42.17, "volume": 635088.0}, {"date": "2023-03-30", "close": 42.27, "volume": 512507.0}, {"date": "2023-03-31", "close": 42.99, "volume": 1367811.0}, {"date": "2023-04-03", "close": 43.28, "volume": 711636.0}, {"date": "2023-04-04", "close": 42.59, "volume": 526879.0}, {"date": "2023-04-05", "close": 41.86, "volume": 535739.0}, {"date": "2023-04-06", "close": 41.76, "volume": 548956.0}, {"date": "2023-04-10", "close": 42.01, "volume": 359033.0}, {"date": "2023-04-11", "close": 41.83, "volume": 404109.0}, {"date": "2023-04-12", "close": 41.71, "volume": 710514.0}, {"date": "2023-04-13", "close": 42.58, "volume": 513237.0}, {"date": "2023-04-14", "close": 42.5, "volume": 286753.0}, {"date": "2023-04-17", "close": 42.72, "volume": 413067.0}, {"date": "2023-04-18", "close": 43.55, "volume": 697714.0}, {"date": "2023-04-19", "close": 43.23, "volume": 650585.0}, {"date": "2023-04-20", "close": 42.35, "volume": 796165.0}, {"date": "2023-04-21", "close": 42.65, "volume": 409850.0}, {"date": "2023-04-24", "close": 42.2, "volume": 429602.0}, {"date": "2023-04-25", "close": 40.89, "volume": 644831.0}, {"date": "2023-04-26", "close": 41.38, "volume": 735210.0}, {"date": "2023-04-27", "close": 42.18, "volume": 716959.0}, {"date": "2023-04-28", "close": 42.56, "volume": 785746.0}, {"date": "2023-05-01", "close": 42.78, "volume": 613709.0}, {"date": "2023-05-02", "close": 41.51, "volume": 1009572.0}, {"date": "2023-05-03", "close": 42.57, "volume": 783214.0}, {"date": "2023-05-04", "close": 42.24, "volume": 508098.0}, {"date": "2023-05-05", "close": 42.6, "volume": 942652.0}, {"date": "2023-05-08", "close": 42.07, "volume": 1487067.0}, {"date": "2023-05-09", "close": 46.31, "volume": 2748231.0}, {"date": "2023-05-10", "close": 45.89, "volume": 1459364.0}, {"date": "2023-05-11", "close": 45.22, "volume": 1317759.0}, {"date": "2023-05-12", "close": 45.07, "volume": 754930.0}, {"date": "2023-05-15", "close": 45.83, "volume": 657949.0}, {"date": "2023-05-16", "close": 45.48, "volume": 901385.0}, {"date": "2023-05-17", "close": 45.65, "volume": 691897.0}, {"date": "2023-05-18", "close": 46.58, "volume": 639658.0}, {"date": "2023-05-19", "close": 46.06, "volume": 614448.0}, {"date": "2023-05-22", "close": 46.9, "volume": 1019615.0}, {"date": "2023-05-23", "close": 46.38, "volume": 1037619.0}, {"date": "2023-05-24", "close": 47.06, "volume": 1410776.0}, {"date": "2023-05-25", "close": 47.47, "volume": 1046066.0}, {"date": "2023-05-26", "close": 47.82, "volume": 924450.0}, {"date": "2023-05-30", "close": 48.49, "volume": 1398664.0}, {"date": "2023-05-31", "close": 48.78, "volume": 3922303.0}, {"date": "2023-06-01", "close": 49.39, "volume": 1144339.0}, {"date": "2023-06-02", "close": 49.96, "volume": 1831042.0}, {"date": "2023-06-05", "close": 50.27, "volume": 919441.0}, {"date": "2023-06-06", "close": 50.22, "volume": 751612.0}, {"date": "2023-06-07", "close": 49.24, "volume": 967311.0}, {"date": "2023-06-08", "close": 50.06, "volume": 968017.0}, {"date": "2023-06-09", "close": 50.64, "volume": 1047170.0}, {"date": "2023-06-12", "close": 51.87, "volume": 933619.0}, {"date": "2023-06-13", "close": 52.84, "volume": 1390056.0}, {"date": "2023-06-14", "close": 53.42, "volume": 1295603.0}, {"date": "2023-06-15", "close": 54.02, "volume": 1104552.0}, {"date": "2023-06-16", "close": 53.29, "volume": 1724173.0}, {"date": "2023-06-20", "close": 53.0, "volume": 811178.0}, {"date": "2023-06-21", "close": 52.58, "volume": 700576.0}, {"date": "2023-06-22", "close": 52.59, "volume": 631680.0}, {"date": "2023-06-23", "close": 51.72, "volume": 2438435.0}, {"date": "2023-06-26", "close": 51.79, "volume": 640371.0}, {"date": "2023-06-27", "close": 52.72, "volume": 784757.0}, {"date": "2023-06-28", "close": 53.29, "volume": 850886.0}, {"date": "2023-06-29", "close": 53.15, "volume": 523769.0}, {"date": "2023-06-30", "close": 54.23, "volume": 968185.0}, {"date": "2023-07-03", "close": 53.13, "volume": 461926.0}, {"date": "2023-07-05", "close": 52.54, "volume": 1122910.0}, {"date": "2023-07-06", "close": 51.39, "volume": 986879.0}, {"date": "2023-07-07", "close": 51.47, "volume": 673477.0}, {"date": "2023-07-10", "close": 52.53, "volume": 533458.0}, {"date": "2023-07-11", "close": 53.08, "volume": 465436.0}, {"date": "2023-07-12", "close": 53.34, "volume": 606149.0}, {"date": "2023-07-13", "close": 54.2, "volume": 483905.0}, {"date": "2023-07-14", "close": 53.92, "volume": 489665.0}, {"date": "2023-07-17", "close": 55.1, "volume": 925445.0}, {"date": "2023-07-18", "close": 54.81, "volume": 486301.0}, {"date": "2023-07-19", "close": 53.94, "volume": 846997.0}, {"date": "2023-07-20", "close": 53.97, "volume": 794510.0}, {"date": "2023-07-21", "close": 53.87, "volume": 449037.0}, {"date": "2023-07-24", "close": 53.18, "volume": 691842.0}, {"date": "2023-07-25", "close": 53.75, "volume": 742631.0}, {"date": "2023-07-26", "close": 53.09, "volume": 533211.0}, {"date": "2023-07-27", "close": 52.78, "volume": 776194.0}, {"date": "2023-07-28", "close": 53.3, "volume": 650449.0}, {"date": "2023-07-31", "close": 53.88, "volume": 725714.0}, {"date": "2023-08-01", "close": 53.81, "volume": 613355.0}, {"date": "2023-08-02", "close": 51.79, "volume": 802447.0}, {"date": "2023-08-03", "close": 51.62, "volume": 802818.0}, {"date": "2023-08-04", "close": 51.67, "volume": 728922.0}, {"date": "2023-08-07", "close": 51.04, "volume": 1456501.0}, {"date": "2023-08-08", "close": 50.65, "volume": 1178736.0}, {"date": "2023-08-09", "close": 47.85, "volume": 1410963.0}, {"date": "2023-08-10", "close": 47.92, "volume": 1327277.0}, {"date": "2023-08-11", "close": 46.76, "volume": 1533732.0}, {"date": "2023-08-14", "close": 47.19, "volume": 1031203.0}, {"date": "2023-08-15", "close": 46.87, "volume": 701682.0}, {"date": "2023-08-16", "close": 46.76, "volume": 1181364.0}, {"date": "2023-08-17", "close": 45.44, "volume": 971721.0}, {"date": "2023-08-18", "close": 45.91, "volume": 1095890.0}, {"date": "2023-08-21", "close": 46.14, "volume": 893444.0}, {"date": "2023-08-22", "close": 46.52, "volume": 635969.0}, {"date": "2023-08-23", "close": 47.41, "volume": 566450.0}, {"date": "2023-08-24", "close": 46.54, "volume": 640861.0}, {"date": "2023-08-25", "close": 47.35, "volume": 566498.0}, {"date": "2023-08-28", "close": 48.06, "volume": 1031326.0}, {"date": "2023-08-29", "close": 49.15, "volume": 681441.0}, {"date": "2023-08-30", "close": 