{"ticker": "BYD", "overview": {"cik": "906553", "ticker": "BYD", "name": "BOYD GAMING CORP", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001989586-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350676", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027683", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-025062", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005397", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000062", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024305", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000060", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-17", "title": "FORM 8-K/A", "accession": "0001437749-26-023765", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000058", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925421-26-000021", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001211495-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021700", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005813", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004396", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000626", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000044", "price_sensitive": false}]}, "description": "BOYD GAMING CORP trades as BYD on the NYSE and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 299 insider filings for the company, from June 2021 to August 2026. Across those, 11 insiders disclosed 1 open-market purchase totalling $2.50K against 91 sales totalling $325.27M. The most recent filing on record is dated 24 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 2499.0748, "sell_n": 91, "sell_sum": 325271907.6079, "net": -325269408.5331, "insiders": 11, "first_date": "2021-06-11", "last_date": "2026-08-24"}, "metrics": {"ticker": "BYD", "has_prices": true, "as_of": "2026-08-07", "last": 83.42, "prev_close": 84.12, "change": -0.7000000000000028, "change_pct": -0.008321445553970552, "session_volume": 584453.0, "vwap_5": 84.72977060554231, "vwap_20": 87.12670534731943, "vwap_60": 85.84572860787706, "vwap_250": 84.22463243586579, "high_52w": 91.26, "low_52w": 77.51, "avg_volume_20": 1027335.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000906553-26-000066", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 984.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "A director trims BYD: $984", "source_url": "https://www.sec.gov/Archives/edgar/data/1186742/000090655326000066/0000906553-26-000066-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0001193125-26-350676", "src": "13DG", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "BOYD Gaming Corp", "who_key": "BOYD GAMING CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "BOYD GAMING CORP takes a 8.47% passive stake in BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/0001193125-26-350676-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000906553-26-000064", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Josh Hirsberg", "who_key": "Hirsberg Josh", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1146863.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO trims $1.1M of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000064/0000906553-26-000064-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "0000906553-26-000062", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Stacia j.p. Andersen", "who_key": "Andersen Stacia J.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000062/0000906553-26-000062-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "0000906553-26-000060", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "George C. Roeth", "who_key": "ROETH GEORGE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000060/0000906553-26-000060-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "0000906553-26-000058", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2722595.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000058/0000906553-26-000058-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0000906553-26-000056", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Uri Clinton", "who_key": "Clinton Uri", "role": "Chief Legal Off. & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 304108.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider sells $304K of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000056/0000906553-26-000056-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0000906553-26-000054", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Keith Smith", "who_key": "SMITH KEITH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8590000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO sells $8.6M of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000054/0000906553-26-000054-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0000906553-26-000052", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Christine J. Spadafor", "who_key": "SPADAFOR CHRISTINE J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100085.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Board member offloads $100K of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000052/0000906553-26-000052-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0000906553-26-000038", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "A. Randall Thoman", "who_key": "Thoman A. Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000038/0000906553-26-000038-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000906553-26-000040", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Michael A. Hartmeier", "who_key": "Hartmeier Michael A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000040/0000906553-26-000040-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000906553-26-000042", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "William R. Boyd", "who_key": "BOYD WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000042/0000906553-26-000042-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000906553-26-000044", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000044/0000906553-26-000044-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000906553-26-000046", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "John Robert Bailey", "who_key": "Bailey John Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000046/0000906553-26-000046-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000906553-26-000048", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Paul W. Whetsell", "who_key": "WHETSELL PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000048/0000906553-26-000048-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000906553-26-000050", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Christine J. Spadafor", "who_key": "SPADAFOR CHRISTINE J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000050/0000906553-26-000050-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000906553-26-000035", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8448986.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director sells $8.4M of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000035/0000906553-26-000035-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "0000906553-26-000033", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Stephen S. Thompson", "who_key": "Thompson Stephen S.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1632512.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider sells $1.6M of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000033/0000906553-26-000033-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358004}, {"id": "0000906553-26-000031", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Josh Hirsberg", "who_key": "Hirsberg Josh", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2054114.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO trims $2.1M of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000031/0000906553-26-000031-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359444}, {"id": "0000906553-26-000029", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Keith Smith", "who_key": "SMITH KEITH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000029/0000906553-26-000029-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0000906553-26-000019", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Keith Smith", "who_key": "SMITH KEITH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3554370.8000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000019/0000906553-26-000019-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365204}, {"id": "0000906553-26-000020", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 303768.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000020/0000906553-26-000020-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365204}, {"id": "0000906553-26-000022", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Lori M. Nelson", "who_key": "Nelson Lori M.", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 64046.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000022/0000906553-26-000022-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365204}, {"id": "0000906553-26-000023", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Stephen S. Thompson", "who_key": "Thompson Stephen S.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1109221.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000023/0000906553-26-000023-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365204}, {"id": "0000906553-26-000025", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Uri Clinton", "who_key": "Clinton Uri", "role": "General Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 818813.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000025/0000906553-26-000025-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365204}, {"id": "0000906553-26-000027", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Josh Hirsberg", "who_key": "Hirsberg Josh", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1458331.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000027/0000906553-26-000027-index.htm", "trade_date": "2026-02-22", "timestamp": "2026-02-22", "mins": 365204}, {"id": "0000906553-26-000014", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "William R. Boyd", "who_key": "BOYD WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2545200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Board member offloads $2.5M of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000014/0000906553-26-000014-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370964}, {"id": "0000906553-26-000004", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Keith Smith", "who_key": "SMITH KEITH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000004/0000906553-26-000004-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0000906553-26-000006", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "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": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000006/0000906553-26-000006-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0000906553-26-000008", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Josh Hirsberg", "who_key": "Hirsberg Josh", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO files routine paperwork on BYD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000008/0000906553-26-000008-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}], "recent_buys": [{"id": "0001062993-22-019137", "src": "INSIDERS", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "Christine J. Spadafor", "who_key": "SPADAFOR CHRISTINE J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2499.0748, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director buys $2K of BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322019137/0001062993-22-019137-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263124}], "institutional": [{"id": "13DG-0001193125-26-350676", "src": "13DG", "ticker": "BYD", "cik": "906553", "company": "BOYD GAMING CORP", "company_raw": "BOYD GAMING CORP", "who": "BOYD Gaming Corp", "who_key": "BOYD GAMING CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "BOYD GAMING CORP takes a 8.47% passive stake in BYD", "source_url": "https://www.sec.gov/Archives/edgar/data/906553/0001193125-26-350676-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Boyd Gaming Corporation Common Stock", "new_value": "BOYD GAMING CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000906553", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000906553", "applied": 1, "detected_at": "2026-09-10T23:37:55.515480"}]}, "key_people": [{"who": "William S. Boyd", "who_key": "BOYD WILLIAM S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 115092549.8662, "net": -115092549.8662, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6036703.9799999995, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324006560/0001062993-24-006560-index.htm"}, {"action": "SELL", "amount": 7908750.0, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324006330/0001062993-24-006330-index.htm"}, {"action": "SELL", "amount": 7911250.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324006173/0001062993-24-006173-index.htm"}, {"action": "SELL", "amount": 15937500.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324006041/0001062993-24-006041-index.htm"}, {"action": "SELL", "amount": 7971250.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324005753/0001062993-24-005753-index.htm"}, {"action": "SELL", "amount": 3281793.61, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323016942/0001062993-23-016942-index.htm"}, {"action": "SELL", "amount": 3065297.9999999995, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323016764/0001062993-23-016764-index.htm"}, {"action": "SELL", "amount": 13512000.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323016281/0001062993-23-016281-index.htm"}, {"action": "SELL", "amount": 2550119.66, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323006780/0001062993-23-006780-index.htm"}, {"action": "SELL", "amount": 18127497.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323003636/0001062993-23-003636-index.htm"}, {"action": "SELL", "amount": 10575420.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323003334/0001062993-23-003334-index.htm"}, {"action": "SELL", "amount": 778453.1399999999, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323002418/0001062993-23-002418-index.htm"}, {"action": "SELL", "amount": 11190905.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322023955/0001062993-22-023955-index.htm"}, {"action": "SELL", "amount": 6245609.4762, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322023907/0001062993-22-023907-index.htm"}], "latest": {"action": "SELL", "amount": 6036703.9799999995, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324006560/0001062993-24-006560-index.htm"}}, {"who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 88668938.6227, "net": -88668938.6227, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 984.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1186742/000090655326000066/0000906553-26-000066-index.htm"}, {"action": "SELL", "amount": 8448986.64, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000035/0000906553-26-000035-index.htm"}, {"action": "SELL", "amount": 8662000.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325015371/0001062993-25-015371-index.htm"}, {"action": "SELL", "amount": 8417000.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325014467/0001062993-25-014467-index.htm"}, {"action": "SELL", "amount": 7747982.0, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325002336/0001062993-25-002336-index.htm"}, {"action": "SELL", "amount": 4387800.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324016028/0001062993-24-016028-index.htm"}, {"action": "SELL", "amount": 4404619.899999999, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324015939/0001062993-24-015939-index.htm"}, {"action": "SELL", "amount": 1618380.0999999999, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324016024/0001062993-24-016024-index.htm"}, {"action": "SELL", "amount": 6468905.41, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324003543/0001062993-24-003543-index.htm"}, {"action": "SELL", "amount": 23850655.0, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323002584/0001062993-23-002584-index.htm"}, {"action": "SELL", "amount": 3244500.0, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323002417/0001062993-23-002417-index.htm"}, {"action": "SELL", "amount": 5794000.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322021446/0001062993-22-021446-index.htm"}, {"action": "SELL", "amount": 5623125.5727, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322013734/0001062993-22-013734-index.htm"}], "latest": {"action": "SELL", "amount": 984.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1186742/000090655326000066/0000906553-26-000066-index.htm"}}, {"who": "Keith Smith", "who_key": "SMITH KEITH", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 52806686.025, "net": -52806686.025, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8590000.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000054/0000906553-26-000054-index.htm"}, {"action": "SELL", "amount": 2130250.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325014855/0001062993-25-014855-index.htm"}, {"action": "SELL", "amount": 6252250.0, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325014770/0001062993-25-014770-index.htm"}, {"action": "SELL", "amount": 2164500.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324019646/0001062993-24-019646-index.htm"}, {"action": "SELL", "amount": 2153100.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324019523/0001062993-24-019523-index.htm"}, {"action": "SELL", "amount": 2939600.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324019180/0001062993-24-019180-index.htm"}, {"action": "SELL", "amount": 6413500.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324004980/0001062993-24-004980-index.htm"}, {"action": "SELL", "amount": 6479000.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323005214/0001062993-23-005214-index.htm"}, {"action": "SELL", "amount": 3794200.666, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322022112/0001062993-22-022112-index.htm"}, {"action": "SELL", "amount": 6085331.25, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322014491/0001062993-22-014491-index.htm"}, {"action": "SELL", "amount": 1726269.0, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299321007959/0001062993-21-007959-index.htm"}, {"action": "SELL", "amount": 4078685.109, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299321007840/0001062993-21-007840-index.htm"}], "latest": {"action": "SELL", "amount": 8590000.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000054/0000906553-26-000054-index.htm"}}, {"who": "William R. Boyd", "who_key": "BOYD WILLIAM R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 33949553.33, "net": -33949553.33, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2545200.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000014/0000906553-26-000014-index.htm"}, {"action": "SELL", "amount": 1607200.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655325000004/0000906553-25-000004-index.htm"}, {"action": "SELL", "amount": 1060800.96, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325014278/0001062993-25-014278-index.htm"}, {"action": "SELL", "amount": 1189800.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325003081/0001062993-25-003081-index.htm"}, {"action": "SELL", "amount": 7056248.9, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324018216/0001062993-24-018216-index.htm"}, {"action": "SELL", "amount": 3202000.0000000005, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324004976/0001062993-24-004976-index.htm"}, {"action": "SELL", "amount": 678300.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323016762/0001062993-23-016762-index.htm"}, {"action": "SELL", "amount": 770106.4700000001, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323016189/0001062993-23-016189-index.htm"}, {"action": "SELL", "amount": 947632.0, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322023981/0001062993-22-023981-index.htm"}, {"action": "SELL", "amount": 947632.0, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322023959/0001062993-22-023959-index.htm"}, {"action": "SELL", "amount": 1201562.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322022229/0001062993-22-022229-index.htm"}, {"action": "SELL", "amount": 5652500.0, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322021723/0001062993-22-021723-index.htm"}, {"action": "SELL", "amount": 4147500.0, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322014395/0001062993-22-014395-index.htm"}, {"action": "SELL", "amount": 1074800.0, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322013043/0001062993-22-013043-index.htm"}, {"action": "SELL", "amount": 1013136.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299321010315/0001062993-21-010315-index.htm"}, {"action": "SELL", "amount": 855135.0, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299321006974/0001062993-21-006974-index.htm"}], "latest": {"action": "SELL", "amount": 2545200.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000014/0000906553-26-000014-index.htm"}}, {"who": "Stephen S. Thompson", "who_key": "Thompson Stephen S.", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12024077.964, "net": -12024077.964, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1632512.7, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000033/0000906553-26-000033-index.htm"}, {"action": "SELL", "amount": 1324174.5, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325013516/0001062993-25-013516-index.htm"}, {"action": "SELL", "amount": 1271800.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324005568/0001062993-24-005568-index.htm"}, {"action": "SELL", "amount": 138753.40000000002, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323015879/0001062993-23-015879-index.htm"}, {"action": "SELL", "amount": 1146623.75, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323015691/0001062993-23-015691-index.htm"}, {"action": "SELL", "amount": 1146623.75, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323015797/0001062993-23-015797-index.htm"}, {"action": "SELL", "amount": 1867992.0799999998, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323006169/0001062993-23-006169-index.htm"}, {"action": "SELL", "amount": 489984.0, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322023523/0001062993-22-023523-index.htm"}, {"action": "SELL", "amount": 1177409.1, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322011652/0001062993-22-011652-index.htm"}, {"action": "SELL", "amount": 1109097.0920000002, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299322006154/0001062993-22-006154-index.htm"}, {"action": "SELL", "amount": 719107.592, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299321007689/0001062993-21-007689-index.htm"}], "latest": {"action": "SELL", "amount": 1632512.7, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000033/0000906553-26-000033-index.htm"}}, {"who": "Josh Hirsberg", "who_key": "Hirsberg Josh", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11649019.08, "net": -11649019.08, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1146863.52, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000064/0000906553-26-000064-index.htm"}, {"action": "SELL", "amount": 2054114.64, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000031/0000906553-26-000031-index.htm"}, {"action": "SELL", "amount": 3419389.35, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325014899/0001062993-25-014899-index.htm"}, {"action": "SELL", "amount": 1539245.07, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324018637/0001062993-24-018637-index.htm"}, {"action": "SELL", "amount": 1466846.5, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324004986/0001062993-24-004986-index.htm"}, {"action": "SELL", "amount": 1046560.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323002165/0001062993-23-002165-index.htm"}, {"action": "SELL", "amount": 976000.0, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323001400/0001062993-23-001400-index.htm"}], "latest": {"action": "SELL", "amount": 1146863.52, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000064/0000906553-26-000064-index.htm"}}, {"who": "Ted Bogich", "who_key": "Bogich Ted", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9306399.48, "net": -9306399.48, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1372220.4600000002, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325013514/0001062993-25-013514-index.htm"}, {"action": "SELL", "amount": 1442716.65, "date": "2025-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325002333/0001062993-25-002333-index.htm"}, {"action": "SELL", "amount": 1745440.32, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324018214/0001062993-24-018214-index.htm"}, {"action": "SELL", "amount": 2697272.49, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299324003539/0001062993-24-003539-index.htm"}, {"action": "SELL", "amount": 2048749.5599999998, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299323003855/0001062993-23-003855-index.htm"}], "latest": {"action": "SELL", "amount": 1372220.4600000002, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325013514/0001062993-25-013514-index.htm"}}, {"who": "Uri Clinton", "who_key": "Clinton Uri", "role": "Chief Legal Off. & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 836544.51, "net": -836544.51, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 304108.92, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000056/0000906553-26-000056-index.htm"}, {"action": "SELL", "amount": 205200.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325014039/0001062993-25-014039-index.htm"}, {"action": "SELL", "amount": 327235.59, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000106299325002223/0001062993-25-002223-index.htm"}], "latest": {"action": "SELL", "amount": 304108.92, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906553/000090655326000056/0000906553-26-000056-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -984.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000066", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001989586-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-350676", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027683", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "FORM 10-Q", "accession": "0001437749-26-025062", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000064", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005397", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000062", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024305", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000060", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-17", "title": "FORM 8-K/A", "accession": "0001437749-26-023765", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000058", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000925421-26-000021", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001211495-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021700", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005813", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004396", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000626", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000906553-26-000044", "price_sensitive": false}], "performance": {"ticker": "BYD", "has_prices": true, "summary": {"n": 1, "avg": 0.5999232834675873, "win_rate": 1.0, "best": 0.5999232834675873, "worst": 0.5999232834675873, "as_of": "2026-08-07"}, "buys": [{"who": "SPADAFOR CHRISTINE J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2499.0748, "date": "2022-07-15", "score": 21.6, "ref_price": 52.14, "return": 0.5999232834675873}]}, "price_series": [{"date": "2016-08-08", "close": 18.84, "volume": 971395.0}, {"date": "2016-08-09", "close": 19.38, "volume": 1646215.0}, {"date": "2016-08-10", "close": 19.39, "volume": 1440894.0}, {"date": "2016-08-11", "close": 20.0, "volume": 2473783.0}, {"date": "2016-08-12", "close": 19.82, "volume": 890971.0}, {"date": "2016-08-15", "close": 19.74, "volume": 1562035.0}, {"date": "2016-08-16", "close": 19.57, "volume": 1174108.0}, {"date": "2016-08-17", "close": 