49.8, "volume": 776876.0}, {"date": "2023-08-31", "close": 49.91, "volume": 1141958.0}, {"date": "2023-09-01", "close": 50.18, "volume": 873327.0}, {"date": "2023-09-05", "close": 49.73, "volume": 830494.0}, {"date": "2023-09-06", "close": 50.16, "volume": 567240.0}, {"date": "2023-09-07", "close": 49.77, "volume": 880842.0}, {"date": "2023-09-08", "close": 49.02, "volume": 617265.0}, {"date": "2023-09-11", "close": 49.49, "volume": 617466.0}, {"date": "2023-09-12", "close": 48.26, "volume": 724205.0}, {"date": "2023-09-13", "close": 48.61, "volume": 651886.0}, {"date": "2023-09-14", "close": 49.4, "volume": 787209.0}, {"date": "2023-09-15", "close": 49.54, "volume": 3323450.0}, {"date": "2023-09-18", "close": 50.02, "volume": 1016252.0}, {"date": "2023-09-19", "close": 48.94, "volume": 1087147.0}, {"date": "2023-09-20", "close": 48.94, "volume": 644559.0}, {"date": "2023-09-21", "close": 48.13, "volume": 957419.0}, {"date": "2023-09-22", "close": 48.82, "volume": 1007717.0}, {"date": "2023-09-25", "close": 49.28, "volume": 577903.0}, {"date": "2023-09-26", "close": 48.33, "volume": 783734.0}, {"date": "2023-09-27", "close": 49.22, "volume": 864143.0}, {"date": "2023-09-28", "close": 50.01, "volume": 782532.0}, {"date": "2023-09-29", "close": 50.16, "volume": 954502.0}, {"date": "2023-10-02", "close": 49.95, "volume": 765884.0}, {"date": "2023-10-03", "close": 49.005, "volume": 860366.0}, {"date": "2023-10-04", "close": 51.08, "volume": 1235514.0}, {"date": "2023-10-05", "close": 51.43, "volume": 1274301.0}, {"date": "2023-10-06", "close": 52.36, "volume": 1194225.0}, {"date": "2023-10-09", "close": 52.95, "volume": 784234.0}, {"date": "2023-10-10", "close": 52.89, "volume": 1352111.0}, {"date": "2023-10-11", "close": 53.71, "volume": 1077962.0}, {"date": "2023-10-12", "close": 53.07, "volume": 1591755.0}, {"date": "2023-10-13", "close": 52.38, "volume": 1101536.0}, {"date": "2023-10-16", "close": 53.07, "volume": 791224.0}, {"date": "2023-10-17", "close": 53.98, "volume": 1251438.0}, {"date": "2023-10-18", "close": 53.08, "volume": 690943.0}, {"date": "2023-10-19", "close": 51.36, "volume": 865334.0}, {"date": "2023-10-20", "close": 50.02, "volume": 1028633.0}, {"date": "2023-10-23", "close": 49.74, "volume": 760281.0}, {"date": "2023-10-24", "close": 50.27, "volume": 923692.0}, {"date": "2023-10-25", "close": 48.9, "volume": 1005707.0}, {"date": "2023-10-26", "close": 48.72, "volume": 705935.0}, {"date": "2023-10-27", "close": 48.33, "volume": 667890.0}, {"date": "2023-10-30", "close": 48.45, "volume": 855092.0}, {"date": "2023-10-31", "close": 48.64, "volume": 643249.0}, {"date": "2023-11-01", "close": 48.02, "volume": 1119364.0}, {"date": "2023-11-02", "close": 47.95, "volume": 1728132.0}, {"date": "2023-11-03", "close": 49.35, "volume": 1092329.0}, {"date": "2023-11-06", "close": 48.0, "volume": 1750507.0}, {"date": "2023-11-07", "close": 52.03, "volume": 2104277.0}, {"date": "2023-11-08", "close": 51.36, "volume": 1152692.0}, {"date": "2023-11-09", "close": 50.39, "volume": 665480.0}, {"date": "2023-11-10", "close": 51.9, "volume": 630542.0}, {"date": "2023-11-13", "close": 51.61, "volume": 648136.0}, {"date": "2023-11-14", "close": 53.26, "volume": 1075700.0}, {"date": "2023-11-15", "close": 53.09, "volume": 664222.0}, {"date": "2023-11-16", "close": 53.09, "volume": 496944.0}, {"date": "2023-11-17", "close": 52.89, "volume": 697643.0}, {"date": "2023-11-20", "close": 53.0, "volume": 911265.0}, {"date": "2023-11-21", "close": 52.64, "volume": 725868.0}, {"date": "2023-11-22", "close": 52.08, "volume": 947566.0}, {"date": "2023-11-24", "close": 52.26, "volume": 346923.0}, {"date": "2023-11-27", "close": 51.67, "volume": 778285.0}, {"date": "2023-11-28", "close": 51.95, "volume": 615175.0}, {"date": "2023-11-29", "close": 52.63, "volume": 628787.0}, {"date": "2023-11-30", "close": 52.06, "volume": 1650222.0}, {"date": "2023-12-01", "close": 52.96, "volume": 804513.0}, {"date": "2023-12-04", "close": 52.7, "volume": 1081519.0}, {"date": "2023-12-05", "close": 52.13, "volume": 1343111.0}, {"date": "2023-12-06", "close": 51.62, "volume": 1646369.0}, {"date": "2023-12-07", "close": 50.64, "volume": 1357058.0}, {"date": "2023-12-08", "close": 50.59, "volume": 1196739.0}, {"date": "2023-12-11", "close": 50.44, "volume": 1223074.0}, {"date": "2023-12-12", "close": 50.52, "volume": 1048612.0}, {"date": "2023-12-13", "close": 51.53, "volume": 1120401.0}, {"date": "2023-12-14", "close": 51.29, "volume": 1319910.0}, {"date": "2023-12-15", "close": 50.25, "volume": 2171117.0}, {"date": "2023-12-18", "close": 50.64, "volume": 962603.0}, {"date": "2023-12-19", "close": 51.12, "volume": 902339.0}, {"date": "2023-12-20", "close": 50.52, "volume": 699013.0}, {"date": "2023-12-21", "close": 51.36, "volume": 427695.0}, {"date": "2023-12-22", "close": 52.6, "volume": 994658.0}, {"date": "2023-12-26", "close": 53.02, "volume": 730225.0}, {"date": "2023-12-27", "close": 52.95, "volume": 374382.0}, {"date": "2023-12-28", "close": 52.73, "volume": 473853.0}, {"date": "2023-12-29", "close": 52.18, "volume": 354360.0}, {"date": "2024-01-02", "close": 49.36, "volume": 1154714.0}, {"date": "2024-01-03", "close": 47.07, "volume": 1418905.0}, {"date": "2024-01-04", "close": 46.95, "volume": 2140863.0}, {"date": "2024-01-05", "close": 46.73, "volume": 1701859.0}, {"date": "2024-01-08", "close": 48.39, "volume": 1095452.0}, {"date": "2024-01-09", "close": 47.41, "volume": 1188640.0}, {"date": "2024-01-10", "close": 47.57, "volume": 953229.0}, {"date": "2024-01-11", "close": 48.65, "volume": 736903.0}, {"date": "2024-01-12", "close": 48.65, "volume": 840693.0}, {"date": "2024-01-16", "close": 48.66, "volume": 875496.0}, {"date": "2024-01-17", "close": 48.59, "volume": 878057.0}, {"date": "2024-01-18", "close": 48.98, "volume": 805484.0}, {"date": "2024-01-19", "close": 50.27, "volume": 1068870.0}, {"date": "2024-01-22", "close": 50.92, "volume": 811107.0}, {"date": "2024-01-23", "close": 50.81, "volume": 866873.0}, {"date": "2024-01-24", "close": 50.52, "volume": 683508.0}, {"date": "2024-01-25", "close": 50.05, "volume": 681888.0}, {"date": "2024-01-26", "close": 50.27, "volume": 477396.0}, {"date": "2024-01-29", "close": 51.71, "volume": 848783.0}, {"date": "2024-01-30", "close": 52.03, "volume": 1151792.0}, {"date": "2024-01-31", "close": 50.4, "volume": 961964.0}, {"date": "2024-02-01", "close": 