19.57, "volume": 960523.0}, {"date": "2016-08-18", "close": 19.69, "volume": 525803.0}, {"date": "2016-08-19", "close": 19.8, "volume": 824837.0}, {"date": "2016-08-22", "close": 19.76, "volume": 514856.0}, {"date": "2016-08-23", "close": 20.26, "volume": 941077.0}, {"date": "2016-08-24", "close": 20.04, "volume": 937991.0}, {"date": "2016-08-25", "close": 19.95, "volume": 755794.0}, {"date": "2016-08-26", "close": 19.92, "volume": 1032727.0}, {"date": "2016-08-29", "close": 19.71, "volume": 756090.0}, {"date": "2016-08-30", "close": 19.52, "volume": 902352.0}, {"date": "2016-08-31", "close": 19.5, "volume": 1392129.0}, {"date": "2016-09-01", "close": 19.73, "volume": 842002.0}, {"date": "2016-09-02", "close": 19.66, "volume": 598701.0}, {"date": "2016-09-06", "close": 19.63, "volume": 412315.0}, {"date": "2016-09-07", "close": 19.77, "volume": 873447.0}, {"date": "2016-09-08", "close": 19.8, "volume": 2637703.0}, {"date": "2016-09-09", "close": 19.03, "volume": 1586147.0}, {"date": "2016-09-12", "close": 19.13, "volume": 1646864.0}, {"date": "2016-09-13", "close": 18.54, "volume": 1318522.0}, {"date": "2016-09-14", "close": 18.69, "volume": 1348749.0}, {"date": "2016-09-15", "close": 18.73, "volume": 810451.0}, {"date": "2016-09-16", "close": 18.48, "volume": 1408988.0}, {"date": "2016-09-19", "close": 18.61, "volume": 1403739.0}, {"date": "2016-09-20", "close": 18.51, "volume": 975840.0}, {"date": "2016-09-21", "close": 18.74, "volume": 945579.0}, {"date": "2016-09-22", "close": 19.24, "volume": 939416.0}, {"date": "2016-09-23", "close": 19.09, "volume": 836280.0}, {"date": "2016-09-26", "close": 19.01, "volume": 886549.0}, {"date": "2016-09-27", "close": 19.26, "volume": 1292278.0}, {"date": "2016-09-28", "close": 19.75, "volume": 1211557.0}, {"date": "2016-09-29", "close": 19.34, "volume": 1041509.0}, {"date": "2016-09-30", "close": 19.78, "volume": 1128326.0}, {"date": "2016-10-03", "close": 19.63, "volume": 908358.0}, {"date": "2016-10-04", "close": 19.59, "volume": 1135494.0}, {"date": "2016-10-05", "close": 19.77, "volume": 1542604.0}, {"date": "2016-10-06", "close": 19.78, "volume": 790630.0}, {"date": "2016-10-07", "close": 19.44, "volume": 619795.0}, {"date": "2016-10-10", "close": 19.69, "volume": 643913.0}, {"date": "2016-10-11", "close": 19.34, "volume": 486765.0}, {"date": "2016-10-12", "close": 19.31, "volume": 618629.0}, {"date": "2016-10-13", "close": 19.09, "volume": 721950.0}, {"date": "2016-10-14", "close": 19.0, "volume": 555667.0}, {"date": "2016-10-17", "close": 19.0, "volume": 697181.0}, {"date": "2016-10-18", "close": 19.04, "volume": 820799.0}, {"date": "2016-10-19", "close": 19.04, "volume": 548036.0}, {"date": "2016-10-20", "close": 18.98, "volume": 575220.0}, {"date": "2016-10-21", "close": 18.65, "volume": 1309406.0}, {"date": "2016-10-24", "close": 18.83, "volume": 1621065.0}, {"date": "2016-10-25", "close": 18.7, "volume": 686105.0}, {"date": "2016-10-26", "close": 18.51, "volume": 999238.0}, {"date": "2016-10-27", "close": 17.96, "volume": 1145667.0}, {"date": "2016-10-28", "close": 17.99, "volume": 1164236.0}, {"date": "2016-10-31", "close": 17.86, "volume": 846024.0}, {"date": "2016-11-01", "close": 17.6, "volume": 1897504.0}, {"date": "2016-11-02", "close": 17.0, "volume": 4238854.0}, {"date": "2016-11-03", "close": 17.11, "volume": 2808109.0}, {"date": "2016-11-04", "close": 17.3, "volume": 1162109.0}, {"date": "2016-11-07", "close": 17.59, "volume": 1252235.0}, {"date": "2016-11-08", "close": 17.75, "volume": 1547623.0}, {"date": "2016-11-09", "close": 18.35, "volume": 1922358.0}, {"date": "2016-11-10", "close": 18.22, "volume": 2371296.0}, {"date": "2016-11-11", "close": 18.69, "volume": 1817689.0}, {"date": "2016-11-14", "close": 18.78, "volume": 2144124.0}, {"date": "2016-11-15", "close": 18.61, "volume": 1624374.0}, {"date": "2016-11-16", "close": 18.67, "volume": 917146.0}, {"date": "2016-11-17", "close": 18.82, "volume": 1265515.0}, {"date": "2016-11-18", "close": 18.56, "volume": 1357722.0}, {"date": "2016-11-21", "close": 18.65, "volume": 1689526.0}, {"date": "2016-11-22", "close": 18.67, "volume": 1103796.0}, {"date": "2016-11-23", "close": 18.95, "volume": 1219132.0}, {"date": "2016-11-25", "close": 19.28, "volume": 375366.0}, {"date": "2016-11-28", "close": 19.22, "volume": 1489326.0}, {"date": "2016-11-29", "close": 19.27, "volume": 1234270.0}, {"date": "2016-11-30", "close": 18.84, "volume": 1334082.0}, {"date": "2016-12-01", "close": 18.7, "volume": 1581442.0}, {"date": "2016-12-02", "close": 18.9, "volume": 815249.0}, {"date": "2016-12-05", "close": 19.24, "volume": 988694.0}, {"date": "2016-12-06", "close": 19.63, "volume": 869821.0}, {"date": "2016-12-07", "close": 20.28, "volume": 1289887.0}, {"date": "2016-12-08", "close": 21.0, "volume": 3844319.0}, {"date": "2016-12-09", "close": 21.46, "volume": 2803555.0}, {"date": "2016-12-12", "close": 20.81, "volume": 2934684.0}, {"date": "2016-12-13", "close": 21.04, "volume": 1468258.0}, {"date": "2016-12-14", "close": 20.76, "volume": 1022536.0}, {"date": "2016-12-15", "close": 20.71, "volume": 791593.0}, {"date": "2016-12-16", "close": 20.84, "volume": 3197568.0}, {"date": "2016-12-19", "close": 20.78, "volume": 604349.0}, {"date": "2016-12-20", "close": 20.69, "volume": 603346.0}, {"date": "2016-12-21", "close": 20.73, "volume": 738302.0}, {"date": "2016-12-22", "close": 20.64, "volume": 547294.0}, {"date": "2016-12-23", "close": 20.49, "volume": 368782.0}, {"date": "2016-12-27", "close": 20.32, "volume": 483995.0}, {"date": "2016-12-28", "close": 20.18, "volume": 573800.0}, {"date": "2016-12-29", "close": 20.28, "volume": 582192.0}, {"date": "2016-12-30", "close": 20.17, "volume": 746452.0}, {"date": "2017-01-03", "close": 20.41, "volume": 942541.0}, {"date": "2017-01-04", "close": 20.82, "volume": 1714601.0}, {"date": "2017-01-05", "close": 20.88, "volume": 927614.0}, {"date": "2017-01-06", "close": 20.24, "volume": 2102688.0}, {"date": "2017-01-09", "close": 19.64, "volume": 2627891.0}, {"date": "2017-01-10", "close": 19.6, "volume": 1299203.0}, {"date": "2017-01-11", "close": 19.45, "volume": 1682590.0}, {"date": "2017-01-12", "close": 19.64, "volume": 1158444.0}, {"date": "2017-01-13", "close": 19.61, "volume": 1030322.0}, {"date": "2017-01-17", "close": 19.59, "volume": 1101382.0}, {"date": "2017-01-18", "close": 19.62, "volume": 1108373.0}, {"date": "2017-01-19", "close": 19.39, "volume": 775560.0}, {"date": "2017-01-20", "close": 19.47, "volume": 716492.0}, {"date": "2017-01-23", "close": 19.34, "volume": 890859.0}, {"date": "2017-01-24", "close": 19.59, "volume": 1006896.0}, {"date": "2017-01-25", "close": 20.49, "volume": 1617781.0}, {"date": "2017-01-26", "close": 20.4, "volume": 1521244.0}, {"date": "2017-01-27", "close": 20.64, "volume": 1704430.0}, {"date": "2017-01-30", "close": 20.32, "volume": 832060.0}, {"date": "2017-01-31", "close": 20.32, "volume": 772524.0}, {"date": "2017-02-01", "close": 20.83, "volume": 2101680.0}, {"date": "2017-02-02", "close": 21.06, "volume": 1858398.0}, {"date": "2017-02-03", "close": 21.04, "volume": 861415.0}, {"date": "2017-02-06", "close": 20.83, "volume": 624129.0}, {"date": "2017-02-07", "close": 20.81, "volume": 831813.0}, {"date": "2017-02-08", "close": 20.67, "volume": 1336399.0}, {"date": "2017-02-09", "close": 20.86, "volume": 1290968.0}, {"date": "2017-02-10", "close": 20.86, "volume": 1508218.0}, {"date": "2017-02-13", "close": 20.9, "volume": 1520556.0}, {"date": "2017-02-14", "close": 20.66, "volume": 1289745.0}, {"date": "2017-02-15", "close": 21.33, "volume": 3198543.0}, {"date": "2017-02-16", "close": 20.26, "volume": 3192324.0}, {"date": "2017-02-17", "close": 20.35, "volume": 1609685.0}, {"date": "2017-02-21", "close": 20.16, "volume": 1224418.0}, {"date": "2017-02-22", "close": 20.02, "volume": 1123735.0}, {"date": "2017-02-23", "close": 19.87, "volume": 2031903.0}, {"date": "2017-02-24", "close": 19.75, "volume": 1403387.0}, {"date": "2017-02-27", "close": 19.7, "volume": 1651118.0}, {"date": "2017-02-28", "close": 19.67, "volume": 1445289.0}, {"date": "2017-03-01", "close": 20.1, "volume": 1351024.0}, {"date": "2017-03-02", "close": 19.69, "volume": 1208936.0}, {"date": "2017-03-03", "close": 19.56, "volume": 1044791.0}, {"date": "2017-03-06", "close": 19.94, "volume": 1507630.0}, {"date": "2017-03-07", "close": 19.77, "volume": 1747586.0}, {"date": "2017-03-08", "close": 19.89, "volume": 1073693.0}, {"date": "2017-03-09", "close": 20.03, "volume": 1703970.0}, {"date": "2017-03-10", "close": 20.34, "volume": 1586016.0}, {"date": "2017-03-13", "close": 20.3, "volume": 851553.0}, {"date": "2017-03-14", "close": 20.32, "volume": 897922.0}, {"date": "2017-03-15", "close": 20.34, "volume": 1259044.0}, {"date": "2017-03-16", "close": 20.21, "volume": 719179.0}, {"date": "2017-03-17", "close": 20.4, "volume": 1905105.0}, {"date": "2017-03-20", "close": 20.33, "volume": 733570.0}, {"date": "2017-03-21", "close": 20.03, "volume": 1145163.0}, {"date": "2017-03-22", "close": 19.83, "volume": 1218697.0}, {"date": "2017-03-23", "close": 20.6, "volume": 1985076.0}, {"date": "2017-03-24", "close": 20.61, "volume": 1222203.0}, {"date": "2017-03-27", "close": 21.35, "volume": 1859051.0}, {"date": "2017-03-28", "close": 21.51, "volume": 2158958.0}, {"date": "2017-03-29", "close": 21.4, "volume": 1789324.0}, {"date": "2017-03-30", "close": 21.71, "volume": 1554764.0}, {"date": "2017-03-31", "close": 22.01, "volume": 1692571.0}, {"date": "2017-04-03", "close": 21.94, "volume": 1611935.0}, {"date": "2017-04-04", "close": 21.84, "volume": 1084413.0}, {"date": "2017-04-05", "close": 21.32, "volume": 1598962.0}, {"date": "2017-04-06", "close": 21.83, "volume": 1034208.0}, {"date": "2017-04-07", "close": 21.85, "volume": 1155119.0}, {"date": "2017-04-10", "close": 21.91, "volume": 606712.0}, {"date": "2017-04-11", "close": 22.23, "volume": 1082549.0}, {"date": "2017-04-12", "close": 21.69, "volume": 1469588.0}, {"date": "2017-04-13", "close": 21.38, "volume": 866761.0}, {"date": "2017-04-17", "close": 22.03, "volume": 2146721.0}, {"date": "2017-04-18", "close": 22.36, "volume": 1395326.0}, {"date": "2017-04-19", "close": 22.43, "volume": 1198194.0}, {"date": "2017-04-20", "close": 22.42, "volume": 1134260.0}, {"date": "2017-04-21", "close": 22.17, "volume": 732973.0}, {"date": "2017-04-24", "close": 22.53, "volume": 893970.0}, {"date": "2017-04-25", "close": 22.72, "volume": 938365.0}, {"date": "2017-04-26", "close": 22.84, "volume": 2404804.0}, {"date": "2017-04-27", "close": 23.04, "volume": 1903009.0}, {"date": "2017-04-28", "close": 22.68, "volume": 1643699.0}, {"date": "2017-05-01", "close": 22.84, "volume": 1281504.0}, {"date": "2017-05-02", "close": 22.46, "volume": 1432236.0}, {"date": "2017-05-03", "close": 24.33, "volume": 6783982.0}, {"date": "2017-05-04", "close": 24.29, "volume": 1702546.0}, {"date": "2017-05-05", "close": 24.39, "volume": 1022023.0}, {"date": "2017-05-08", "close": 24.45, "volume": 1195808.0}, {"date": "2017-05-09", "close": 24.6, "volume": 1094170.0}, {"date": "2017-05-10", "close": 24.85, "volume": 1387772.0}, {"date": "2017-05-11", "close": 24.65, "volume": 756749.0}, {"date": "2017-05-12", "close": 24.8, "volume": 1564574.0}, {"date": "2017-05-15", "close": 24.95, "volume": 1349698.0}, {"date": "2017-05-16", "close": 25.38, "volume": 1039279.0}, {"date": "2017-05-17", "close": 24.77, "volume": 1460458.0}, {"date": "2017-05-18", "close": 24.76, "volume": 1336142.0}, {"date": "2017-05-19", "close": 25.01, "volume": 1992099.0}, {"date": "2017-05-22", "close": 25.22, "volume": 1125483.0}, {"date": "2017-05-23", "close": 25.04, "volume": 876547.0}, {"date": "2017-05-24", "close": 25.16, "volume": 667973.0}, {"date": "2017-05-25", "close": 25.06, "volume": 1623421.0}, {"date": "2017-05-26", "close": 25.19, "volume": 591202.0}, {"date": "2017-05-30", "close": 25.22, "volume": 1026581.0}, {"date": "2017-05-31", "close": 25.41, "volume": 1109105.0}, {"date": "2017-06-01", "close": 25.8, "volume": 931670.0}, {"date": "2017-06-02", "close": 25.32, "volume": 1515309.0}, {"date": "2017-06-05", "close": 25.19, "volume": 1109173.0}, {"date": "2017-06-06", "close": 25.38, "volume": 1840402.0}, {"date": "2017-06-07", "close": 25.83, "volume": 927076.0}, {"date": "2017-06-08", "close": 25.93, "volume": 1358419.0}, {"date": "2017-06-09", "close": 24.89, "volume": 1979627.0}, {"date": "2017-06-12", "close": 24.83, "volume": 1630245.0}, {"date": "2017-06-13", "close": 25.2, "volume": 804566.0}, {"date": "2017-06-14", "close": 25.05, "volume": 1054643.0}, {"date": "2017-06-15", "close": 25.13, "volume": 622393.0}, {"date": "2017-06-16", "close": 25.19, "volume": 1737148.0}, {"date": "2017-06-19", "close": 25.68, "volume": 960353.0}, {"date": "2017-06-20", "close": 25.22, "volume": 1134964.0}, {"date": "2017-06-21", "close": 24.74, "volume": 727422.0}, {"date": "2017-06-22", "close": 24.5, "volume": 856143.0}, {"date": "2017-06-23", "close": 25.11, "volume": 1611236.0}, {"date": "2017-06-26", "close": 25.25, "volume": 757452.0}, {"date": "2017-06-27", "close": 24.83, "volume": 1644856.0}, {"date": "2017-06-28", "close": 25.25, "volume": 890957.0}, {"date": "2017-06-29", "close": 24.93, "volume": 1518092.0}, {"date": "2017-06-30", "close": 24.81, "volume": 894095.0}, {"date": "2017-07-03", "close": 24.54, "volume": 497813.0}, {"date": "2017-07-05", "close": 24.75, "volume": 977644.0}, {"date": "2017-07-06", "close": 24.4, "volume": 1378252.0}, {"date": "2017-07-07", "close": 24.8, "volume": 760833.0}, {"date": "2017-07-10", "close": 25.18, "volume": 1588848.0}, {"date": "2017-07-11", "close": 25.26, "volume": 906580.0}, {"date": "2017-07-12", "close": 25.77, "volume": 1560309.0}, {"date": "2017-07-13", "close": 25.36, "volume": 841836.0}, {"date": "2017-07-14", "close": 25.53, "volume": 500296.0}, {"date": "2017-07-17", "close": 25.27, "volume": 635487.0}, {"date": "2017-07-18", "close": 25.72, "volume": 757807.0}, {"date": "2017-07-19", "close": 26.0, "volume": 698387.0}, {"date": "2017-07-20", "close": 25.98, "volume": 1162568.0}, {"date": "2017-07-21", "close": 25.86, "volume": 1366748.0}, {"date": "2017-07-24", "close": 26.19, "volume": 2612546.0}, {"date": "2017-07-25", "close": 26.23, "volume": 1959820.0}, {"date": "2017-07-26", "close": 26.23, "volume": 1438615.0}, {"date": "2017-07-27", "close": 25.77, "volume": 1538442.0}, {"date": "2017-07-28", "close": 25.2, "volume": 2974743.0}, {"date": "2017-07-31", "close": 25.06, "volume": 1454043.0}, {"date": "2017-08-01", "close": 25.39, "volume": 1345805.0}, {"date": "2017-08-02", "close": 25.62, "volume": 1034622.0}, {"date": "2017-08-03", "close": 25.57, "volume": 556981.0}, {"date": "2017-08-04", "close": 26.02, "volume": 775730.0}, {"date": "2017-08-07", "close": 26.67, "volume": 2107969.0}, {"date": "2017-08-08", "close": 26.3, "volume": 1281395.0}, {"date": "2017-08-09", "close": 26.16, "volume": 1143558.0}, {"date": "2017-08-10", "close": 26.47, "volume": 1362599.0}, {"date": "2017-08-11", "close": 26.2, "volume": 959349.0}, {"date": "2017-08-14", "close": 26.28, "volume": 1200233.0}, {"date": "2017-08-15", "close": 26.42, "volume": 944059.0}, {"date": "2017-08-16", "close": 26.19, "volume": 612163.0}, {"date": "2017-08-17", "close": 25.83, "volume": 941057.0}, {"date": "2017-08-18", "close": 25.56, "volume": 990448.0}, {"date": "2017-08-21", "close": 26.07, "volume": 791784.0}, {"date": "2017-08-22", "close": 26.4, "volume": 1234304.0}, {"date": "2017-08-23", "close": 26.09, "volume": 575720.0}, {"date": "2017-08-24", "close": 26.07, "volume": 428492.0}, {"date": "2017-08-25", "close": 26.46, "volume": 539580.0}, {"date": "2017-08-28", "close": 26.26, "volume": 567962.0}, {"date": "2017-08-29", "close": 25.98, "volume": 586168.0}, {"date": "2017-08-30", "close": 25.96, "volume": 1069503.0}, {"date": "2017-08-31", "close": 26.44, "volume": 699430.0}, {"date": "2017-09-01", "close": 26.5, "volume": 685376.0}, {"date": "2017-09-05", "close": 26.46, "volume": 1317855.0}, {"date": "2017-09-06", "close": 26.63, "volume": 541569.0}, {"date": "2017-09-07", "close": 26.77, "volume": 534983.0}, {"date": "2017-09-08", "close": 26.64, "volume": 437700.0}, {"date": "2017-09-11", "close": 26.79, "volume": 417163.0}, {"date": "2017-09-12", "close": 26.7, "volume": 558281.0}, {"date": "2017-09-13", "close": 26.37, "volume": 899681.0}, {"date": "2017-09-14", "close": 26.21, "volume": 1062227.0}, {"date": "2017-09-15", "close": 26.09, "volume": 1738704.0}, {"date": "2017-09-18", "close": 26.12, "volume": 1070799.0}, {"date": "2017-09-19", "close": 25.99, "volume": 861461.0}, {"date": "2017-09-20", "close": 25.98, "volume": 751958.0}, {"date": "2017-09-21", "close": 25.92, "volume": 750561.0}, {"date": "2017-09-22", "close": 25.04, "volume": 3015685.0}, {"date": "2017-09-25", "close": 24.77, "volume": 1604783.0}, {"date": "2017-09-26", "close": 25.18, "volume": 1085503.0}, {"date": "2017-09-27", "close": 25.18, "volume": 1057393.0}, {"date": "2017-09-28", "close": 25.27, "volume": 903459.0}, {"date": "2017-09-29", "close": 26.05, "volume": 1644160.0}, {"date": "2017-10-02", "close": 26.04, "volume": 1329480.0}, {"date": "2017-10-03", "close": 25.71, "volume": 1487960.0}, {"date": "2017-10-04", "close": 25.58, "volume": 1152175.0}, {"date": "2017-10-05", "close": 27.18, "volume": 3741351.0}, {"date": "2017-10-06", "close": 27.62, "volume": 1827171.0}, {"date": "2017-10-09", "close": 27.4, "volume": 909738.0}, {"date": "2017-10-10", "close": 27.5, "volume": 1342431.0}, {"date": "2017-10-11", "close": 27.8, "volume": 1179832.0}, {"date": "2017-10-12", "close": 27.8, "volume": 1209160.0}, {"date": "2017-10-13", "close": 27.69, "volume": 1879273.0}, {"date": "2017-10-16", "close": 27.9, "volume": 1168569.0}, {"date": "2017-10-17", "close": 27.95, "volume": 977149.0}, {"date": "2017-10-18", "close": 28.6, "volume": 1253913.0}, {"date": "2017-10-19", "close": 28.4, "volume": 1247659.0}, {"date": "2017-10-20", "close": 28.7, "volume": 1119228.0}, {"date": "2017-10-23", "close": 28.46, "volume": 1134103.0}, {"date": "2017-10-24", "close": 28.38, "volume": 1313353.0}, {"date": "2017-10-25", "close": 27.7, "volume": 1658686.0}, {"date": "2017-10-26", "close": 27.31, "volume": 2577444.0}, {"date": "2017-10-27", "close": 29.11, "volume": 2814144.0}, {"date": "2017-10-30", "close": 28.62, "volume": 1838267.0}, {"date": "2017-10-31", "close": 29.23, "volume": 1419689.0}, {"date": "2017-11-01", "close": 29.1, "volume": 1106819.0}, {"date": "2017-11-02", "close": 28.94, "volume": 619831.0}, {"date": "2017-11-03", "close": 29.2, "volume": 910290.0}, {"date": "2017-11-06", "close": 29.35, "volume": 585254.0}, {"date": "2017-11-07", "close": 29.08, "volume": 786087.0}, {"date": "2017-11-08", "close": 29.52, "volume": 1038833.0}, {"date": "2017-11-09", "close": 29.27, "volume": 1047154.0}, {"date": "2017-11-10", "close": 28.89, "volume": 906702.0}, {"date": "2017-11-13", "close": 29.11, "volume": 656388.0}, {"date": "2017-11-14", "close": 29.41, "volume": 1091421.0}, {"date": "2017-11-15", "close": 29.01, "volume": 1015959.0}, {"date": "2017-11-16", "close": 29.7, "volume": 668563.0}, {"date": "2017-11-17", "close": 29.99, "volume": 1439584.0}, {"date": "2017-11-20", "close": 30.42, "volume": 1833882.0}, {"date": "2017-11-21", "close": 30.39, "volume": 951114.0}, {"date": "2017-11-22", "close": 30.23, "volume": 573523.0}, {"date": "2017-11-24", "close": 30.38, "volume": 443933.0}, {"date": "2017-11-27", "close": 30.7, "volume": 1127773.0}, {"date": "2017-11-28", "close": 30.99, "volume": 1553310.0}, {"date": "2017-11-29", "close": 31.27, "volume": 617628.0}, {"date": "2017-11-30", "close": 31.89, "volume": 1329738.0}, {"date": "2017-12-01", "close": 32.05, "volume": 904251.0}, {"date": "2017-12-04", "close": 32.04, "volume": 1940633.0}, {"date": "2017-12-05", "close": 32.07, "volume": 676351.0}, {"date": "2017-12-06", "close": 31.65, "volume": 891951.0}, {"date": "2017-12-07", "close": 32.02, "volume": 793506.0}, {"date": "2017-12-08", "close": 32.03, "volume": 566848.0}, {"date": "2017-12-11", "close": 32.1, "volume": 625906.0}, {"date": "2017-12-12", "close": 31.47, "volume": 1100710.0}, {"date": "2017-12-13", "close": 32.39, "volume": 1640344.0}, {"date": "2017-12-14", "close": 31.82, "volume": 713514.0}, {"date": "2017-12-15", "close": 32.33, "volume": 2342428.0}, {"date": "2017-12-18", "close": 34.77, "volume": 2449043.0}, {"date": "2017-12-19", "close": 35.09, "volume": 916274.0}, {"date": "2017-12-20", "close": 34.47, "volume": 1341082.0}, {"date": "2017-12-21", "close": 35.81, "volume": 1169534.0}, {"date": "2017-12-22", "close": 35.26, "volume": 988029.0}, {"date": "2017-12-26", "close": 35.55, "volume": 874687.0}, {"date": "2017-12-27", "close": 35.41, "volume": 424964.0}, {"date": "2017-12-28", "close": 35.35, "volume": 431595.0}, {"date": "2017-12-29", "close": 35.05, "volume": 839997.0}, {"date": "2018-01-02", "close": 34.48, "volume": 1081449.0}, {"date": "2018-01-03", "close": 34.92, "volume": 1597630.0}, {"date": "2018-01-04", "close": 35.11, "volume": 1220555.0}, {"date": "2018-01-05", "close": 36.8, "volume": 2265517.0}, {"date": "2018-01-08", "close": 35.99, "volume": 1456794.0}, {"date": "2018-01-09", "close": 36.12, "volume": 1319822.0}, {"date": "2018-01-10", "close": 35.98, "volume": 1172300.0}, {"date": "2018-01-11", "close": 36.81, "volume": 841347.0}, {"date": "2018-01-12", "close": 36.48, "volume": 408409.0}, {"date": "2018-01-16", "close": 36.16, "volume": 714475.0}, {"date": "2018-01-17", "close": 37.21, "volume": 1178649.0}, {"date": "2018-01-18", "close": 37.16, "volume": 689670.0}, {"date": "2018-01-19", "close": 37.74, "volume": 670952.0}, {"date": "2018-01-22", "close": 37.49, "volume": 1100288.0}, {"date": "2018-01-23", "close": 38.47, "volume": 1509309.0}, {"date": "2018-01-24", "close": 38.82, "volume": 1104709.0}, {"date": "2018-01-25", "close": 39.6, "volume": 1303425.0}, {"date": "2018-01-26", "close": 39.32, "volume": 1276380.0}, {"date": "2018-01-29", "close": 39.18, "volume": 929624.0}, {"date": "2018-01-30", "close": 38.85, "volume": 565999.0}, {"date": "2018-01-31", "close": 39.47, "volume": 957629.0}, {"date": "2018-02-01", "close": 39.91, "volume": 1437055.0}, {"date": "2018-02-02", "close": 38.58, "volume": 1063613.0}, {"date": "2018-02-05", "close": 37.06, "volume": 1274779.0}, {"date": "2018-02-06", "close": 38.02, "volume": 1234877.0}, {"date": "2018-02-07", "close": 37.79, "volume": 1635343.0}, {"date": "2018-02-08", "close": 36.24, "volume": 2626531.0}, {"date": "2018-02-09", "close": 35.5, "volume": 3866218.0}, {"date": "2018-02-12", "close": 35.23, "volume": 14404410.0}, {"date": "2018-02-13", "close": 35.91, "volume": 1926018.0}, {"date": "2018-02-14", "close": 36.39, "volume": 2061028.0}, {"date": "2018-02-15", "close": 37.32, "volume": 2278213.0}, {"date": "2018-02-16", "close": 37.34, "volume": 1918671.0}, {"date": "2018-02-20", "close": 37.6, "volume": 2596112.0}, {"date": "2018-02-21", "close": 35.01, "volume": 6001505.0}, {"date": "2018-02-22", "close": 34.05, "volume": 2150894.0}, {"date": "2018-02-23", "close": 35.27, "volume": 1802363.0}, {"date": "2018-02-26", "close": 35.29, "volume": 1134518.0}, {"date": "2018-02-27", "close": 34.96, "volume": 1333604.0}, {"date": "2018-02-28", "close": 35.38, "volume": 1432349.0}, {"date": "2018-03-01", "close": 34.93, "volume": 1294001.0}, {"date": "2018-03-02", "close": 35.31, "volume": 1273885.0}, {"date": "2018-03-05", "close": 35.29, "volume": 1003687.0}, {"date": "2018-03-06", "close": 35.65, "volume": 1158419.0}, {"date": "2018-03-07", "close": 35.8, "volume": 1097805.0}, {"date": "2018-03-08", "close": 35.71, "volume": 749070.0}, {"date": "2018-03-09", "close": 35.4, "volume": 1789152.0}, {"date": "2018-03-12", "close": 34.4, "volume": 2354096.0}, {"date": "2018-03-13", "close": 33.36, "volume": 2499065.0}, {"date": "2018-03-14", "close": 33.86, "volume": 1757052.0}, {"date": "2018-03-15", "close": 33.11, "volume": 1278049.0}, {"date": "2018-03-16", "close": 33.2, "volume": 1432157.0}, {"date": "2018-03-19", "close": 33.6, "volume": 1663124.0}, {"date": "2018-03-20", "close": 33.53, "volume": 849485.0}, {"date": "2018-03-21", "close": 33.58, "volume": 994636.0}, {"date": "2018-03-22", "close": 32.2, "volume": 1495765.0}, {"date": "2018-03-23", "close": 31.04, "volume": 1632303.0}, {"date": "2018-03-26", "close": 31.99, "volume": 1127423.0}, {"date": "2018-03-27", "close": 31.81, "volume": 881306.0}, {"date": "2018-03-28", "close": 31.33, "volume": 1087128.0}, {"date": "2018-03-29", "close": 31.86, "volume": 3020132.0}, {"date": "2018-04-02", "close": 30.76, "volume": 1128531.0}, {"date": "2018-04-03", "close": 31.4, "volume": 1363507.0}, {"date": "2018-04-04", "close": 32.03, "volume": 1049185.0}, {"date": "2018-04-05", "close": 33.12, "volume": 2843160.0}, {"date": "2018-04-06", "close": 32.0, "volume": 1078241.0}, {"date": "2018-04-09", "close": 31.84, "volume": 938455.0}, {"date": "2018-04-10", "close": 32.37, "volume": 1252969.0}, {"date": "2018-04-11", "close": 32.49, "volume": 1026304.0}, {"date": "2018-04-12", "close": 33.18, "volume": 1586664.0}, {"date": "2018-04-13", "close": 32.74, "volume": 884707.0}, {"date": "2018-04-16", "close": 33.93, "volume": 1427165.0}, {"date": "2018-04-17", "close": 34.4, "volume": 1739035.0}, {"date": "2018-04-18", "close": 35.04, "volume": 1414278.0}, {"date": "2018-04-19", "close": 35.03, "volume": 1342578.0}, {"date": "2018-04-20", "close": 34.99, "volume": 844346.0}, {"date": "2018-04-23", "close": 35.02, "volume": 955510.0}, {"date": "2018-04-24", "close": 34.24, "volume": 1340356.0}, {"date": "2018-04-25", "close": 33.75, "volume": 1447114.0}, {"date": "2018-04-26", "close": 33.45, "volume": 2666995.0}, {"date": "2018-04-27", "close": 33.11, "volume": 3462084.0}, {"date": "2018-04-30", "close": 33.21, "volume": 1596110.0}, {"date": "2018-05-01", "close": 34.04, "volume": 1458408.0}, {"date": "2018-05-02", "close": 33.95, "volume": 1724608.0}, {"date": "2018-05-03", "close": 33.44, "volume": 1078062.0}, {"date": "2018-05-04", "close": 33.7, "volume": 740250.0}, {"date": "2018-05-07", "close": 33.4, "volume": 636912.0}, {"date": "2018-05-08", "close": 33.96, "volume": 1211519.0}, {"date": "2018-05-09", "close": 33.61, "volume": 2048047.0}, {"date": "2018-05-10", "close": 35.27, "volume": 2339343.0}, {"date": "2018-05-11", "close": 34.99, "volume": 950708.0}, {"date": "2018-05-14", "close": 36.06, "volume": 4279941.0}, {"date": "2018-05-15", "close": 36.16, "volume": 1686396.0}, {"date": "2018-05-16", "close": 36.3, "volume": 1187699.0}, {"date": "2018-05-17", "close": 36.88, "volume": 1669874.0}, {"date": "2018-05-18", "close": 36.55, "volume": 1086976.0}, {"date": "2018-05-21", "close": 37.01, "volume": 1280921.0}, {"date": "2018-05-22", "close": 36.44, "volume": 883351.0}, {"date": "2018-05-23", "close": 36.25, "volume": 493151.0}, {"date": "2018-05-24", "close": 36.58, "volume": 600972.0}, {"date": "2018-05-25", "close": 37.17, "volume": 1390523.0}, {"date": "2018-05-29", "close": 37.33, "volume": 1501973.0}, {"date": "2018-05-30", "close": 37.9, "volume": 1653746.0}, {"date": "2018-05-31", "close": 37.75, "volume": 1304502.0}, {"date": "2018-06-01", "close": 38.61, "volume": 1634963.0}, {"date": "2018-06-04", "close": 38.22, "volume": 1149974.0}, {"date": "2018-06-05", "close": 36.99, "volume": 1675927.0}, {"date": "2018-06-06", "close": 38.03, "volume": 1588044.0}, {"date": "2018-06-07", "close": 37.45, "volume": 837461.0}, {"date": "2018-06-08", "close": 36.58, "volume": 1373602.0}, {"date": "2018-06-11", "close": 36.95, "volume": 843777.0}, {"date": "2018-06-12", "close": 37.13, "volume": 694708.0}, {"date": "2018-06-13", "close": 36.88, "volume": 558782.0}, {"date": "2018-06-14", "close": 36.19, "volume": 1415620.0}, {"date": "2018-06-15", "close": 36.57, "volume": 1275178.0}, {"date": "2018-06-18", "close": 36.85, "volume": 441973.0}, {"date": "2018-06-19", "close": 36.68, "volume": 827253.0}, {"date": "2018-06-20", "close": 36.88, "volume": 545929.0}, {"date": "2018-06-21", "close": 36.77, "volume": 649863.0}, {"date": "2018-06-22", "close": 36.58, "volume": 680135.0}, {"date": "2018-06-25", "close": 34.79, "volume": 1119053.0}, {"date": "2018-06-26", "close": 35.43, "volume": 640485.0}, {"date": "2018-06-27", "close": 34.6, "volume": 986071.0}, {"date": "2018-06-28", "close": 34.5, "volume": 730804.0}, {"date": "2018-06-29", "close": 34.66, "volume": 1233204.0}, {"date": "2018-07-02", "close": 34.48, "volume": 