51.36, "volume": 683093.0}, {"date": "2024-02-02", "close": 51.5, "volume": 535921.0}, {"date": "2024-02-05", "close": 50.62, "volume": 841825.0}, {"date": "2024-02-06", "close": 50.94, "volume": 666173.0}, {"date": "2024-02-07", "close": 51.93, "volume": 840801.0}, {"date": "2024-02-08", "close": 52.33, "volume": 650346.0}, {"date": "2024-02-09", "close": 52.83, "volume": 458941.0}, {"date": "2024-02-12", "close": 51.49, "volume": 523775.0}, {"date": "2024-02-13", "close": 49.66, "volume": 696181.0}, {"date": "2024-02-14", "close": 51.56, "volume": 701362.0}, {"date": "2024-02-15", "close": 52.32, "volume": 834225.0}, {"date": "2024-02-16", "close": 53.16, "volume": 1942614.0}, {"date": "2024-02-20", "close": 52.33, "volume": 876995.0}, {"date": "2024-02-21", "close": 51.53, "volume": 936518.0}, {"date": "2024-02-22", "close": 52.66, "volume": 782003.0}, {"date": "2024-02-23", "close": 52.18, "volume": 778980.0}, {"date": "2024-02-26", "close": 52.49, "volume": 1244250.0}, {"date": "2024-02-27", "close": 49.46, "volume": 2083777.0}, {"date": "2024-02-28", "close": 50.82, "volume": 2004272.0}, {"date": "2024-02-29", "close": 51.37, "volume": 2455327.0}, {"date": "2024-03-01", "close": 51.16, "volume": 1229833.0}, {"date": "2024-03-04", "close": 51.25, "volume": 1362860.0}, {"date": "2024-03-05", "close": 48.08, "volume": 1701538.0}, {"date": "2024-03-06", "close": 49.84, "volume": 1956190.0}, {"date": "2024-03-07", "close": 49.65, "volume": 1245796.0}, {"date": "2024-03-08", "close": 49.4, "volume": 1339967.0}, {"date": "2024-03-11", "close": 48.74, "volume": 832765.0}, {"date": "2024-03-12", "close": 48.89, "volume": 1434059.0}, {"date": "2024-03-13", "close": 48.68, "volume": 1015716.0}, {"date": "2024-03-14", "close": 48.82, "volume": 1049806.0}, {"date": "2024-03-15", "close": 48.79, "volume": 1433784.0}, {"date": "2024-03-18", "close": 48.87, "volume": 1076618.0}, {"date": "2024-03-19", "close": 50.16, "volume": 1279764.0}, {"date": "2024-03-20", "close": 50.79, "volume": 689975.0}, {"date": "2024-03-21", "close": 51.67, "volume": 1143909.0}, {"date": "2024-03-22", "close": 51.86, "volume": 1088160.0}, {"date": "2024-03-25", "close": 51.19, "volume": 759965.0}, {"date": "2024-03-26", "close": 51.09, "volume": 642568.0}, {"date": "2024-03-27", "close": 51.58, "volume": 570632.0}, {"date": "2024-03-28", "close": 52.22, "volume": 824744.0}, {"date": "2024-04-01", "close": 50.37, "volume": 778245.0}, {"date": "2024-04-02", "close": 50.13, "volume": 1311081.0}, {"date": "2024-04-03", "close": 49.29, "volume": 1162771.0}, {"date": "2024-04-04", "close": 49.08, "volume": 1057705.0}, {"date": "2024-04-05", "close": 49.52, "volume": 1113936.0}, {"date": "2024-04-08", "close": 50.41, "volume": 915047.0}, {"date": "2024-04-09", "close": 50.73, "volume": 796251.0}, {"date": "2024-04-10", "close": 49.83, "volume": 1115947.0}, {"date": "2024-04-11", "close": 49.94, "volume": 1560107.0}, {"date": "2024-04-12", "close": 48.17, "volume": 1736793.0}, {"date": "2024-04-15", "close": 47.55, "volume": 974399.0}, {"date": "2024-04-16", "close": 48.9, "volume": 2937726.0}, {"date": "2024-04-17", "close": 50.11, "volume": 4239420.0}, {"date": "2024-04-18", "close": 52.06, "volume": 11920890.0}, {"date": "2024-04-19", "close": 52.46, "volume": 4315689.0}, {"date": "2024-04-22", "close": 53.2, "volume": 2409407.0}, {"date": "2024-04-23", "close": 54.42, "volume": 2385298.0}, {"date": "2024-04-24", "close": 54.44, "volume": 1034306.0}, {"date": "2024-04-25", "close": 54.37, "volume": 987864.0}, {"date": "2024-04-26", "close": 53.99, "volume": 904349.0}, {"date": "2024-04-29", "close": 53.56, "volume": 1104895.0}, {"date": "2024-04-30", "close": 52.53, "volume": 1078874.0}, {"date": "2024-05-01", "close": 51.47, "volume": 1060087.0}, {"date": "2024-05-02", "close": 51.74, "volume": 997958.0}, {"date": "2024-05-03", "close": 53.24, "volume": 873200.0}, {"date": "2024-05-06", "close": 53.54, "volume": 1353631.0}, {"date": "2024-05-07", "close": 54.93, "volume": 2106363.0}, {"date": "2024-05-08", "close": 54.36, "volume": 1015484.0}, {"date": "2024-05-09", "close": 55.01, "volume": 871618.0}, {"date": "2024-05-10", "close": 55.48, "volume": 886596.0}, {"date": "2024-05-13", "close": 54.84, "volume": 932529.0}, {"date": "2024-05-14", "close": 55.49, "volume": 915910.0}, {"date": "2024-05-15", "close": 55.6, "volume": 1205856.0}, {"date": "2024-05-16", "close": 56.08, "volume": 948711.0}, {"date": "2024-05-17", "close": 56.46, "volume": 894811.0}, {"date": "2024-05-20", "close": 57.05, "volume": 1268471.0}, {"date": "2024-05-21", "close": 56.72, "volume": 897982.0}, {"date": "2024-05-22", "close": 53.25, "volume": 3679759.0}, {"date": "2024-05-23", "close": 52.68, "volume": 2564858.0}, {"date": "2024-05-24", "close": 53.29, "volume": 1135078.0}, {"date": "2024-05-28", "close": 52.72, "volume": 1648837.0}, {"date": "2024-05-29", "close": 51.97, "volume": 1358955.0}, {"date": "2024-05-30", "close": 50.24, "volume": 1281152.0}, {"date": "2024-05-31", "close": 50.24, "volume": 4548925.0}, {"date": "2024-06-03", "close": 49.69, "volume": 1927644.0}, {"date": "2024-06-04", "close": 49.59, "volume": 1382252.0}, {"date": "2024-06-05", "close": 50.67, "volume": 1477776.0}, {"date": "2024-06-06", "close": 50.38, "volume": 1691952.0}, {"date": "2024-06-07", "close": 50.82, "volume": 1098989.0}, {"date": "2024-06-10", "close": 48.95, "volume": 1388932.0}, {"date": "2024-06-11", "close": 50.7, "volume": 1399354.0}, {"date": "2024-06-12", "close": 51.38, "volume": 1180967.0}, {"date": "2024-06-13", "close": 50.44, "volume": 1245989.0}, {"date": "2024-06-14", "close": 50.19, "volume": 1308491.0}, {"date": "2024-06-17", "close": 51.27, "volume": 1141543.0}, {"date": "2024-06-18", "close": 51.87, "volume": 2017847.0}, {"date": "2024-06-20", "close": 51.39, "volume": 2197223.0}, {"date": "2024-06-21", "close": 51.57, "volume": 3302612.0}, {"date": "2024-06-24", "close": 50.37, "volume": 2052257.0}, {"date": "2024-06-25", "close": 50.26, "volume": 2582612.0}, {"date": "2024-06-26", "close": 49.84, "volume": 811806.0}, {"date": "2024-06-27", "close": 49.68, "volume": 1143131.0}, {"date": "2024-06-28", "close": 49.36, "volume": 4350393.0}, {"date": "2024-07-01", "close": 49.03, "volume": 719148.0}, {"date": "2024-07-02", "close": 49.25, "volume": 800250.0}, {"date": "2024-07-03", "close": 