703671.0}, {"date": "2018-07-03", "close": 35.14, "volume": 356820.0}, {"date": "2018-07-05", "close": 35.74, "volume": 720172.0}, {"date": "2018-07-06", "close": 36.79, "volume": 860852.0}, {"date": "2018-07-09", "close": 37.08, "volume": 622744.0}, {"date": "2018-07-10", "close": 37.26, "volume": 1007875.0}, {"date": "2018-07-11", "close": 37.34, "volume": 600776.0}, {"date": "2018-07-12", "close": 38.19, "volume": 779169.0}, {"date": "2018-07-13", "close": 38.17, "volume": 632226.0}, {"date": "2018-07-16", "close": 37.93, "volume": 727231.0}, {"date": "2018-07-17", "close": 38.34, "volume": 838940.0}, {"date": "2018-07-18", "close": 37.91, "volume": 781139.0}, {"date": "2018-07-19", "close": 38.11, "volume": 686926.0}, {"date": "2018-07-20", "close": 38.35, "volume": 483162.0}, {"date": "2018-07-23", "close": 37.83, "volume": 1321633.0}, {"date": "2018-07-24", "close": 37.64, "volume": 1269439.0}, {"date": "2018-07-25", "close": 37.72, "volume": 1048214.0}, {"date": "2018-07-26", "close": 36.51, "volume": 2189759.0}, {"date": "2018-07-27", "close": 35.39, "volume": 3040187.0}, {"date": "2018-07-30", "close": 35.92, "volume": 1593094.0}, {"date": "2018-07-31", "close": 37.35, "volume": 1710250.0}, {"date": "2018-08-01", "close": 35.48, "volume": 2705309.0}, {"date": "2018-08-02", "close": 36.16, "volume": 809320.0}, {"date": "2018-08-03", "close": 36.78, "volume": 1248456.0}, {"date": "2018-08-06", "close": 36.68, "volume": 595425.0}, {"date": "2018-08-07", "close": 36.03, "volume": 973708.0}, {"date": "2018-08-08", "close": 35.87, "volume": 1176290.0}, {"date": "2018-08-09", "close": 35.7, "volume": 640814.0}, {"date": "2018-08-10", "close": 35.08, "volume": 1084577.0}, {"date": "2018-08-13", "close": 34.4, "volume": 1358181.0}, {"date": "2018-08-14", "close": 35.36, "volume": 920757.0}, {"date": "2018-08-15", "close": 35.18, "volume": 954948.0}, {"date": "2018-08-16", "close": 35.66, "volume": 977440.0}, {"date": "2018-08-17", "close": 35.8, "volume": 671584.0}, {"date": "2018-08-20", "close": 36.57, "volume": 686473.0}, {"date": "2018-08-21", "close": 36.56, "volume": 911667.0}, {"date": "2018-08-22", "close": 36.93, "volume": 533502.0}, {"date": "2018-08-23", "close": 36.97, "volume": 503942.0}, {"date": "2018-08-24", "close": 36.88, "volume": 447539.0}, {"date": "2018-08-27", "close": 36.08, "volume": 1231026.0}, {"date": "2018-08-28", "close": 36.24, "volume": 2302428.0}, {"date": "2018-08-29", "close": 36.4, "volume": 844706.0}, {"date": "2018-08-30", "close": 36.21, "volume": 629335.0}, {"date": "2018-08-31", "close": 36.42, "volume": 771225.0}, {"date": "2018-09-04", "close": 35.3, "volume": 771253.0}, {"date": "2018-09-05", "close": 34.49, "volume": 1181693.0}, {"date": "2018-09-06", "close": 32.97, "volume": 1771883.0}, {"date": "2018-09-07", "close": 32.84, "volume": 1707053.0}, {"date": "2018-09-10", "close": 33.25, "volume": 1036220.0}, {"date": "2018-09-11", "close": 33.45, "volume": 999579.0}, {"date": "2018-09-12", "close": 34.46, "volume": 1257525.0}, {"date": "2018-09-13", "close": 33.78, "volume": 1147860.0}, {"date": "2018-09-14", "close": 33.57, "volume": 1209947.0}, {"date": "2018-09-17", "close": 33.14, "volume": 747907.0}, {"date": "2018-09-18", "close": 33.72, "volume": 701356.0}, {"date": "2018-09-19", "close": 33.37, "volume": 581674.0}, {"date": "2018-09-20", "close": 34.46, "volume": 1466111.0}, {"date": "2018-09-21", "close": 34.36, "volume": 1317182.0}, {"date": "2018-09-24", "close": 33.68, "volume": 552857.0}, {"date": "2018-09-25", "close": 34.05, "volume": 633610.0}, {"date": "2018-09-26", "close": 33.92, "volume": 893226.0}, {"date": "2018-09-27", "close": 33.83, "volume": 876347.0}, {"date": "2018-09-28", "close": 33.85, "volume": 872681.0}, {"date": "2018-10-01", "close": 33.51, "volume": 1206118.0}, {"date": "2018-10-02", "close": 33.16, "volume": 761733.0}, {"date": "2018-10-03", "close": 34.05, "volume": 931649.0}, {"date": "2018-10-04", "close": 33.67, "volume": 1206087.0}, {"date": "2018-10-05", "close": 32.04, "volume": 2360970.0}, {"date": "2018-10-08", "close": 31.73, "volume": 1454902.0}, {"date": "2018-10-09", "close": 32.21, "volume": 1329658.0}, {"date": "2018-10-10", "close": 31.08, "volume": 1643272.0}, {"date": "2018-10-11", "close": 31.69, "volume": 1448601.0}, {"date": "2018-10-12", "close": 31.84, "volume": 749107.0}, {"date": "2018-10-15", "close": 31.7, "volume": 896606.0}, {"date": "2018-10-16", "close": 32.71, "volume": 881007.0}, {"date": "2018-10-17", "close": 32.94, "volume": 1065134.0}, {"date": "2018-10-18", "close": 31.74, "volume": 1772465.0}, {"date": "2018-10-19", "close": 31.08, "volume": 1149974.0}, {"date": "2018-10-22", "close": 30.5, "volume": 1062195.0}, {"date": "2018-10-23", "close": 29.29, "volume": 1746349.0}, {"date": "2018-10-24", "close": 27.66, "volume": 1642094.0}, {"date": "2018-10-25", "close": 29.59, "volume": 2803655.0}, {"date": "2018-10-26", "close": 26.01, "volume": 3521126.0}, {"date": "2018-10-29", "close": 24.41, "volume": 2619314.0}, {"date": "2018-10-30", "close": 25.06, "volume": 1860122.0}, {"date": "2018-10-31", "close": 26.56, "volume": 2361528.0}, {"date": "2018-11-01", "close": 28.41, "volume": 2281225.0}, {"date": "2018-11-02", "close": 27.79, "volume": 1327058.0}, {"date": "2018-11-05", "close": 27.04, "volume": 921363.0}, {"date": "2018-11-06", "close": 27.45, "volume": 782906.0}, {"date": "2018-11-07", "close": 27.33, "volume": 1073383.0}, {"date": "2018-11-08", "close": 26.75, "volume": 1511997.0}, {"date": "2018-11-09", "close": 24.95, "volume": 1643123.0}, {"date": "2018-11-12", "close": 23.65, "volume": 2122494.0}, {"date": "2018-11-13", "close": 23.62, "volume": 2215010.0}, {"date": "2018-11-14", "close": 24.63, "volume": 2044894.0}, {"date": "2018-11-15", "close": 25.17, "volume": 2208804.0}, {"date": "2018-11-16", "close": 24.87, "volume": 977109.0}, {"date": "2018-11-19", "close": 23.75, "volume": 1322304.0}, {"date": "2018-11-20", "close": 22.5, "volume": 2773310.0}, {"date": "2018-11-21", "close": 23.46, "volume": 1408423.0}, {"date": "2018-11-23", "close": 23.07, "volume": 512992.0}, {"date": "2018-11-26", "close": 23.92, "volume": 1249252.0}, {"date": "2018-11-27", "close": 23.59, "volume": 1973956.0}, {"date": "2018-11-28", "close": 24.95, "volume": 2195467.0}, {"date": "2018-11-29", "close": 24.86, "volume": 1796877.0}, {"date": "2018-11-30", "close": 24.82, "volume": 1359090.0}, {"date": "2018-12-03", "close": 25.75, "volume": 2188022.0}, {"date": "2018-12-04", "close": 24.42, "volume": 1619290.0}, {"date": "2018-12-06", "close": 24.37, "volume": 1306288.0}, {"date": "2018-12-07", "close": 23.75, "volume": 2210413.0}, {"date": "2018-12-10", "close": 24.0, "volume": 2112468.0}, {"date": "2018-12-11", "close": 23.41, "volume": 1639135.0}, {"date": "2018-12-12", "close": 24.02, "volume": 842369.0}, {"date": "2018-12-13", "close": 24.0, "volume": 2153919.0}, {"date": "2018-12-14", "close": 23.92, "volume": 1383574.0}, {"date": "2018-12-17", "close": 22.82, "volume": 1782724.0}, {"date": "2018-12-18", "close": 22.35, "volume": 1455835.0}, {"date": "2018-12-19", "close": 20.8, "volume": 3049529.0}, {"date": "2018-12-20", "close": 20.38, "volume": 2900077.0}, {"date": "2018-12-21", "close": 19.69, "volume": 4029318.0}, {"date": "2018-12-24", "close": 19.26, "volume": 761171.0}, {"date": "2018-12-26", "close": 21.01, "volume": 1695361.0}, {"date": "2018-12-27", "close": 20.45, "volume": 1576773.0}, {"date": "2018-12-28", "close": 20.39, "volume": 1054554.0}, {"date": "2018-12-31", "close": 20.78, "volume": 1270958.0}, {"date": "2019-01-02", "close": 21.27, "volume": 3023411.0}, {"date": "2019-01-03", "close": 21.06, "volume": 1227889.0}, {"date": "2019-01-04", "close": 22.26, "volume": 2700785.0}, {"date": "2019-01-07", "close": 23.39, "volume": 2426371.0}, {"date": "2019-01-08", "close": 24.52, "volume": 3172352.0}, {"date": "2019-01-09", "close": 25.61, "volume": 3801362.0}, {"date": "2019-01-10", "close": 26.08, "volume": 1973218.0}, {"date": "2019-01-11", "close": 26.24, "volume": 1907105.0}, {"date": "2019-01-14", "close": 25.39, "volume": 1501665.0}, {"date": "2019-01-15", "close": 25.28, "volume": 1693967.0}, {"date": "2019-01-16", "close": 25.79, "volume": 1616441.0}, {"date": "2019-01-17", "close": 25.81, "volume": 1056977.0}, {"date": "2019-01-18", "close": 26.71, "volume": 1663425.0}, {"date": "2019-01-22", "close": 26.02, "volume": 1851075.0}, {"date": "2019-01-23", "close": 25.65, "volume": 1403851.0}, {"date": "2019-01-24", "close": 25.98, "volume": 1325110.0}, {"date": "2019-01-25", "close": 26.72, "volume": 2240060.0}, {"date": "2019-01-28", "close": 26.59, "volume": 976278.0}, {"date": "2019-01-29", "close": 26.18, "volume": 1175400.0}, {"date": "2019-01-30", "close": 26.66, "volume": 938317.0}, {"date": "2019-01-31", "close": 27.32, "volume": 1258777.0}, {"date": "2019-02-01", "close": 27.68, "volume": 1240774.0}, {"date": "2019-02-04", "close": 27.92, "volume": 1583314.0}, {"date": "2019-02-05", "close": 27.71, "volume": 969457.0}, {"date": "2019-02-06", "close": 27.56, "volume": 873939.0}, {"date": "2019-02-07", "close": 27.19, "volume": 1016343.0}, {"date": "2019-02-08", "close": 26.62, "volume": 1259506.0}, {"date": "2019-02-11", "close": 27.18, "volume": 933864.0}, {"date": "2019-02-12", "close": 27.44, "volume": 991489.0}, {"date": "2019-02-13", "close": 27.56, "volume": 1235649.0}, {"date": "2019-02-14", "close": 27.45, "volume": 558826.0}, {"date": "2019-02-15", "close": 27.85, "volume": 601916.0}, {"date": "2019-02-19", "close": 28.1, "volume": 818594.0}, {"date": "2019-02-20", "close": 28.4, "volume": 780995.0}, {"date": "2019-02-21", "close": 28.28, "volume": 1468501.0}, {"date": "2019-02-22", "close": 31.0, "volume": 4382498.0}, {"date": "2019-02-25", "close": 30.86, "volume": 1413251.0}, {"date": "2019-02-26", "close": 31.12, "volume": 1035275.0}, {"date": "2019-02-27", "close": 30.88, "volume": 1027799.0}, {"date": "2019-02-28", "close": 29.76, "volume": 1224402.0}, {"date": "2019-03-01", "close": 30.11, "volume": 716944.0}, {"date": "2019-03-04", "close": 29.75, "volume": 1153514.0}, {"date": "2019-03-05", "close": 29.26, "volume": 1472287.0}, {"date": "2019-03-06", "close": 28.68, "volume": 882274.0}, {"date": "2019-03-07", "close": 28.49, "volume": 1016664.0}, {"date": "2019-03-08", "close": 28.94, "volume": 718299.0}, {"date": "2019-03-11", "close": 29.32, "volume": 972656.0}, {"date": "2019-03-12", "close": 28.8, "volume": 691959.0}, {"date": "2019-03-13", "close": 29.06, "volume": 1076550.0}, {"date": "2019-03-14", "close": 28.38, "volume": 1074583.0}, {"date": "2019-03-15", "close": 28.23, "volume": 1421940.0}, {"date": "2019-03-18", "close": 28.05, "volume": 1282634.0}, {"date": "2019-03-19", "close": 27.76, "volume": 1186824.0}, {"date": "2019-03-20", "close": 27.61, "volume": 1042118.0}, {"date": "2019-03-21", "close": 27.92, "volume": 877288.0}, {"date": "2019-03-22", "close": 27.35, "volume": 1861865.0}, {"date": "2019-03-25", "close": 27.64, "volume": 1137517.0}, {"date": "2019-03-26", "close": 27.93, "volume": 900627.0}, {"date": "2019-03-27", "close": 26.88, "volume": 1222071.0}, {"date": "2019-03-28", "close": 27.32, "volume": 1719778.0}, {"date": "2019-03-29", "close": 27.36, "volume": 1078950.0}, {"date": "2019-04-01", "close": 28.34, "volume": 1195035.0}, {"date": "2019-04-02", "close": 28.58, "volume": 736009.0}, {"date": "2019-04-03", "close": 29.15, "volume": 1179565.0}, {"date": "2019-04-04", "close": 29.02, "volume": 803540.0}, {"date": "2019-04-05", "close": 29.15, "volume": 1129871.0}, {"date": "2019-04-08", "close": 28.89, "volume": 573405.0}, {"date": "2019-04-09", "close": 28.34, "volume": 849411.0}, {"date": "2019-04-10", "close": 29.19, "volume": 994547.0}, {"date": "2019-04-11", "close": 29.4, "volume": 1037071.0}, {"date": "2019-04-12", "close": 29.87, "volume": 687360.0}, {"date": "2019-04-15", "close": 29.57, "volume": 838544.0}, {"date": "2019-04-16", "close": 29.89, "volume": 531308.0}, {"date": "2019-04-17", "close": 29.6, "volume": 1057726.0}, {"date": "2019-04-18", "close": 29.8, "volume": 1141974.0}, {"date": "2019-04-22", "close": 29.82, "volume": 659802.0}, {"date": "2019-04-23", "close": 30.53, "volume": 2983179.0}, {"date": "2019-04-24", "close": 30.93, "volume": 890028.0}, {"date": "2019-04-25", "close": 30.57, "volume": 1345482.0}, {"date": "2019-04-26", "close": 30.54, "volume": 1718768.0}, {"date": "2019-04-29", "close": 30.07, "volume": 1248096.0}, {"date": "2019-04-30", "close": 28.78, "volume": 1850264.0}, {"date": "2019-05-01", "close": 27.8, "volume": 1284323.0}, {"date": "2019-05-02", "close": 27.96, "volume": 1164266.0}, {"date": "2019-05-03", "close": 28.07, "volume": 886074.0}, {"date": "2019-05-06", "close": 27.52, "volume": 937905.0}, {"date": "2019-05-07", "close": 26.49, "volume": 1171786.0}, {"date": "2019-05-08", "close": 26.71, "volume": 635912.0}, {"date": "2019-05-09", "close": 26.98, "volume": 1057733.0}, {"date": "2019-05-10", "close": 27.17, "volume": 989663.0}, {"date": "2019-05-13", "close": 26.04, "volume": 1634208.0}, {"date": "2019-05-14", "close": 25.98, "volume": 1303363.0}, {"date": "2019-05-15", "close": 26.52, "volume": 640264.0}, {"date": "2019-05-16", "close": 26.73, "volume": 495803.0}, {"date": "2019-05-17", "close": 26.16, "volume": 481960.0}, {"date": "2019-05-20", "close": 25.96, "volume": 1097566.0}, {"date": "2019-05-21", "close": 26.15, "volume": 964784.0}, {"date": "2019-05-22", "close": 25.64, "volume": 1641739.0}, {"date": "2019-05-23", "close": 25.51, "volume": 1760250.0}, {"date": "2019-05-24", "close": 25.89, "volume": 686657.0}, {"date": "2019-05-28", "close": 25.5, "volume": 705406.0}, {"date": "2019-05-29", "close": 25.08, "volume": 1362660.0}, {"date": "2019-05-30", "close": 24.25, "volume": 1694385.0}, {"date": "2019-05-31", "close": 23.92, "volume": 1919138.0}, {"date": "2019-06-03", "close": 22.97, "volume": 2607129.0}, {"date": "2019-06-04", "close": 24.04, "volume": 2014325.0}, {"date": "2019-06-05", "close": 23.83, "volume": 1442633.0}, {"date": "2019-06-06", "close": 24.17, "volume": 1187617.0}, {"date": "2019-06-07", "close": 25.07, "volume": 1298089.0}, {"date": "2019-06-10", "close": 25.67, "volume": 1313142.0}, {"date": "2019-06-11", "close": 26.74, "volume": 1947048.0}, {"date": "2019-06-12", "close": 26.03, "volume": 873126.0}, {"date": "2019-06-13", "close": 26.43, "volume": 697974.0}, {"date": "2019-06-14", "close": 26.36, "volume": 901918.0}, {"date": "2019-06-17", "close": 27.11, "volume": 1056034.0}, {"date": "2019-06-18", "close": 27.52, "volume": 988075.0}, {"date": "2019-06-19", "close": 27.88, "volume": 1438815.0}, {"date": "2019-06-20", "close": 27.91, "volume": 1258642.0}, {"date": "2019-06-21", "close": 27.26, "volume": 1235678.0}, {"date": "2019-06-24", "close": 27.48, "volume": 865234.0}, {"date": "2019-06-25", "close": 26.59, "volume": 1104242.0}, {"date": "2019-06-26", "close": 26.84, "volume": 794874.0}, {"date": "2019-06-27", "close": 27.42, "volume": 1291088.0}, {"date": "2019-06-28", "close": 26.94, "volume": 1312747.0}, {"date": "2019-07-01", "close": 27.02, "volume": 936255.0}, {"date": "2019-07-02", "close": 27.56, "volume": 1175291.0}, {"date": "2019-07-03", "close": 27.89, "volume": 761409.0}, {"date": "2019-07-05", "close": 27.57, "volume": 414814.0}, {"date": "2019-07-08", "close": 27.36, "volume": 547518.0}, {"date": "2019-07-09", "close": 27.24, "volume": 679275.0}, {"date": "2019-07-10", "close": 26.52, "volume": 1041621.0}, {"date": "2019-07-11", "close": 26.06, "volume": 1166796.0}, {"date": "2019-07-12", "close": 26.43, "volume": 978832.0}, {"date": "2019-07-15", "close": 27.06, "volume": 671642.0}, {"date": "2019-07-16", "close": 27.22, "volume": 489390.0}, {"date": "2019-07-17", "close": 26.45, "volume": 690252.0}, {"date": "2019-07-18", "close": 25.92, "volume": 941696.0}, {"date": "2019-07-19", "close": 25.48, "volume": 799995.0}, {"date": "2019-07-22", "close": 25.05, "volume": 1292207.0}, {"date": "2019-07-23", "close": 25.96, "volume": 605544.0}, {"date": "2019-07-24", "close": 26.8, "volume": 1027698.0}, {"date": "2019-07-25", "close": 26.36, "volume": 1012308.0}, {"date": "2019-07-26", "close": 27.0, "volume": 999797.0}, {"date": "2019-07-29", "close": 26.87, "volume": 1015968.0}, {"date": "2019-07-30", "close": 27.94, "volume": 2398851.0}, {"date": "2019-07-31", "close": 26.49, "volume": 3066388.0}, {"date": "2019-08-01", "close": 25.85, "volume": 1910437.0}, {"date": "2019-08-02", "close": 26.1, "volume": 1826238.0}, {"date": "2019-08-05", "close": 25.37, "volume": 985547.0}, {"date": "2019-08-06", "close": 24.8, "volume": 2093526.0}, {"date": "2019-08-07", "close": 24.12, "volume": 1922020.0}, {"date": "2019-08-08", "close": 24.61, "volume": 1225917.0}, {"date": "2019-08-09", "close": 24.41, "volume": 789875.0}, {"date": "2019-08-12", "close": 23.89, "volume": 679475.0}, {"date": "2019-08-13", "close": 23.66, "volume": 868589.0}, {"date": "2019-08-14", "close": 22.48, "volume": 1126550.0}, {"date": "2019-08-15", "close": 21.78, "volume": 1240075.0}, {"date": "2019-08-16", "close": 23.01, "volume": 1332244.0}, {"date": "2019-08-19", "close": 23.3, "volume": 696880.0}, {"date": "2019-08-20", "close": 23.45, "volume": 814441.0}, {"date": "2019-08-21", "close": 23.4, "volume": 651150.0}, {"date": "2019-08-22", "close": 23.54, "volume": 533216.0}, {"date": "2019-08-23", "close": 22.7, "volume": 720763.0}, {"date": "2019-08-26", "close": 23.02, "volume": 581138.0}, {"date": "2019-08-27", "close": 22.5, "volume": 608341.0}, {"date": "2019-08-28", "close": 23.42, "volume": 1215085.0}, {"date": "2019-08-29", "close": 24.11, "volume": 730248.0}, {"date": "2019-08-30", "close": 24.04, "volume": 559362.0}, {"date": "2019-09-03", "close": 23.44, "volume": 982798.0}, {"date": "2019-09-04", "close": 23.45, "volume": 874494.0}, {"date": "2019-09-05", "close": 24.01, "volume": 1317462.0}, {"date": "2019-09-06", "close": 23.91, "volume": 759280.0}, {"date": "2019-09-09", "close": 24.96, "volume": 1638439.0}, {"date": "2019-09-10", "close": 25.57, "volume": 1094642.0}, {"date": "2019-09-11", "close": 26.5, "volume": 1940573.0}, {"date": "2019-09-12", "close": 26.71, "volume": 1828444.0}, {"date": "2019-09-13", "close": 27.13, "volume": 1368060.0}, {"date": "2019-09-16", "close": 27.17, "volume": 1124554.0}, {"date": "2019-09-17", "close": 26.94, "volume": 905282.0}, {"date": "2019-09-18", "close": 26.77, "volume": 889722.0}, {"date": "2019-09-19", "close": 26.38, "volume": 1333530.0}, {"date": "2019-09-20", "close": 25.86, "volume": 1419560.0}, {"date": "2019-09-23", "close": 25.65, "volume": 899471.0}, {"date": "2019-09-24", "close": 25.08, "volume": 921375.0}, {"date": "2019-09-25", "close": 24.86, "volume": 1017125.0}, {"date": "2019-09-26", "close": 24.33, "volume": 1554739.0}, {"date": "2019-09-27", "close": 23.68, "volume": 1250237.0}, {"date": "2019-09-30", "close": 23.95, "volume": 942342.0}, {"date": "2019-10-01", "close": 23.92, "volume": 1025435.0}, {"date": "2019-10-02", "close": 23.86, "volume": 1654718.0}, {"date": "2019-10-03", "close": 24.02, "volume": 538965.0}, {"date": "2019-10-04", "close": 24.58, "volume": 682250.0}, {"date": "2019-10-07", "close": 24.93, "volume": 1109631.0}, {"date": "2019-10-08", "close": 24.69, "volume": 983124.0}, {"date": "2019-10-09", "close": 25.1, "volume": 1107435.0}, {"date": "2019-10-10", "close": 25.11, "volume": 785003.0}, {"date": "2019-10-11", "close": 26.02, "volume": 901809.0}, {"date": "2019-10-14", "close": 26.02, "volume": 527260.0}, {"date": "2019-10-15", "close": 26.29, "volume": 609167.0}, {"date": "2019-10-16", "close": 26.23, "volume": 656412.0}, {"date": "2019-10-17", "close": 26.24, "volume": 783948.0}, {"date": "2019-10-18", "close": 26.02, "volume": 1173641.0}, {"date": "2019-10-21", "close": 25.89, "volume": 1189393.0}, {"date": "2019-10-22", "close": 26.16, "volume": 1488015.0}, {"date": "2019-10-23", "close": 26.8, "volume": 2029594.0}, {"date": "2019-10-24", "close": 26.24, "volume": 1010189.0}, {"date": "2019-10-25", "close": 26.98, "volume": 721292.0}, {"date": "2019-10-28", "close": 27.25, "volume": 525663.0}, {"date": "2019-10-29", "close": 27.35, "volume": 603835.0}, {"date": "2019-10-30", "close": 27.62, "volume": 717806.0}, {"date": "2019-10-31", "close": 27.25, "volume": 838493.0}, {"date": "2019-11-01", "close": 27.39, "volume": 1258612.0}, {"date": "2019-11-04", "close": 28.11, "volume": 861078.0}, {"date": "2019-11-05", "close": 27.85, "volume": 1370568.0}, {"date": "2019-11-06", "close": 27.3, "volume": 963897.0}, {"date": "2019-11-07", "close": 28.1, "volume": 1122687.0}, {"date": "2019-11-08", "close": 28.62, "volume": 808377.0}, {"date": "2019-11-11", "close": 28.87, "volume": 737485.0}, {"date": "2019-11-12", "close": 28.9, "volume": 1182829.0}, {"date": "2019-11-13", "close": 29.06, "volume": 1027268.0}, {"date": "2019-11-14", "close": 29.07, "volume": 970518.0}, {"date": "2019-11-15", "close": 29.28, "volume": 529991.0}, {"date": "2019-11-18", "close": 30.11, "volume": 1025080.0}, {"date": "2019-11-19", "close": 30.41, "volume": 791404.0}, {"date": "2019-11-20", "close": 30.35, "volume": 1653186.0}, {"date": "2019-11-21", "close": 30.02, "volume": 1211690.0}, {"date": "2019-11-22", "close": 29.9, "volume": 733966.0}, {"date": "2019-11-25", "close": 29.86, "volume": 1143135.0}, {"date": "2019-11-26", "close": 29.49, "volume": 1051562.0}, {"date": "2019-11-27", "close": 29.8, "volume": 954077.0}, {"date": "2019-11-29", "close": 29.41, "volume": 277365.0}, {"date": "2019-12-02", "close": 29.25, "volume": 789170.0}, {"date": "2019-12-03", "close": 29.1, "volume": 693572.0}, {"date": "2019-12-04", "close": 28.96, "volume": 873324.0}, {"date": "2019-12-05", "close": 28.67, "volume": 969259.0}, {"date": "2019-12-06", "close": 29.38, "volume": 914479.0}, {"date": "2019-12-09", "close": 29.0, "volume": 606458.0}, {"date": "2019-12-10", "close": 29.15, "volume": 984816.0}, {"date": "2019-12-11", "close": 29.38, "volume": 699439.0}, {"date": "2019-12-12", "close": 29.9, "volume": 839969.0}, {"date": "2019-12-13", "close": 29.7, "volume": 1057174.0}, {"date": "2019-12-16", "close": 29.66, "volume": 742195.0}, {"date": "2019-12-17", "close": 29.7, "volume": 519509.0}, {"date": "2019-12-18", "close": 30.41, "volume": 780162.0}, {"date": "2019-12-19", "close": 30.78, "volume": 761506.0}, {"date": "2019-12-20", "close": 30.34, "volume": 2322148.0}, {"date": "2019-12-23", "close": 30.35, "volume": 934645.0}, {"date": "2019-12-24", "close": 30.41, "volume": 344395.0}, {"date": "2019-12-26", "close": 30.63, "volume": 462147.0}, {"date": "2019-12-27", "close": 30.37, "volume": 529727.0}, {"date": "2019-12-30", "close": 29.97, "volume": 1003380.0}, {"date": "2019-12-31", "close": 29.94, "volume": 846557.0}, {"date": "2020-01-02", "close": 30.05, "volume": 926577.0}, {"date": "2020-01-03", "close": 29.68, "volume": 557350.0}, {"date": "2020-01-06", "close": 29.73, "volume": 771914.0}, {"date": "2020-01-07", "close": 29.53, "volume": 554176.0}, {"date": "2020-01-08", "close": 29.79, "volume": 479168.0}, {"date": "2020-01-09", "close": 29.61, "volume": 349799.0}, {"date": "2020-01-10", "close": 28.64, "volume": 1435436.0}, {"date": "2020-01-13", "close": 28.68, "volume": 705388.0}, {"date": "2020-01-14", "close": 28.82, "volume": 615534.0}, {"date": "2020-01-15", "close": 29.32, "volume": 983392.0}, {"date": "2020-01-16", "close": 29.83, "volume": 645110.0}, {"date": "2020-01-17", "close": 29.26, "volume": 634659.0}, {"date": "2020-01-21", "close": 28.55, "volume": 672554.0}, {"date": "2020-01-22", "close": 28.42, "volume": 777941.0}, {"date": "2020-01-23", "close": 29.2, "volume": 864559.0}, {"date": "2020-01-24", "close": 29.51, "volume": 1445882.0}, {"date": "2020-01-27", "close": 28.78, "volume": 1283121.0}, {"date": "2020-01-28", "close": 29.67, "volume": 1055903.0}, {"date": "2020-01-29", "close": 29.83, "volume": 839645.0}, {"date": "2020-01-30", "close": 30.88, "volume": 1414782.0}, {"date": "2020-01-31", "close": 29.85, "volume": 1067104.0}, {"date": "2020-02-03", "close": 30.42, "volume": 694978.0}, {"date": "2020-02-04", "close": 31.31, "volume": 775328.0}, {"date": "2020-02-05", "close": 32.06, "volume": 853236.0}, {"date": "2020-02-06", "close": 32.79, "volume": 1088989.0}, {"date": "2020-02-07", "close": 31.71, "volume": 740723.0}, {"date": "2020-02-10", "close": 32.64, "volume": 1029341.0}, {"date": "2020-02-11", "close": 33.06, "volume": 1090540.0}, {"date": "2020-02-12", "close": 33.5, "volume": 849519.0}, {"date": "2020-02-13", "close": 33.44, "volume": 1327808.0}, {"date": "2020-02-14", "close": 33.28, "volume": 828802.0}, {"date": "2020-02-18", "close": 33.7, "volume": 671545.0}, {"date": "2020-02-19", "close": 34.09, "volume": 1081343.0}, {"date": "2020-02-20", "close": 34.74, "volume": 1820190.0}, {"date": "2020-02-21", "close": 33.91, "volume": 1925452.0}, {"date": "2020-02-24", "close": 31.46, "volume": 1439812.0}, {"date": "2020-02-25", "close": 29.5, "volume": 2712427.0}, {"date": "2020-02-26", "close": 27.55, "volume": 3111112.0}, {"date": "2020-02-27", "close": 26.63, "volume": 2445874.0}, {"date": "2020-02-28", "close": 26.71, "volume": 2165198.0}, {"date": "2020-03-02", "close": 26.21, "volume": 1802088.0}, {"date": "2020-03-03", "close": 24.73, "volume": 1973294.0}, {"date": "2020-03-04", "close": 24.73, "volume": 1873586.0}, {"date": "2020-03-05", "close": 22.45, "volume": 2375914.0}, {"date": "2020-03-06", "close": 22.33, "volume": 3488322.0}, {"date": "2020-03-09", "close": 20.17, "volume": 2244528.0}, {"date": "2020-03-10", "close": 21.95, "volume": 2342320.0}, {"date": "2020-03-11", "close": 18.56, "volume": 2676723.0}, {"date": "2020-03-12", "close": 14.54, "volume": 3613155.0}, {"date": "2020-03-13", "close": 15.34, "volume": 3171370.0}, {"date": "2020-03-16", "close": 10.84, "volume": 3187436.0}, {"date": "2020-03-17", "close": 11.13, "volume": 3951991.0}, {"date": "2020-03-18", "close": 7.84, "volume": 5269854.0}, {"date": "2020-03-19", "close": 11.21, "volume": 6042441.0}, {"date": "2020-03-20", "close": 11.6, "volume": 7283958.0}, {"date": "2020-03-23", "close": 12.17, "volume": 3950049.0}, {"date": "2020-03-24", "close": 15.01, "volume": 3441980.0}, {"date": "2020-03-25", "close": 15.38, "volume": 4848722.0}, {"date": "2020-03-26", "close": 16.92, "volume": 3286810.0}, {"date": "2020-03-27", "close": 15.3, "volume": 1713990.0}, {"date": "2020-03-30", "close": 15.11, "volume": 1904181.0}, {"date": "2020-03-31", "close": 14.42, "volume": 2118697.0}, {"date": "2020-04-01", "close": 13.02, "volume": 2401929.0}, {"date": "2020-04-02", "close": 12.1, "volume": 1863893.0}, {"date": "2020-04-03", "close": 11.22, "volume": 2163381.0}, {"date": "2020-04-06", "close": 12.4, "volume": 2798158.0}, {"date": "2020-04-07", "close": 12.68, "volume": 2826561.0}, {"date": "2020-04-08", "close": 15.58, "volume": 3398365.0}, {"date": "2020-04-09", "close": 15.28, "volume": 3945072.0}, {"date": "2020-04-13", "close": 14.87, "volume": 2160264.0}, {"date": "2020-04-14", "close": 14.98, "volume": 2797606.0}, {"date": "2020-04-15", "close": 14.61, "volume": 2126317.0}, {"date": "2020-04-16", "close": 14.5, "volume": 2245650.0}, {"date": "2020-04-17", "close": 15.08, "volume": 3011358.0}, {"date": "2020-04-20", "close": 14.4, "volume": 2985202.0}, {"date": "2020-04-21", "close": 14.15, "volume": 1629352.0}, {"date": "2020-04-22", "close": 14.12, "volume": 1433007.0}, {"date": "2020-04-23", "close": 14.57, "volume": 1535848.0}, {"date": "2020-04-24", "close": 15.46, "volume": 1480895.0}, {"date": "2020-04-27", "close": 16.44, "volume": 2808468.0}, {"date": "2020-04-28", "close": 16.87, "volume": 2218168.0}, {"date": "2020-04-29", "close": 17.57, "volume": 3180945.0}, {"date": "2020-04-30", "close": 16.69, "volume": 2603986.0}, {"date": "2020-05-01", "close": 16.23, "volume": 2206852.0}, {"date": "2020-05-04", "close": 15.76, "volume": 2273075.0}, {"date": "2020-05-05", "close": 15.46, "volume": 1342598.0}, {"date": "2020-05-06", "close": 15.25, "volume": 1319931.0}, {"date": "2020-05-07", "close": 17.19, "volume": 3060386.0}, {"date": "2020-05-08", "close": 17.98, "volume": 3413458.0}, {"date": "2020-05-11", "close": 17.69, "volume": 3520187.0}, {"date": "2020-05-12", "close": 16.7, "volume": 2616158.0}, {"date": "2020-05-13", "close": 15.38, "volume": 2959685.0}, {"date": "2020-05-14", "close": 15.45, "volume": 2886556.0}, {"date": "2020-05-15", "close": 16.02, "volume": 