49.46, "volume": 375218.0}, {"date": "2024-07-05", "close": 49.48, "volume": 635247.0}, {"date": "2024-07-08", "close": 49.35, "volume": 999629.0}, {"date": "2024-07-09", "close": 47.8, "volume": 918990.0}, {"date": "2024-07-10", "close": 48.41, "volume": 805231.0}, {"date": "2024-07-11", "close": 48.8, "volume": 672336.0}, {"date": "2024-07-12", "close": 49.93, "volume": 970613.0}, {"date": "2024-07-15", "close": 49.44, "volume": 629793.0}, {"date": "2024-07-16", "close": 49.67, "volume": 591231.0}, {"date": "2024-07-17", "close": 49.76, "volume": 860430.0}, {"date": "2024-07-18", "close": 48.83, "volume": 946851.0}, {"date": "2024-07-19", "close": 48.47, "volume": 606814.0}, {"date": "2024-07-22", "close": 49.46, "volume": 725251.0}, {"date": "2024-07-23", "close": 49.28, "volume": 541562.0}, {"date": "2024-07-24", "close": 48.51, "volume": 636529.0}, {"date": "2024-07-25", "close": 48.37, "volume": 603238.0}, {"date": "2024-07-26", "close": 48.52, "volume": 700277.0}, {"date": "2024-07-29", "close": 48.57, "volume": 420617.0}, {"date": "2024-07-30", "close": 47.86, "volume": 556159.0}, {"date": "2024-07-31", "close": 48.74, "volume": 548631.0}, {"date": "2024-08-01", "close": 47.6, "volume": 710062.0}, {"date": "2024-08-02", "close": 46.02, "volume": 1200200.0}, {"date": "2024-08-05", "close": 44.79, "volume": 1539984.0}, {"date": "2024-08-06", "close": 47.58, "volume": 1900833.0}, {"date": "2024-08-07", "close": 46.86, "volume": 1161020.0}, {"date": "2024-08-08", "close": 49.25, "volume": 1322170.0}, {"date": "2024-08-09", "close": 48.38, "volume": 1035796.0}, {"date": "2024-08-12", "close": 48.34, "volume": 464238.0}, {"date": "2024-08-13", "close": 49.82, "volume": 794719.0}, {"date": "2024-08-14", "close": 49.64, "volume": 764284.0}, {"date": "2024-08-15", "close": 49.92, "volume": 1523326.0}, {"date": "2024-08-16", "close": 50.0, "volume": 965014.0}, {"date": "2024-08-19", "close": 50.28, "volume": 940300.0}, {"date": "2024-08-20", "close": 49.54, "volume": 894670.0}, {"date": "2024-08-21", "close": 50.29, "volume": 820435.0}, {"date": "2024-08-22", "close": 49.88, "volume": 634151.0}, {"date": "2024-08-23", "close": 50.22, "volume": 609742.0}, {"date": "2024-08-26", "close": 50.86, "volume": 692070.0}, {"date": "2024-08-27", "close": 51.95, "volume": 1060385.0}, {"date": "2024-08-28", "close": 50.58, "volume": 953082.0}, {"date": "2024-08-29", "close": 51.4, "volume": 779350.0}, {"date": "2024-08-30", "close": 51.47, "volume": 1352234.0}, {"date": "2024-09-03", "close": 48.69, "volume": 1096319.0}, {"date": "2024-09-04", "close": 48.49, "volume": 1157176.0}, {"date": "2024-09-05", "close": 48.64, "volume": 1125046.0}, {"date": "2024-09-06", "close": 48.29, "volume": 1038650.0}, {"date": "2024-09-09", "close": 46.34, "volume": 3069101.0}, {"date": "2024-09-10", "close": 47.91, "volume": 1327316.0}, {"date": "2024-09-11", "close": 48.91, "volume": 1192260.0}, {"date": "2024-09-12", "close": 48.87, "volume": 789069.0}, {"date": "2024-09-13", "close": 49.57, "volume": 944740.0}, {"date": "2024-09-16", "close": 49.36, "volume": 1176133.0}, {"date": "2024-09-17", "close": 50.13, "volume": 840679.0}, {"date": "2024-09-18", "close": 49.97, "volume": 956059.0}, {"date": "2024-09-19", "close": 50.79, "volume": 798648.0}, {"date": "2024-09-20", "close": 50.09, "volume": 7890913.0}, {"date": "2024-09-23", "close": 50.2, "volume": 714670.0}, {"date": "2024-09-24", "close": 50.44, "volume": 609749.0}, {"date": "2024-09-25", "close": 50.01, "volume": 836715.0}, {"date": "2024-09-26", "close": 50.66, "volume": 762417.0}, {"date": "2024-09-27", "close": 50.84, "volume": 487436.0}, {"date": "2024-09-30", "close": 50.81, "volume": 747574.0}, {"date": "2024-10-01", "close": 49.78, "volume": 864061.0}, {"date": "2024-10-02", "close": 49.89, "volume": 497832.0}, {"date": "2024-10-03", "close": 49.33, "volume": 477786.0}, {"date": "2024-10-04", "close": 48.88, "volume": 521472.0}, {"date": "2024-10-07", "close": 47.75, "volume": 989226.0}, {"date": "2024-10-08", "close": 48.45, "volume": 666597.0}, {"date": "2024-10-09", "close": 48.98, "volume": 727996.0}, {"date": "2024-10-10", "close": 50.16, "volume": 900812.0}, {"date": "2024-10-11", "close": 50.65, "volume": 748041.0}, {"date": "2024-10-14", "close": 50.97, "volume": 542303.0}, {"date": "2024-10-15", "close": 49.99, "volume": 562664.0}, {"date": "2024-10-16", "close": 49.7, "volume": 408341.0}, {"date": "2024-10-17", "close": 50.05, "volume": 468972.0}, {"date": "2024-10-18", "close": 49.94, "volume": 602320.0}, {"date": "2024-10-21", "close": 49.53, "volume": 499965.0}, {"date": "2024-10-22", "close": 49.66, "volume": 717609.0}, {"date": "2024-10-23", "close": 49.19, "volume": 456607.0}, {"date": "2024-10-24", "close": 48.73, "volume": 572972.0}, {"date": "2024-10-25", "close": 49.15, "volume": 545587.0}, {"date": "2024-10-28", "close": 48.86, "volume": 757512.0}, {"date": "2024-10-29", "close": 49.5, "volume": 779798.0}, {"date": "2024-10-30", "close": 49.61, "volume": 614397.0}, {"date": "2024-10-31", "close": 48.26, "volume": 848935.0}, {"date": "2024-11-01", "close": 48.41, "volume": 688558.0}, {"date": "2024-11-04", "close": 49.05, "volume": 1158146.0}, {"date": "2024-11-05", "close": 49.56, "volume": 942340.0}, {"date": "2024-11-06", "close": 49.94, "volume": 1532676.0}, {"date": "2024-11-07", "close": 51.09, "volume": 1377447.0}, {"date": "2024-11-08", "close": 48.58, "volume": 1122696.0}, {"date": "2024-11-11", "close": 48.7, "volume": 1962149.0}, {"date": "2024-11-12", "close": 49.4, "volume": 1159620.0}, {"date": "2024-11-13", "close": 48.43, "volume": 843520.0}, {"date": "2024-11-14", "close": 48.09, "volume": 1042633.0}, {"date": "2024-11-15", "close": 46.59, "volume": 1271371.0}, {"date": "2024-11-18", "close": 46.98, "volume": 1174366.0}, {"date": "2024-11-19", "close": 46.76, "volume": 726150.0}, {"date": "2024-11-20", "close": 46.69, "volume": 866573.0}, {"date": "2024-11-21", "close": 47.78, "volume": 1654226.0}, {"date": "2024-11-22", "close": 48.51, "volume": 883196.0}, {"date": "2024-11-25", "close": 49.62, "volume": 1650550.0}, {"date": "2024-11-26", "close": 49.22, "volume": 614289.0}, {"date": "2024-11-27", "close": 49.18, "volume": 748979.0}, {"date": "2024-11-29", "close": 49.5, "volume": 330433.0}, {"date": "2024-12-02", "close": 49.97, "volume": 793605.0}, {"date": "2024-12-03", "close": 49.47, "volume": 715438.0}, {"date": "2024-12-04", "close": 50.58, "volume": 876897.0}, {"date": "2024-12-05", "close": 49.56, "volume": 1010617.0}, {"date": "2024-12-06", "close": 49.74, "volume": 715448.0}, {"date": "2024-12-09", "close": 48.62, "volume": 1146513.0}, {"date": "2024-12-10", "close": 47.4, "volume": 931097.0}, {"date": "2024-12-11", "close": 47.34, "volume": 1162754.0}, {"date": "2024-12-12", "close": 48.25, "volume": 1105620.0}, {"date": "2024-12-13", "close": 47.13, "volume": 754416.0}, {"date": "2024-12-16", "close": 48.03, "volume": 1637994.0}, {"date": "2024-12-17", "close": 48.54, "volume": 893326.0}, {"date": "2024-12-18", "close": 47.18, "volume": 1190451.0}, {"date": "2024-12-19", "close": 47.74, "volume": 1264205.0}, {"date": "2024-12-20", "close": 48.14, "volume": 2583407.0}, {"date": "2024-12-23", "close": 47.91, "volume": 683114.0}, {"date": "2024-12-24", "close": 48.01, "volume": 299898.0}, {"date": "2024-12-26", "close": 47.53, "volume": 400543.0}, {"date": "2024-12-27", "close": 47.58, "volume": 652540.0}, {"date": "2024-12-30", "close": 47.58, "volume": 561039.0}, {"date": "2024-12-31", "close": 46.7, "volume": 554980.0}, {"date": "2025-01-02", "close": 46.5, "volume": 904441.0}, {"date": "2025-01-03", "close": 47.07, "volume": 688025.0}, {"date": "2025-01-06", "close": 46.87, "volume": 635574.0}, {"date": "2025-01-07", "close": 46.42, "volume": 1404611.0}, {"date": "2025-01-08", "close": 46.74, "volume": 772772.0}, {"date": "2025-01-10", "close": 45.86, "volume": 935775.0}, {"date": "2025-01-13", "close": 45.36, "volume": 931407.0}, {"date": "2025-01-14", "close": 46.5, "volume": 701372.0}, {"date": "2025-01-15", "close": 46.38, "volume": 914151.0}, {"date": "2025-01-16", "close": 45.98, "volume": 2137658.0}, {"date": "2025-01-17", "close": 45.44, "volume": 3051567.0}, {"date": "2025-01-21", "close": 46.18, "volume": 1485334.0}, {"date": "2025-01-22", "close": 46.56, "volume": 1632254.0}, {"date": "2025-01-23", "close": 46.35, "volume": 882981.0}, {"date": "2025-01-24", "close": 46.1, "volume": 1071888.0}, {"date": "2025-01-27", "close": 47.24, "volume": 1356293.0}, {"date": "2025-01-28", "close": 46.58, "volume": 1393213.0}, {"date": "2025-01-29", "close": 45.58, "volume": 803283.0}, {"date": "2025-01-30", "close": 45.92, "volume": 1269794.0}, {"date": "2025-01-31", "close": 46.55, "volume": 1825769.0}, {"date": "2025-02-03", "close": 45.86, "volume": 1025055.0}, {"date": "2025-02-04", "close": 46.7, "volume": 954558.0}, {"date": "2025-02-05", "close": 46.99, "volume": 660947.0}, {"date": "2025-02-06", "close": 46.74, "volume": 750938.0}, {"date": "2025-02-07", "close": 45.77, "volume": 957473.0}, {"date": "2025-02-10", "close": 46.31, "volume": 561714.0}, {"date": "2025-02-11", "close": 46.63, "volume": 1153148.0}, {"date": "2025-02-12", "close": 46.08, "volume": 690170.0}, {"date": "2025-02-13", "close": 46.71, "volume": 772044.0}, {"date": "2025-02-14", "close": 47.25, "volume": 895884.0}, {"date": "2025-02-18", "close": 47.7, "volume": 1710810.0}, {"date": "2025-02-19", "close": 47.44, "volume": 757091.0}, {"date": "2025-02-20", "close": 46.53, "volume": 1068778.0}, {"date": "2025-02-21", "close": 45.59, "volume": 946735.0}, {"date": "2025-02-24", "close": 46.63, "volume": 1296795.0}, {"date": "2025-02-25", "close": 45.68, "volume": 1948215.0}, {"date": "2025-02-26", "close": 44.62, "volume": 3064267.0}, {"date": "2025-02-27", "close": 44.04, "volume": 2412994.0}, {"date": "2025-02-28", "close": 43.9, "volume": 2708554.0}, {"date": "2025-03-03", "close": 42.83, "volume": 1824786.0}, {"date": "2025-03-04", "close": 42.22, "volume": 1703843.0}, {"date": "2025-03-05", "close": 43.39, "volume": 1553354.0}, {"date": "2025-03-06", "close": 43.01, "volume": 1120283.0}, {"date": "2025-03-07", "close": 43.02, "volume": 1222729.0}, {"date": "2025-03-10", "close": 41.14, "volume": 2350024.0}, {"date": "2025-03-11", "close": 41.52, "volume": 1848547.0}, {"date": "2025-03-12", "close": 40.79, "volume": 964842.0}, {"date": "2025-03-13", "close": 40.11, "volume": 1387068.0}, {"date": "2025-03-14", "close": 41.44, "volume": 1601155.0}, {"date": "2025-03-17", "close": 42.43, "volume": 1017379.0}, {"date": "2025-03-18", "close": 41.94, "volume": 1032879.0}, {"date": "2025-03-19", "close": 42.01, "volume": 1293878.0}, {"date": "2025-03-20", "close": 41.65, "volume": 1118327.0}, {"date": "2025-03-21", "close": 41.94, "volume": 1666665.0}, {"date": "2025-03-24", "close": 42.66, "volume": 1251059.0}, {"date": "2025-03-25", "close": 41.88, "volume": 944899.0}, {"date": "2025-03-26", "close": 42.18, "volume": 1158655.0}, {"date": "2025-03-27", "close": 40.36, "volume": 1970452.0}, {"date": "2025-03-28", "close": 39.7, "volume": 1317214.0}, {"date": "2025-03-31", "close": 39.34, "volume": 2659188.0}, {"date": "2025-04-01", "close": 40.49, "volume": 1664304.0}, {"date": "2025-04-02", "close": 41.13, "volume": 1701793.0}, {"date": "2025-04-03", "close": 40.22, "volume": 1449016.0}, {"date": "2025-04-04", "close": 38.66, "volume": 1804381.0}, {"date": "2025-04-07", "close": 39.12, "volume": 2502076.0}, {"date": "2025-04-08", "close": 38.62, "volume": 2224910.0}, {"date": "2025-04-09", "close": 42.15, "volume": 2168123.0}, {"date": "2025-04-10", "close": 41.6, "volume": 1404638.0}, {"date": "2025-04-11", "close": 41.9, "volume": 1544930.0}, {"date": "2025-04-14", "close": 43.0, "volume": 1718222.0}, {"date": "2025-04-15", "close": 42.62, "volume": 1311127.0}, {"date": "2025-04-16", "close": 43.36, "volume": 1955933.0}, {"date": "2025-04-17", "close": 43.19, "volume": 1926511.0}, {"date": "2025-04-21", "close": 42.41, "volume": 1557339.0}, {"date": "2025-04-22", "close": 43.3, "volume": 1764996.0}, {"date": "2025-04-23", "close": 43.42, "volume": 1461161.0}, {"date": "2025-04-24", "close": 43.9, "volume": 998191.0}, {"date": "2025-04-25", "close": 43.44, "volume": 826423.0}, {"date": "2025-04-28", "close": 43.12, "volume": 1188549.0}, {"date": "2025-04-29", "close": 43.13, "volume": 998533.0}, {"date": "2025-04-30", "close": 42.99, "volume": 1238585.0}, {"date": "2025-05-01", "close": 42.84, "volume": 809481.0}, {"date": "2025-05-02", "close": 43.66, "volume": 833958.0}, {"date": "2025-05-05", "close": 43.85, "volume": 1089132.0}, {"date": "2025-05-06", "close": 43.77, "volume": 1484072.0}, {"date": "2025-05-07", "close": 46.24, "volume": 