2919849.0}, {"date": "2020-05-18", "close": 17.81, "volume": 3398245.0}, {"date": "2020-05-19", "close": 18.65, "volume": 5313363.0}, {"date": "2020-05-20", "close": 19.84, "volume": 4077961.0}, {"date": "2020-05-21", "close": 19.77, "volume": 2510380.0}, {"date": "2020-05-22", "close": 19.69, "volume": 1814758.0}, {"date": "2020-05-26", "close": 20.38, "volume": 3391345.0}, {"date": "2020-05-27", "close": 21.96, "volume": 3928423.0}, {"date": "2020-05-28", "close": 21.8, "volume": 3973200.0}, {"date": "2020-05-29", "close": 21.38, "volume": 2883264.0}, {"date": "2020-06-01", "close": 22.08, "volume": 2577287.0}, {"date": "2020-06-02", "close": 21.77, "volume": 3084062.0}, {"date": "2020-06-03", "close": 22.9, "volume": 3207988.0}, {"date": "2020-06-04", "close": 23.43, "volume": 3758133.0}, {"date": "2020-06-05", "close": 24.61, "volume": 3833088.0}, {"date": "2020-06-08", "close": 24.8, "volume": 2834813.0}, {"date": "2020-06-09", "close": 23.69, "volume": 2035764.0}, {"date": "2020-06-10", "close": 22.54, "volume": 2731596.0}, {"date": "2020-06-11", "close": 20.4, "volume": 3113914.0}, {"date": "2020-06-12", "close": 21.12, "volume": 2095733.0}, {"date": "2020-06-15", "close": 21.35, "volume": 1604069.0}, {"date": "2020-06-16", "close": 22.07, "volume": 3402197.0}, {"date": "2020-06-17", "close": 22.16, "volume": 2561425.0}, {"date": "2020-06-18", "close": 21.69, "volume": 1725119.0}, {"date": "2020-06-19", "close": 21.14, "volume": 3300571.0}, {"date": "2020-06-22", "close": 21.3, "volume": 1840884.0}, {"date": "2020-06-23", "close": 22.43, "volume": 3028502.0}, {"date": "2020-06-24", "close": 21.21, "volume": 2625251.0}, {"date": "2020-06-25", "close": 20.29, "volume": 3482712.0}, {"date": "2020-06-26", "close": 19.63, "volume": 4112879.0}, {"date": "2020-06-29", "close": 20.55, "volume": 2657166.0}, {"date": "2020-06-30", "close": 20.9, "volume": 3961350.0}, {"date": "2020-07-01", "close": 20.25, "volume": 2439570.0}, {"date": "2020-07-02", "close": 19.94, "volume": 1675769.0}, {"date": "2020-07-06", "close": 19.33, "volume": 2663223.0}, {"date": "2020-07-07", "close": 18.36, "volume": 2419110.0}, {"date": "2020-07-08", "close": 18.51, "volume": 2721563.0}, {"date": "2020-07-09", "close": 18.39, "volume": 1693036.0}, {"date": "2020-07-10", "close": 18.39, "volume": 1535718.0}, {"date": "2020-07-13", "close": 18.19, "volume": 3227117.0}, {"date": "2020-07-14", "close": 18.43, "volume": 1781799.0}, {"date": "2020-07-15", "close": 21.84, "volume": 4451033.0}, {"date": "2020-07-16", "close": 21.26, "volume": 1565474.0}, {"date": "2020-07-17", "close": 21.03, "volume": 2095848.0}, {"date": "2020-07-20", "close": 20.74, "volume": 1453215.0}, {"date": "2020-07-21", "close": 21.99, "volume": 1890336.0}, {"date": "2020-07-22", "close": 22.4, "volume": 2283327.0}, {"date": "2020-07-23", "close": 21.88, "volume": 2270572.0}, {"date": "2020-07-24", "close": 22.2, "volume": 2965988.0}, {"date": "2020-07-27", "close": 21.63, "volume": 2346030.0}, {"date": "2020-07-28", "close": 22.11, "volume": 2391130.0}, {"date": "2020-07-29", "close": 24.54, "volume": 5429508.0}, {"date": "2020-07-30", "close": 24.38, "volume": 1858739.0}, {"date": "2020-07-31", "close": 23.67, "volume": 1770501.0}, {"date": "2020-08-03", "close": 24.92, "volume": 1765817.0}, {"date": "2020-08-04", "close": 24.87, "volume": 1576850.0}, {"date": "2020-08-05", "close": 24.81, "volume": 2274869.0}, {"date": "2020-08-06", "close": 25.76, "volume": 2522527.0}, {"date": "2020-08-07", "close": 25.65, "volume": 3029652.0}, {"date": "2020-08-10", "close": 26.15, "volume": 2491526.0}, {"date": "2020-08-11", "close": 26.52, "volume": 1998192.0}, {"date": "2020-08-12", "close": 26.91, "volume": 1250592.0}, {"date": "2020-08-13", "close": 26.85, "volume": 1290340.0}, {"date": "2020-08-14", "close": 27.02, "volume": 820456.0}, {"date": "2020-08-17", "close": 27.01, "volume": 972604.0}, {"date": "2020-08-18", "close": 26.83, "volume": 722902.0}, {"date": "2020-08-19", "close": 26.68, "volume": 950702.0}, {"date": "2020-08-20", "close": 26.83, "volume": 1078905.0}, {"date": "2020-08-21", "close": 26.04, "volume": 949937.0}, {"date": "2020-08-24", "close": 26.32, "volume": 906743.0}, {"date": "2020-08-25", "close": 26.07, "volume": 663466.0}, {"date": "2020-08-26", "close": 26.27, "volume": 855425.0}, {"date": "2020-08-27", "close": 26.88, "volume": 864587.0}, {"date": "2020-08-28", "close": 27.77, "volume": 1481824.0}, {"date": "2020-08-31", "close": 26.78, "volume": 1066369.0}, {"date": "2020-09-01", "close": 27.65, "volume": 1094159.0}, {"date": "2020-09-02", "close": 27.65, "volume": 825291.0}, {"date": "2020-09-03", "close": 26.78, "volume": 1171269.0}, {"date": "2020-09-04", "close": 27.41, "volume": 1234604.0}, {"date": "2020-09-08", "close": 26.65, "volume": 859519.0}, {"date": "2020-09-09", "close": 27.59, "volume": 1142272.0}, {"date": "2020-09-10", "close": 28.18, "volume": 1841506.0}, {"date": "2020-09-11", "close": 27.88, "volume": 1379732.0}, {"date": "2020-09-14", "close": 29.1, "volume": 2057557.0}, {"date": "2020-09-15", "close": 29.17, "volume": 1293520.0}, {"date": "2020-09-16", "close": 28.41, "volume": 1425245.0}, {"date": "2020-09-17", "close": 27.8, "volume": 1041433.0}, {"date": "2020-09-18", "close": 27.31, "volume": 2005184.0}, {"date": "2020-09-21", "close": 27.27, "volume": 1915101.0}, {"date": "2020-09-22", "close": 28.72, "volume": 1841243.0}, {"date": "2020-09-23", "close": 27.68, "volume": 2667576.0}, {"date": "2020-09-24", "close": 28.17, "volume": 1583685.0}, {"date": "2020-09-25", "close": 29.79, "volume": 2309717.0}, {"date": "2020-09-28", "close": 30.92, "volume": 2499048.0}, {"date": "2020-09-29", "close": 30.07, "volume": 1396755.0}, {"date": "2020-09-30", "close": 30.69, "volume": 1623757.0}, {"date": "2020-10-01", "close": 31.44, "volume": 1673451.0}, {"date": "2020-10-02", "close": 31.97, "volume": 1672456.0}, {"date": "2020-10-05", "close": 32.23, "volume": 1840816.0}, {"date": "2020-10-06", "close": 30.91, "volume": 1652744.0}, {"date": "2020-10-07", "close": 31.29, "volume": 1896760.0}, {"date": "2020-10-08", "close": 32.4, "volume": 1360170.0}, {"date": "2020-10-09", "close": 32.28, "volume": 1153881.0}, {"date": "2020-10-12", "close": 32.51, "volume": 1354001.0}, {"date": "2020-10-13", "close": 32.98, "volume": 911731.0}, {"date": "2020-10-14", "close": 32.63, "volume": 752168.0}, {"date": "2020-10-15", "close": 34.09, "volume": 1225508.0}, {"date": "2020-10-16", "close": 35.03, "volume": 1633922.0}, {"date": "2020-10-19", "close": 34.31, "volume": 1145432.0}, {"date": "2020-10-20", "close": 33.76, "volume": 1235360.0}, {"date": "2020-10-21", "close": 33.67, "volume": 855209.0}, {"date": "2020-10-22", "close": 34.49, "volume": 877034.0}, {"date": "2020-10-23", "close": 34.7, "volume": 1505197.0}, {"date": "2020-10-26", "close": 34.06, "volume": 1906469.0}, {"date": "2020-10-27", "close": 32.34, "volume": 4014000.0}, {"date": "2020-10-28", "close": 31.24, "volume": 2352156.0}, {"date": "2020-10-29", "close": 31.36, "volume": 3098580.0}, {"date": "2020-10-30", "close": 31.72, "volume": 1675525.0}, {"date": "2020-11-02", "close": 31.5, "volume": 1569579.0}, {"date": "2020-11-03", "close": 32.6, "volume": 1071569.0}, {"date": "2020-11-04", "close": 32.57, "volume": 1225348.0}, {"date": "2020-11-05", "close": 33.64, "volume": 1330213.0}, {"date": "2020-11-06", "close": 33.23, "volume": 796467.0}, {"date": "2020-11-09", "close": 34.09, "volume": 2315584.0}, {"date": "2020-11-10", "close": 34.28, "volume": 1473358.0}, {"date": "2020-11-11", "close": 33.74, "volume": 1206031.0}, {"date": "2020-11-12", "close": 33.46, "volume": 1174400.0}, {"date": "2020-11-13", "close": 34.81, "volume": 1226571.0}, {"date": "2020-11-16", "close": 35.64, "volume": 1391875.0}, {"date": "2020-11-17", "close": 35.69, "volume": 887099.0}, {"date": "2020-11-18", "close": 36.05, "volume": 984888.0}, {"date": "2020-11-19", "close": 37.54, "volume": 1279828.0}, {"date": "2020-11-20", "close": 37.55, "volume": 1324044.0}, {"date": "2020-11-23", "close": 38.1, "volume": 1690450.0}, {"date": "2020-11-24", "close": 39.53, "volume": 1306701.0}, {"date": "2020-11-25", "close": 39.4, "volume": 1029773.0}, {"date": "2020-11-27", "close": 39.54, "volume": 738997.0}, {"date": "2020-11-30", "close": 38.49, "volume": 1068347.0}, {"date": "2020-12-01", "close": 38.7, "volume": 1371774.0}, {"date": "2020-12-02", "close": 39.03, "volume": 776762.0}, {"date": "2020-12-03", "close": 40.14, "volume": 1382234.0}, {"date": "2020-12-04", "close": 42.3, "volume": 1523354.0}, {"date": "2020-12-07", "close": 42.02, "volume": 793432.0}, {"date": "2020-12-08", "close": 42.39, "volume": 1263446.0}, {"date": "2020-12-09", "close": 41.98, "volume": 1080718.0}, {"date": "2020-12-10", "close": 41.79, "volume": 849312.0}, {"date": "2020-12-11", "close": 41.03, "volume": 1005839.0}, {"date": "2020-12-14", "close": 40.72, "volume": 985659.0}, {"date": "2020-12-15", "close": 42.62, "volume": 817118.0}, {"date": "2020-12-16", "close": 43.11, "volume": 716143.0}, {"date": "2020-12-17", "close": 43.05, "volume": 730141.0}, {"date": "2020-12-18", "close": 42.69, "volume": 1554520.0}, {"date": "2020-12-21", "close": 42.54, "volume": 741094.0}, {"date": "2020-12-22", "close": 42.55, "volume": 408934.0}, {"date": "2020-12-23", "close": 42.59, "volume": 861101.0}, {"date": "2020-12-24", "close": 42.6, "volume": 324660.0}, {"date": "2020-12-28", "close": 42.03, "volume": 1002222.0}, {"date": "2020-12-29", "close": 41.47, "volume": 551197.0}, {"date": "2020-12-30", "close": 42.19, "volume": 480953.0}, {"date": "2020-12-31", "close": 42.92, "volume": 1023359.0}, {"date": "2021-01-04", "close": 42.12, "volume": 1386897.0}, {"date": "2021-01-05", "close": 43.01, "volume": 978606.0}, {"date": "2021-01-06", "close": 45.45, "volume": 2126306.0}, {"date": "2021-01-07", "close": 47.03, "volume": 1859661.0}, {"date": "2021-01-08", "close": 48.02, "volume": 1272679.0}, {"date": "2021-01-11", "close": 47.9, "volume": 984377.0}, {"date": "2021-01-12", "close": 49.44, "volume": 1100520.0}, {"date": "2021-01-13", "close": 48.08, "volume": 752914.0}, {"date": "2021-01-14", "close": 49.58, "volume": 1052678.0}, {"date": "2021-01-15", "close": 48.34, "volume": 1123314.0}, {"date": "2021-01-19", "close": 47.7, "volume": 966408.0}, {"date": "2021-01-20", "close": 49.18, "volume": 1266501.0}, {"date": "2021-01-21", "close": 49.81, "volume": 885703.0}, {"date": "2021-01-22", "close": 50.09, "volume": 723659.0}, {"date": "2021-01-25", "close": 48.95, "volume": 1141682.0}, {"date": "2021-01-26", "close": 47.37, "volume": 893668.0}, {"date": "2021-01-27", "close": 45.76, "volume": 1654617.0}, {"date": "2021-01-28", "close": 46.01, "volume": 1382103.0}, {"date": "2021-01-29", "close": 45.16, "volume": 1102308.0}, {"date": "2021-02-01", "close": 46.11, "volume": 825861.0}, {"date": "2021-02-02", "close": 47.89, "volume": 881761.0}, {"date": "2021-02-03", "close": 48.02, "volume": 568670.0}, {"date": "2021-02-04", "close": 50.4, "volume": 1122841.0}, {"date": "2021-02-05", "close": 53.06, "volume": 1023943.0}, {"date": "2021-02-08", "close": 54.6, "volume": 979161.0}, {"date": "2021-02-09", "close": 53.44, "volume": 954064.0}, {"date": "2021-02-10", "close": 53.72, "volume": 577748.0}, {"date": "2021-02-11", "close": 53.81, "volume": 801212.0}, {"date": "2021-02-12", "close": 54.09, "volume": 399614.0}, {"date": "2021-02-16", "close": 54.61, "volume": 1360345.0}, {"date": "2021-02-17", "close": 52.76, "volume": 1483585.0}, {"date": "2021-02-18", "close": 51.78, "volume": 975628.0}, {"date": "2021-02-19", "close": 52.91, "volume": 1589523.0}, {"date": "2021-02-22", "close": 56.88, "volume": 2948377.0}, {"date": "2021-02-23", "close": 57.43, "volume": 1518422.0}, {"date": "2021-02-24", "close": 60.42, "volume": 1824988.0}, {"date": "2021-02-25", "close": 55.7, "volume": 1390019.0}, {"date": "2021-02-26", "close": 58.7, "volume": 1435911.0}, {"date": "2021-03-01", "close": 62.12, "volume": 1541593.0}, {"date": "2021-03-02", "close": 61.94, "volume": 1313726.0}, {"date": "2021-03-03", "close": 60.9, "volume": 1190622.0}, {"date": "2021-03-04", "close": 58.79, "volume": 2167650.0}, {"date": "2021-03-05", "close": 60.42, "volume": 1756292.0}, {"date": "2021-03-08", "close": 60.97, "volume": 1730944.0}, {"date": "2021-03-09", "close": 58.37, "volume": 1232167.0}, {"date": "2021-03-10", "close": 60.88, "volume": 1204546.0}, {"date": "2021-03-11", "close": 65.6, "volume": 1546148.0}, {"date": "2021-03-12", "close": 63.94, "volume": 985348.0}, {"date": "2021-03-15", "close": 64.88, "volume": 870857.0}, {"date": "2021-03-16", "close": 62.35, "volume": 813242.0}, {"date": "2021-03-17", "close": 64.57, "volume": 1188523.0}, {"date": "2021-03-18", "close": 60.93, "volume": 1097647.0}, {"date": "2021-03-19", "close": 62.59, "volume": 1596172.0}, {"date": "2021-03-22", "close": 60.55, "volume": 807030.0}, {"date": "2021-03-23", "close": 58.78, "volume": 1240702.0}, {"date": "2021-03-24", "close": 57.02, "volume": 1347983.0}, {"date": "2021-03-25", "close": 60.24, "volume": 1258121.0}, {"date": "2021-03-26", "close": 59.97, "volume": 838679.0}, {"date": "2021-03-29", "close": 56.87, "volume": 893472.0}, {"date": "2021-03-30", "close": 59.04, "volume": 738968.0}, {"date": "2021-03-31", "close": 58.96, "volume": 1315854.0}, {"date": "2021-04-01", "close": 61.53, "volume": 1209356.0}, {"date": "2021-04-05", "close": 61.91, "volume": 1040350.0}, {"date": "2021-04-06", "close": 62.93, "volume": 812198.0}, {"date": "2021-04-07", "close": 62.55, "volume": 517136.0}, {"date": "2021-04-08", "close": 63.72, "volume": 769483.0}, {"date": "2021-04-09", "close": 64.06, "volume": 645056.0}, {"date": "2021-04-12", "close": 63.39, "volume": 495222.0}, {"date": "2021-04-13", "close": 63.57, "volume": 703677.0}, {"date": "2021-04-14", "close": 64.12, "volume": 476631.0}, {"date": "2021-04-15", "close": 65.14, "volume": 643595.0}, {"date": "2021-04-16", "close": 65.62, "volume": 1067885.0}, {"date": "2021-04-19", "close": 63.76, "volume": 884995.0}, {"date": "2021-04-20", "close": 63.06, "volume": 786300.0}, {"date": "2021-04-21", "close": 65.32, "volume": 720877.0}, {"date": "2021-04-22", "close": 65.23, "volume": 