2525748.0}, {"date": "2025-05-08", "close": 47.06, "volume": 1757079.0}, {"date": "2025-05-09", "close": 46.59, "volume": 1039785.0}, {"date": "2025-05-12", "close": 47.73, "volume": 1536042.0}, {"date": "2025-05-13", "close": 48.14, "volume": 1315256.0}, {"date": "2025-05-14", "close": 47.95, "volume": 1026754.0}, {"date": "2025-05-15", "close": 48.23, "volume": 1089356.0}, {"date": "2025-05-16", "close": 47.97, "volume": 1010742.0}, {"date": "2025-05-19", "close": 48.1, "volume": 1593139.0}, {"date": "2025-05-20", "close": 48.06, "volume": 1410310.0}, {"date": "2025-05-21", "close": 47.31, "volume": 1032077.0}, {"date": "2025-05-22", "close": 47.65, "volume": 1381326.0}, {"date": "2025-05-23", "close": 47.42, "volume": 858390.0}, {"date": "2025-05-27", "close": 48.34, "volume": 1415779.0}, {"date": "2025-05-28", "close": 47.93, "volume": 1261212.0}, {"date": "2025-05-29", "close": 47.98, "volume": 1642583.0}, {"date": "2025-05-30", "close": 47.73, "volume": 6092551.0}, {"date": "2025-06-02", "close": 47.64, "volume": 1247259.0}, {"date": "2025-06-03", "close": 47.65, "volume": 1866134.0}, {"date": "2025-06-04", "close": 48.52, "volume": 2762126.0}, {"date": "2025-06-05", "close": 49.15, "volume": 2648367.0}, {"date": "2025-06-06", "close": 49.75, "volume": 1876014.0}, {"date": "2025-06-09", "close": 47.79, "volume": 1773994.0}, {"date": "2025-06-10", "close": 47.96, "volume": 1632403.0}, {"date": "2025-06-11", "close": 48.27, "volume": 1156386.0}, {"date": "2025-06-12", "close": 49.18, "volume": 1289966.0}, {"date": "2025-06-13", "close": 49.34, "volume": 1252377.0}, {"date": "2025-06-16", "close": 50.02, "volume": 2316334.0}, {"date": "2025-06-17", "close": 50.4, "volume": 2269143.0}, {"date": "2025-06-18", "close": 50.72, "volume": 2420466.0}, {"date": "2025-06-20", "close": 50.73, "volume": 2809764.0}, {"date": "2025-06-23", "close": 51.83, "volume": 1862136.0}, {"date": "2025-06-24", "close": 52.55, "volume": 1932035.0}, {"date": "2025-06-25", "close": 52.42, "volume": 1739204.0}, {"date": "2025-06-26", "close": 52.63, "volume": 1229881.0}, {"date": "2025-06-27", "close": 52.64, "volume": 2745971.0}, {"date": "2025-06-30", "close": 53.97, "volume": 2190229.0}, {"date": "2025-07-01", "close": 53.69, "volume": 2203698.0}, {"date": "2025-07-02", "close": 54.08, "volume": 2150867.0}, {"date": "2025-07-03", "close": 55.345, "volume": 1817965.0}, {"date": "2025-07-07", "close": 55.51, "volume": 1556732.0}, {"date": "2025-07-08", "close": 55.9, "volume": 1846246.0}, {"date": "2025-07-09", "close": 56.02, "volume": 1178017.0}, {"date": "2025-07-10", "close": 56.68, "volume": 1638691.0}, {"date": "2025-07-11", "close": 56.35, "volume": 1677644.0}, {"date": "2025-07-14", "close": 56.98, "volume": 2320698.0}, {"date": "2025-07-15", "close": 57.43, "volume": 1465698.0}, {"date": "2025-07-16", "close": 57.51, "volume": 1328853.0}, {"date": "2025-07-17", "close": 57.58, "volume": 1424958.0}, {"date": "2025-07-18", "close": 57.81, "volume": 1437375.0}, {"date": "2025-07-21", "close": 57.9, "volume": 1202023.0}, {"date": "2025-07-22", "close": 58.18, "volume": 1152111.0}, {"date": "2025-07-23", "close": 58.51, "volume": 819235.0}, {"date": "2025-07-24", "close": 58.35, "volume": 995727.0}, {"date": "2025-07-25", "close": 58.59, "volume": 913733.0}, {"date": "2025-07-28", "close": 58.72, "volume": 908004.0}, {"date": "2025-07-29", "close": 58.71, "volume": 1281275.0}, {"date": "2025-07-30", "close": 58.08, "volume": 2436225.0}, {"date": "2025-07-31", "close": 57.98, "volume": 1428226.0}, {"date": "2025-08-01", "close": 57.12, "volume": 1519801.0}, {"date": "2025-08-04", "close": 57.9, "volume": 1225133.0}, {"date": "2025-08-05", "close": 57.05, "volume": 2322026.0}, {"date": "2025-08-06", "close": 55.22, "volume": 3170864.0}, {"date": "2025-08-07", "close": 53.52, "volume": 3581966.0}, {"date": "2025-08-08", "close": 53.49, "volume": 1589305.0}, {"date": "2025-08-11", "close": 52.91, "volume": 1190373.0}, {"date": "2025-08-12", "close": 52.37, "volume": 1879401.0}, {"date": "2025-08-13", "close": 52.09, "volume": 2126556.0}, {"date": "2025-08-14", "close": 51.72, "volume": 1633921.0}, {"date": "2025-08-15", "close": 53.14, "volume": 1782883.0}, {"date": "2025-08-18", "close": 53.64, "volume": 1538445.0}, {"date": "2025-08-19", "close": 53.42, "volume": 1286171.0}, {"date": "2025-08-20", "close": 53.61, "volume": 1150560.0}, {"date": "2025-08-21", "close": 53.41, "volume": 896474.0}, {"date": "2025-08-22", "close": 54.65, "volume": 1495230.0}, {"date": "2025-08-25", "close": 53.95, "volume": 1170706.0}, {"date": "2025-08-26", "close": 53.79, "volume": 3165780.0}, {"date": "2025-08-27", "close": 54.77, "volume": 1547505.0}, {"date": "2025-08-28", "close": 54.99, "volume": 1472973.0}, {"date": "2025-08-29", "close": 55.65, "volume": 2244898.0}, {"date": "2025-09-02", "close": 54.3, "volume": 1908994.0}, {"date": "2025-09-03", "close": 53.41, "volume": 1854764.0}, {"date": "2025-09-04", "close": 53.74, "volume": 1834441.0}, {"date": "2025-09-05", "close": 53.8, "volume": 1499356.0}, {"date": "2025-09-08", "close": 54.28, "volume": 1302109.0}, {"date": "2025-09-09", "close": 53.51, "volume": 1362203.0}, {"date": "2025-09-10", "close": 52.65, "volume": 1261160.0}, {"date": "2025-09-11", "close": 53.46, "volume": 1271521.0}, {"date": "2025-09-12", "close": 52.94, "volume": 862546.0}, {"date": "2025-09-15", "close": 52.66, "volume": 957532.0}, {"date": "2025-09-16", "close": 52.22, "volume": 1100443.0}, {"date": "2025-09-17", "close": 52.74, "volume": 1221138.0}, {"date": "2025-09-18", "close": 52.95, "volume": 949441.0}, {"date": "2025-09-19", "close": 52.82, "volume": 2880117.0}, {"date": "2025-09-22", "close": 53.59, "volume": 1473864.0}, {"date": "2025-09-23", "close": 52.51, "volume": 1955059.0}, {"date": "2025-09-24", "close": 52.28, "volume": 795541.0}, {"date": "2025-09-25", "close": 52.11, "volume": 877531.0}, {"date": "2025-09-26", "close": 52.35, "volume": 726943.0}, {"date": "2025-09-29", "close": 51.98, "volume": 938619.0}, {"date": "2025-09-30", "close": 51.48, "volume": 1418347.0}, {"date": "2025-10-01", "close": 52.34, "volume": 1815924.0}, {"date": "2025-10-02", "close": 55.95, "volume": 6387117.0}, {"date": "2025-10-03", "close": 54.99, "volume": 22864810.0}, {"date": "2025-10-06", "close": 56.79, "volume": 3150401.0}, {"date": "2025-10-07", "close": 52.55, "volume": 3868250.0}, {"date": "2025-10-08", "close": 50.91, "volume": 3520954.0}, {"date": "2025-10-09", "close": 50.725, "volume": 2399408.0}, {"date": "2025-10-10", "close": 49.35, "volume": 1777671.0}, {"date": "2025-10-13", "close": 50.85, "volume": 1763732.0}, {"date": "2025-10-14", "close": 50.33, "volume": 1317771.0}, {"date": "2025-10-15", "close": 50.71, "volume": 2131821.0}, {"date": "2025-10-16", "close": 50.29, "volume": 1712165.0}, {"date": "2025-10-17", "close": 51.3, "volume": 1180313.0}, {"date": "2025-10-20", "close": 51.65, "volume": 1210405.0}, {"date": "2025-10-21", "close": 52.25, "volume": 921472.0}, {"date": "2025-10-22", "close": 52.01, "volume": 949669.0}, {"date": "2025-10-23", "close": 51.31, "volume": 1099128.0}, {"date": "2025-10-24", "close": 51.73, "volume": 906396.0}, {"date": "2025-10-27", "close": 52.2, "volume": 1317253.0}, {"date": "2025-10-28", "close": 51.61, "volume": 924160.0}, {"date": "2025-10-29", "close": 50.49, "volume": 1211990.0}, {"date": "2025-10-30", "close": 50.33, "volume": 1311532.0}, {"date": "2025-10-31", "close": 50.83, "volume": 1646836.0}, {"date": "2025-11-03", "close": 50.29, "volume": 1948828.0}, {"date": "2025-11-04", "close": 48.95, "volume": 1760536.0}, {"date": "2025-11-05", "close": 48.48, "volume": 3464971.0}, {"date": "2025-11-06", "close": 46.43, "volume": 2589492.0}, {"date": "2025-11-07", "close": 46.71, "volume": 3004547.0}, {"date": "2025-11-10", "close": 46.32, "volume": 1889434.0}, {"date": "2025-11-11", "close": 44.97, "volume": 1984118.0}, {"date": "2025-11-12", "close": 44.38, "volume": 4168581.0}, {"date": "2025-11-13", "close": 43.29, "volume": 3814806.0}, {"date": "2025-11-14", "close": 43.17, "volume": 1703857.0}, {"date": "2025-11-17", "close": 41.84, "volume": 1756125.0}, {"date": "2025-11-18", "close": 41.54, "volume": 1701291.0}, {"date": "2025-11-19", "close": 40.52, "volume": 1303708.0}, {"date": "2025-11-20", "close": 40.08, "volume": 2309518.0}, {"date": "2025-11-21", "close": 41.16, "volume": 2332775.0}, {"date": "2025-11-24", "close": 41.09, "volume": 2683204.0}, {"date": "2025-11-25", "close": 41.24, "volume": 1703343.0}, {"date": "2025-11-26", "close": 41.12, "volume": 1302656.0}, {"date": "2025-11-28", "close": 41.96, "volume": 1050761.0}, {"date": "2025-12-01", "close": 41.85, "volume": 1738045.0}, {"date": "2025-12-02", "close": 42.41, "volume": 2173011.0}, {"date": "2025-12-03", "close": 42.62, "volume": 1138105.0}, {"date": "2025-12-04", "close": 42.47, "volume": 1293768.0}, {"date": "2025-12-05", "close": 43.19, "volume": 1849695.0}, {"date": "2025-12-08", "close": 42.08, "volume": 2098762.0}, {"date": "2025-12-09", "close": 41.28, "volume": 1861539.0}, {"date": "2025-12-10", "close": 40.91, "volume": 2297590.0}, {"date": "2025-12-11", "close": 41.11, "volume": 1547985.0}, {"date": "2025-12-12", "close": 40.58, "volume": 1819229.0}, {"date": "2025-12-15", "close": 40.25, "volume": 3231242.0}, {"date": "2025-12-16", "close": 40.34, "volume": 2527474.0}, {"date": "2025-12-17", "close": 40.08, "volume": 3202904.0}, {"date": "2025-12-18", "close": 39.92, "volume": 2458578.0}, {"date": "2025-12-19", "close": 39.75, "volume": 5032092.0}, {"date": "2025-12-22", "close": 39.98, "volume": 1636519.0}, {"date": "2025-12-23", "close": 39.16, "volume": 1569308.0}, {"date": "2025-12-24", "close": 38.91, "volume": 771475.0}, {"date": "2025-12-26", "close": 39.0, "volume": 1148365.0}, {"date": "2025-12-29", "close": 39.08, "volume": 2132345.0}, {"date": "2025-12-30", "close": 38.68, "volume": 1360538.0}, {"date": "2025-12-31", "close": 38.165, "volume": 1213089.0}, {"date": "2026-01-02", "close": 38.15, "volume": 2125338.0}, {"date": "2026-01-05", "close": 38.07, "volume": 2585537.0}, {"date": "2026-01-06", "close": 39.42, "volume": 2952707.0}, {"date": "2026-01-07", "close": 39.69, "volume": 2025818.0}, {"date": "2026-01-08", "close": 39.9, "volume": 3129638.0}, {"date": "2026-01-09", "close": 40.13, "volume": 1574659.0}, {"date": "2026-01-12", "close": 40.14, "volume": 2194159.0}, {"date": "2026-01-13", "close": 39.46, "volume": 1754639.0}, {"date": "2026-01-14", "close": 39.33, "volume": 2302704.0}, {"date": "2026-01-15", "close": 39.07, "volume": 2297511.0}, {"date": "2026-01-16", "close": 39.14, "volume": 2036070.0}, {"date": "2026-01-20", "close": 38.11, "volume": 2099057.0}, {"date": "2026-01-21", "close": 38.1, "volume": 2571002.0}, {"date": "2026-01-22", "close": 39.2, "volume": 1956604.0}, {"date": "2026-01-23", "close": 38.84, "volume": 1902528.0}, {"date": "2026-01-26", "close": 38.58, "volume": 1422523.0}, {"date": "2026-01-27", "close": 37.16, "volume": 1719108.0}, {"date": "2026-01-28", "close": 37.35, "volume": 1747067.0}, {"date": "2026-01-29", "close": 35.07, "volume": 3453955.0}, {"date": "2026-01-30", "close": 35.12, "volume": 2303787.0}, {"date": "2026-02-02", "close": 34.24, "volume": 2612496.0}, {"date": "2026-02-03", "close": 31.79, "volume": 2557580.0}, {"date": "2026-02-04", "close": 32.75, "volume": 3252263.0}, {"date": "2026-02-05", "close": 32.01, "volume": 4069781.0}, {"date": "2026-02-06", "close": 33.17, "volume": 3930607.0}, {"date": "2026-02-09", "close": 34.44, "volume": 2273887.0}, {"date": "2026-02-10", "close": 34.78, "volume": 2448042.0}, {"date": "2026-02-11", "close": 33.92, "volume": 6121454.0}, {"date": "2026-02-12", "close": 34.1, "volume": 7328983.0}, {"date": "2026-02-13", "close": 34.1, "volume": 3774345.0}, {"date": "2026-02-17", "close": 33.28, "volume": 4208888.0}, {"date": "2026-02-18", "close": 34.24, "volume": 3708186.0}, {"date": "2026-02-19", "close": 34.17, "volume": 2743302.0}, {"date": "2026-02-20", "close": 33.84, "volume": 3182923.0}, {"date": "2026-02-23", "close": 32.2, "volume": 3040343.0}, {"date": "2026-02-24", "close": 32.34, "volume": 2891320.0}, {"date": "2026-02-25", "close": 32.48, "volume": 4163426.0}, {"date": "2026-02-26", "close": 37.04, "volume": 6894365.0}, {"date": "2026-02-27", "close": 36.55, "volume": 17744960.0}, {"date": "2026-03-02", "close": 38.13, "volume": 4349700.0}, {"date": "2026-03-03", "close": 38.76, "volume": 3149909.0}, {"date": "2026-03-04", "close": 38.87, "volume": 3027743.0}, {"date": "2026-03-05", "close": 39.51, "volume": 3974515.0}, {"date": "2026-03-06", "close": 39.79, "volume": 3037201.0}, {"date": "2026-03-09", "close": 40.22, "volume": 2596516.0}, {"date": "2026-03-10", "close": 38.97, "volume": 2189580.0}, {"date": "2026-03-11", "close": 38.66, "volume": 1909352.0}, {"date": "2026-03-12", "close": 38.44, "volume": 3512914.0}, {"date": "2026-03-13", "close": 38.19, "volume": 1868705.0}, {"date": "2026-03-16", "close": 38.06, "volume": 2674185.0}, {"date": "2026-03-17", "close": 37.88, "volume": 1936724.0}, {"date": "2026-03-18", "close": 37.12, "volume": 2615006.0}, {"date": "2026-03-19", "close": 37.89, "volume": 2322335.0}, {"date": "2026-03-20", "close": 37.85, "volume": 3889875.0}, {"date": "2026-03-23", "close": 38.23, "volume": 2177697.0}, {"date": "2026-03-24", "close": 37.14, "volume": 2736374.0}, {"date": "2026-03-25", "close": 35.09, "volume": 2958588.0}, {"date": "2026-03-26", "close": 36.2, "volume": 4245454.0}, {"date": "2026-03-27", "close": 34.76, "volume": 3856254.0}, {"date": "2026-03-30", "close": 34.58, "volume": 2417076.0}, {"date": "2026-03-31", "close": 35.12, "volume": 2510787.0}, {"date": "2026-04-01", "close": 34.2, "volume": 1863717.0}, {"date": "2026-04-02", "close": 34.6, "volume": 2423435.0}, {"date": "2026-04-06", "close": 35.09, "volume": 1632535.0}, {"date": "2026-04-07", "close": 34.35, "volume": 1178163.0}, {"date": "2026-04-08", "close": 35.03, "volume": 2954067.0}, {"date": "2026-04-09", "close": 33.45, "volume": 3288920.0}, {"date": "2026-04-10", "close": 31.3, "volume": 2723354.0}, {"date": "2026-04-13", "close": 32.82, "volume": 3070581.0}, {"date": "2026-04-14", "close": 33.23, "volume": 2308102.0}, {"date": "2026-04-15", "close": 34.05, "volume": 1568690.0}, {"date": "2026-04-16", "close": 34.65, "volume": 1603573.0}, {"date": "2026-04-17", "close": 35.08, "volume": 2009265.0}, {"date": "2026-04-20", "close": 35.21, "volume": 1583028.0}, {"date": "2026-04-21", "close": 35.0, "volume": 1822534.0}, {"date": "2026-04-22", "close": 35.22, "volume": 1659222.0}, {"date": "2026-04-23", "close": 32.65, "volume": 2359150.0}, {"date": "2026-04-24", "close": 33.44, "volume": 1736318.0}, {"date": "2026-04-27", "close": 32.83, "volume": 1114271.0}, {"date": "2026-04-28", "close": 32.32, "volume": 1462257.0}, {"date": "2026-04-29", "close": 32.84, "volume": 1690085.0}, {"date": "2026-04-30", "close": 32.62, "volume": 1678953.0}, {"date": "2026-05-01", "close": 33.56, "volume": 1655735.0}, {"date": "2026-05-04", "close": 33.6, "volume": 1967448.0}, {"date": "2026-05-05", "close": 33.15, "volume": 1953681.0}, {"date": "2026-05-06", "close": 32.07, "volume": 3217681.0}, {"date": "2026-05-07", "close": 33.62, "volume": 2763746.0}, {"date": "2026-05-08", "close": 32.76, "volume": 2714288.0}, {"date": "2026-05-11", "close": 32.64, "volume": 3651847.0}, {"date": "2026-05-12", "close": 32.67, "volume": 4799445.0}, {"date": "2026-05-13", "close": 31.25, "volume": 3419656.0}, {"date": "2026-05-14", "close": 31.74, "volume": 3159404.0}, {"date": "2026-05-15", "close": 32.07, "volume": 2704636.0}, {"date": "2026-05-18", "close": 33.31, "volume": 3353889.0}, {"date": "2026-05-19", "close": 33.01, "volume": 3014753.0}, {"date": "2026-05-20", "close": 33.34, "volume": 2499090.0}, {"date": "2026-05-21", "close": 33.34, "volume": 2355799.0}, {"date": "2026-05-22", "close": 33.16, "volume": 1898275.0}, {"date": "2026-05-26", "close": 32.74, "volume": 2641660.0}, {"date": "2026-05-27", "close": 32.06, "volume": 2198044.0}, {"date": "2026-05-28", "close": 32.2, "volume": 2452201.0}, {"date": "2026-05-29", "close": 32.64, "volume": 3022168.0}, {"date": "2026-06-01", "close": 35.24, "volume": 3239860.0}, {"date": "2026-06-02", "close": 34.0, "volume": 2646442.0}, {"date": "2026-06-03", "close": 32.62, "volume": 2183109.0}, {"date": "2026-06-04", "close": 33.06, "volume": 2565241.0}, {"date": "2026-06-05", "close": 32.93, "volume": 2596943.0}, {"date": "2026-06-08", "close": 33.02, "volume": 3351282.0}, {"date": "2026-06-09", "close": 33.11, "volume": 2115021.0}, {"date": "2026-06-10", "close": 32.45, "volume": 1750360.0}, {"date": "2026-06-11", "close": 30.57, "volume": 2690921.0}, {"date": "2026-06-12", "close": 30.67, "volume": 5975116.0}, {"date": "2026-06-15", "close": 30.53, "volume": 4132927.0}, {"date": "2026-06-16", "close": 30.17, "volume": 3743360.0}, {"date": "2026-06-17", "close": 29.34, "volume": 4153725.0}, {"date": "2026-06-18", "close": 29.38, "volume": 7243925.0}, {"date": "2026-06-22", "close": 28.87, "volume": 3533509.0}, {"date": "2026-06-23", "close": 28.42, "volume": 3493869.0}, {"date": "2026-06-24", "close": 28.66, "volume": 4631221.0}, {"date": "2026-06-25", "close": 28.71, "volume": 4199956.0}, {"date": "2026-06-26", "close": 30.0, "volume": 7630609.0}, {"date": "2026-06-29", "close": 29.72, "volume": 2430758.0}, {"date": "2026-06-30", "close": 29.89, "volume": 4384053.0}, {"date": "2026-07-01", "close": 31.28, "volume": 3336767.0}, {"date": "2026-07-02", "close": 32.26, "volume": 3927092.0}, {"date": "2026-07-06", "close": 32.6, "volume": 3125516.0}, {"date": "2026-07-07", "close": 32.44, "volume": 2798394.0}, {"date": "2026-07-08", "close": 31.65, "volume": 2308744.0}, {"date": "2026-07-09", "close": 31.61, "volume": 2191422.0}, {"date": "2026-07-10", "close": 31.67, "volume": 1378001.0}, {"date": "2026-07-13", "close": 31.75, "volume": 1874418.0}, {"date": "2026-07-14", "close": 31.15, "volume": 2765156.0}, {"date": "2026-07-15", "close": 31.54, "volume": 2850801.0}, {"date": "2026-07-16", "close": 33.11, "volume": 2348116.0}, {"date": "2026-07-17", "close": 32.34, "volume": 3056560.0}, {"date": "2026-07-20", "close": 32.35, "volume": 2114968.0}, {"date": "2026-07-21", "close": 31.26, "volume": 1578654.0}, {"date": "2026-07-22", "close": 29.74, "volume": 2006691.0}, {"date": "2026-07-23", "close": 30.12, "volume": 3076003.0}, {"date": "2026-07-24", "close": 31.4, "volume": 2412077.0}, {"date": "2026-07-27", "close": 33.71, "volume": 3340781.0}, {"date": "2026-07-28", "close": 35.84, "volume": 3818090.0}, {"date": "2026-07-29", "close": 36.96, "volume": 4859050.0}, {"date": "2026-07-30", "close": 35.21, "volume": 2577396.0}, {"date": "2026-07-31", "close": 35.44, "volume": 2539256.0}, {"date": "2026-08-03", "close": 35.89, "volume": 2807870.0}, {"date": "2026-08-04", "close": 36.08, "volume": 3477544.0}, {"date": "2026-08-05", "close": 36.04, "volume": 2613364.0}, {"date": "2026-08-06", "close": 35.36, "volume": 3620175.0}, {"date": "2026-08-07", "close": 35.21, "volume": 3055659.0}], "refreshing": true}