777048.0}, {"date": "2021-04-23", "close": 66.85, "volume": 1005749.0}, {"date": "2021-04-26", "close": 67.26, "volume": 765800.0}, {"date": "2021-04-27", "close": 68.98, "volume": 1434719.0}, {"date": "2021-04-28", "close": 68.39, "volume": 1782589.0}, {"date": "2021-04-29", "close": 66.47, "volume": 1393967.0}, {"date": "2021-04-30", "close": 66.15, "volume": 870732.0}, {"date": "2021-05-03", "close": 67.45, "volume": 825646.0}, {"date": "2021-05-04", "close": 65.83, "volume": 1136753.0}, {"date": "2021-05-05", "close": 66.75, "volume": 589342.0}, {"date": "2021-05-06", "close": 65.94, "volume": 914500.0}, {"date": "2021-05-07", "close": 67.69, "volume": 695232.0}, {"date": "2021-05-10", "close": 64.2, "volume": 1065963.0}, {"date": "2021-05-11", "close": 63.25, "volume": 1089505.0}, {"date": "2021-05-12", "close": 58.39, "volume": 1695720.0}, {"date": "2021-05-13", "close": 60.42, "volume": 1565449.0}, {"date": "2021-05-14", "close": 61.8, "volume": 1147853.0}, {"date": "2021-05-17", "close": 60.49, "volume": 1131915.0}, {"date": "2021-05-18", "close": 60.95, "volume": 1170868.0}, {"date": "2021-05-19", "close": 59.56, "volume": 994753.0}, {"date": "2021-05-20", "close": 59.66, "volume": 1559229.0}, {"date": "2021-05-21", "close": 59.44, "volume": 999839.0}, {"date": "2021-05-24", "close": 60.91, "volume": 1488031.0}, {"date": "2021-05-25", "close": 61.49, "volume": 2395317.0}, {"date": "2021-05-26", "close": 63.65, "volume": 1632259.0}, {"date": "2021-05-27", "close": 65.37, "volume": 1674058.0}, {"date": "2021-05-28", "close": 64.39, "volume": 1034377.0}, {"date": "2021-06-01", "close": 64.11, "volume": 722852.0}, {"date": "2021-06-02", "close": 62.72, "volume": 1430240.0}, {"date": "2021-06-03", "close": 62.53, "volume": 1369329.0}, {"date": "2021-06-04", "close": 62.43, "volume": 795309.0}, {"date": "2021-06-07", "close": 63.0, "volume": 1030957.0}, {"date": "2021-06-08", "close": 64.04, "volume": 1078535.0}, {"date": "2021-06-09", "close": 62.4, "volume": 793767.0}, {"date": "2021-06-10", "close": 61.62, "volume": 602062.0}, {"date": "2021-06-11", "close": 62.83, "volume": 652216.0}, {"date": "2021-06-14", "close": 61.77, "volume": 1103162.0}, {"date": "2021-06-15", "close": 61.52, "volume": 757565.0}, {"date": "2021-06-16", "close": 61.62, "volume": 849294.0}, {"date": "2021-06-17", "close": 59.88, "volume": 1325137.0}, {"date": "2021-06-18", "close": 58.68, "volume": 2046121.0}, {"date": "2021-06-21", "close": 60.44, "volume": 982110.0}, {"date": "2021-06-22", "close": 60.91, "volume": 713764.0}, {"date": "2021-06-23", "close": 60.98, "volume": 1193487.0}, {"date": "2021-06-24", "close": 61.47, "volume": 1324205.0}, {"date": "2021-06-25", "close": 61.06, "volume": 11424320.0}, {"date": "2021-06-28", "close": 60.04, "volume": 726902.0}, {"date": "2021-06-29", "close": 60.45, "volume": 1430219.0}, {"date": "2021-06-30", "close": 61.49, "volume": 1114204.0}, {"date": "2021-07-01", "close": 62.21, "volume": 691392.0}, {"date": "2021-07-02", "close": 61.59, "volume": 592858.0}, {"date": "2021-07-06", "close": 59.23, "volume": 1208696.0}, {"date": "2021-07-07", "close": 56.68, "volume": 1465082.0}, {"date": "2021-07-08", "close": 55.33, "volume": 1456480.0}, {"date": "2021-07-09", "close": 57.19, "volume": 1366873.0}, {"date": "2021-07-12", "close": 58.23, "volume": 1001629.0}, {"date": "2021-07-13", "close": 56.34, "volume": 702632.0}, {"date": "2021-07-14", "close": 55.25, "volume": 1046830.0}, {"date": "2021-07-15", "close": 54.89, "volume": 1105725.0}, {"date": "2021-07-16", "close": 53.16, "volume": 1461848.0}, {"date": "2021-07-19", "close": 51.64, "volume": 1981019.0}, {"date": "2021-07-20", "close": 54.2, "volume": 1481726.0}, {"date": "2021-07-21", "close": 57.34, "volume": 1588965.0}, {"date": "2021-07-22", "close": 56.23, "volume": 1005271.0}, {"date": "2021-07-23", "close": 56.18, "volume": 701085.0}, {"date": "2021-07-26", "close": 57.59, "volume": 1239888.0}, {"date": "2021-07-27", "close": 56.9, "volume": 1356539.0}, {"date": "2021-07-28", "close": 58.5, "volume": 2487323.0}, {"date": "2021-07-29", "close": 57.84, "volume": 1115220.0}, {"date": "2021-07-30", "close": 57.0, "volume": 1158656.0}, {"date": "2021-08-02", "close": 57.7, "volume": 1216235.0}, {"date": "2021-08-03", "close": 56.38, "volume": 1181832.0}, {"date": "2021-08-04", "close": 55.3, "volume": 1600806.0}, {"date": "2021-08-05", "close": 58.48, "volume": 1849895.0}, {"date": "2021-08-06", "close": 59.1, "volume": 933532.0}, {"date": "2021-08-09", "close": 59.23, "volume": 790280.0}, {"date": "2021-08-10", "close": 59.53, "volume": 666016.0}, {"date": "2021-08-11", "close": 60.66, "volume": 979809.0}, {"date": "2021-08-12", "close": 60.84, "volume": 656606.0}, {"date": "2021-08-13", "close": 60.13, "volume": 758796.0}, {"date": "2021-08-16", "close": 59.29, "volume": 834485.0}, {"date": "2021-08-17", "close": 57.49, "volume": 1380373.0}, {"date": "2021-08-18", "close": 57.6, "volume": 1012754.0}, {"date": "2021-08-19", "close": 55.65, "volume": 1268517.0}, {"date": "2021-08-20", "close": 56.04, "volume": 790233.0}, {"date": "2021-08-23", "close": 58.25, "volume": 782301.0}, {"date": "2021-08-24", "close": 60.18, "volume": 930995.0}, {"date": "2021-08-25", "close": 61.94, "volume": 990009.0}, {"date": "2021-08-26", "close": 60.97, "volume": 927667.0}, {"date": "2021-08-27", "close": 63.24, "volume": 1074294.0}, {"date": "2021-08-30", "close": 62.07, "volume": 816942.0}, {"date": "2021-08-31", "close": 61.37, "volume": 1711143.0}, {"date": "2021-09-01", "close": 61.11, "volume": 848955.0}, {"date": "2021-09-02", "close": 61.4, "volume": 852080.0}, {"date": "2021-09-03", "close": 60.66, "volume": 1268173.0}, {"date": "2021-09-07", "close": 62.37, "volume": 1685980.0}, {"date": "2021-09-08", "close": 60.8, "volume": 823685.0}, {"date": "2021-09-09", "close": 61.5, "volume": 1095063.0}, {"date": "2021-09-10", "close": 59.25, "volume": 1529069.0}, {"date": "2021-09-13", "close": 58.51, "volume": 1479475.0}, {"date": "2021-09-14", "close": 58.58, "volume": 2264571.0}, {"date": "2021-09-15", "close": 59.59, "volume": 1993386.0}, {"date": "2021-09-16", "close": 61.37, "volume": 1228802.0}, {"date": "2021-09-17", "close": 61.49, "volume": 1785725.0}, {"date": "2021-09-20", "close": 60.89, "volume": 1043446.0}, {"date": "2021-09-21", "close": 60.46, "volume": 703401.0}, {"date": "2021-09-22", "close": 62.9, "volume": 1881490.0}, {"date": "2021-09-23", "close": 64.14, "volume": 1357766.0}, {"date": "2021-09-24", "close": 64.29, "volume": 874403.0}, {"date": "2021-09-27", "close": 66.39, "volume": 1325658.0}, {"date": "2021-09-28", "close": 65.56, "volume": 787868.0}, {"date": "2021-09-29", "close": 64.55, "volume": 729332.0}, {"date": "2021-09-30", "close": 63.26, "volume": 1905213.0}, {"date": "2021-10-01", "close": 66.4, "volume": 1308043.0}, {"date": "2021-10-04", "close": 66.01, "volume": 860601.0}, {"date": "2021-10-05", "close": 64.86, "volume": 1157704.0}, {"date": "2021-10-06", "close": 64.38, "volume": 1365371.0}, {"date": "2021-10-07", "close": 64.62, "volume": 1127677.0}, {"date": "2021-10-08", "close": 64.2, "volume": 679018.0}, {"date": "2021-10-11", "close": 64.0, "volume": 511803.0}, {"date": "2021-10-12", "close": 66.75, "volume": 1529970.0}, {"date": "2021-10-13", "close": 66.95, "volume": 1558712.0}, {"date": "2021-10-14", "close": 67.32, "volume": 1037170.0}, {"date": "2021-10-15", "close": 66.35, "volume": 837762.0}, {"date": "2021-10-18", "close": 66.61, "volume": 612243.0}, {"date": "2021-10-19", "close": 65.78, "volume": 612390.0}, {"date": "2021-10-20", "close": 66.31, "volume": 633665.0}, {"date": "2021-10-21", "close": 66.31, "volume": 628643.0}, {"date": "2021-10-22", "close": 66.05, "volume": 1097978.0}, {"date": "2021-10-25", "close": 66.34, "volume": 1179147.0}, {"date": "2021-10-26", "close": 66.6, "volume": 1149889.0}, {"date": "2021-10-27", "close": 67.21, "volume": 1977877.0}, {"date": "2021-10-28", "close": 64.91, "volume": 1799841.0}, {"date": "2021-10-29", "close": 63.78, "volume": 1405812.0}, {"date": "2021-11-01", "close": 65.44, "volume": 1400611.0}, {"date": "2021-11-02", "close": 65.3, "volume": 1276230.0}, {"date": "2021-11-03", "close": 67.46, "volume": 1688018.0}, {"date": "2021-11-04", "close": 64.11, "volume": 1763658.0}, {"date": "2021-11-05", "close": 67.43, "volume": 1527902.0}, {"date": "2021-11-08", "close": 64.37, "volume": 1028569.0}, {"date": "2021-11-09", "close": 63.84, "volume": 898869.0}, {"date": "2021-11-10", "close": 63.12, "volume": 841237.0}, {"date": "2021-11-11", "close": 62.41, "volume": 850142.0}, {"date": "2021-11-12", "close": 62.2, "volume": 516052.0}, {"date": "2021-11-15", "close": 61.99, "volume": 1043837.0}, {"date": "2021-11-16", "close": 60.78, "volume": 1969374.0}, {"date": "2021-11-17", "close": 60.96, "volume": 771463.0}, {"date": "2021-11-18", "close": 59.32, "volume": 1297113.0}, {"date": "2021-11-19", "close": 59.73, "volume": 1158933.0}, {"date": "2021-11-22", "close": 60.39, "volume": 1035602.0}, {"date": "2021-11-23", "close": 60.45, "volume": 936080.0}, {"date": "2021-11-24", "close": 61.89, "volume": 992116.0}, {"date": "2021-11-26", "close": 61.03, "volume": 1247602.0}, {"date": "2021-11-29", "close": 60.08, "volume": 973838.0}, {"date": "2021-11-30", "close": 58.61, "volume": 1828765.0}, {"date": "2021-12-01", "close": 56.7, "volume": 1524132.0}, {"date": "2021-12-02", "close": 60.0, "volume": 1838798.0}, {"date": "2021-12-03", "close": 59.68, "volume": 1456455.0}, {"date": "2021-12-06", "close": 61.27, "volume": 2419975.0}, {"date": "2021-12-07", "close": 62.48, "volume": 1281940.0}, {"date": "2021-12-08", "close": 64.48, "volume": 1165419.0}, {"date": "2021-12-09", "close": 63.26, "volume": 708093.0}, {"date": "2021-12-10", "close": 62.58, "volume": 814028.0}, {"date": "2021-12-13", "close": 60.86, "volume": 1349566.0}, {"date": "2021-12-14", "close": 60.58, "volume": 1291827.0}, {"date": "2021-12-15", "close": 60.44, "volume": 988770.0}, {"date": "2021-12-16", "close": 58.83, "volume": 919289.0}, {"date": "2021-12-17", "close": 60.07, "volume": 1530411.0}, {"date": "2021-12-20", "close": 59.19, "volume": 609501.0}, {"date": "2021-12-21", "close": 63.28, "volume": 796574.0}, {"date": "2021-12-22", "close": 63.9, "volume": 749249.0}, {"date": "2021-12-23", "close": 64.68, "volume": 693958.0}, {"date": "2021-12-27", "close": 65.22, "volume": 751930.0}, {"date": "2021-12-28", "close": 64.6, "volume": 562905.0}, {"date": "2021-12-29", "close": 65.02, "volume": 657290.0}, {"date": "2021-12-30", "close": 65.39, "volume": 701749.0}, {"date": "2021-12-31", "close": 65.57, "volume": 441608.0}, {"date": "2022-01-03", "close": 64.93, "volume": 954036.0}, {"date": "2022-01-04", "close": 64.99, "volume": 853792.0}, {"date": "2022-01-05", "close": 62.38, "volume": 990832.0}, {"date": "2022-01-06", "close": 63.28, "volume": 519528.0}, {"date": "2022-01-07", "close": 63.52, "volume": 616016.0}, {"date": "2022-01-10", "close": 62.54, "volume": 890443.0}, {"date": "2022-01-11", "close": 63.69, "volume": 727347.0}, {"date": "2022-01-12", "close": 63.5, "volume": 739357.0}, {"date": "2022-01-13", "close": 62.4, "volume": 773761.0}, {"date": "2022-01-14", "close": 60.69, "volume": 901778.0}, {"date": "2022-01-18", "close": 59.59, "volume": 584892.0}, {"date": "2022-01-19", "close": 57.7, "volume": 836402.0}, {"date": "2022-01-20", "close": 57.72, "volume": 1027729.0}, {"date": "2022-01-21", "close": 56.44, "volume": 1259087.0}, {"date": "2022-01-24", "close": 58.92, "volume": 1271912.0}, {"date": "2022-01-25", "close": 60.19, "volume": 1587980.0}, {"date": "2022-01-26", "close": 59.45, "volume": 952300.0}, {"date": "2022-01-27", "close": 57.74, "volume": 1330671.0}, {"date": "2022-01-28", "close": 58.88, "volume": 868506.0}, {"date": "2022-01-31", "close": 59.46, "volume": 2285385.0}, {"date": "2022-02-01", "close": 61.15, "volume": 1070528.0}, {"date": "2022-02-02", "close": 60.21, "volume": 731755.0}, {"date": "2022-02-03", "close": 59.55, "volume": 1056806.0}, {"date": "2022-02-04", "close": 63.42, "volume": 2079325.0}, {"date": "2022-02-07", "close": 64.84, "volume": 1704561.0}, {"date": "2022-02-08", "close": 65.43, "volume": 1268268.0}, {"date": "2022-02-09", "close": 69.5, "volume": 2316383.0}, {"date": "2022-02-10", "close": 70.72, "volume": 2305542.0}, {"date": "2022-02-11", "close": 69.57, "volume": 1105548.0}, {"date": "2022-02-14", "close": 68.34, "volume": 1612367.0}, {"date": "2022-02-15", "close": 69.9, "volume": 930774.0}, {"date": "2022-02-16", "close": 71.17, "volume": 1576196.0}, {"date": "2022-02-17", "close": 69.26, "volume": 1107623.0}, {"date": "2022-02-18", "close": 68.41, "volume": 919878.0}, {"date": "2022-02-22", "close": 66.83, "volume": 1269021.0}, {"date": "2022-02-23", "close": 66.57, "volume": 1136282.0}, {"date": "2022-02-24", "close": 68.62, "volume": 1282863.0}, {"date": "2022-02-25", "close": 70.48, "volume": 1179384.0}, {"date": "2022-02-28", "close": 70.94, "volume": 912961.0}, {"date": "2022-03-01", "close": 68.15, "volume": 1239210.0}, {"date": "2022-03-02", "close": 70.08, "volume": 1089393.0}, {"date": "2022-03-03", "close": 69.1, "volume": 2427850.0}, {"date": "2022-03-04", "close": 67.05, "volume": 1432047.0}, {"date": "2022-03-07", "close": 60.05, "volume": 2777940.0}, {"date": "2022-03-08", "close": 61.41, "volume": 1607405.0}, {"date": "2022-03-09", "close": 64.48, "volume": 1294168.0}, {"date": "2022-03-10", "close": 64.68, "volume": 1227081.0}, {"date": "2022-03-11", "close": 64.22, "volume": 687200.0}, {"date": "2022-03-14", "close": 62.6, "volume": 1302939.0}, {"date": "2022-03-15", "close": 66.02, "volume": 1049144.0}, {"date": "2022-03-16", "close": 68.34, "volume": 1212067.0}, {"date": "2022-03-17", "close": 68.13, "volume": 615239.0}, {"date": "2022-03-18", "close": 68.88, "volume": 1185673.0}, {"date": "2022-03-21", "close": 68.1, "volume": 623252.0}, {"date": "2022-03-22", "close": 69.07, "volume": 1318724.0}, {"date": "2022-03-23", "close": 68.05, "volume": 705226.0}, {"date": "2022-03-24", "close": 69.0, "volume": 794011.0}, {"date": "2022-03-25", "close": 69.01, "volume": 1055316.0}, {"date": "2022-03-28", "close": 67.64, "volume": 1180326.0}, {"date": "2022-03-29", "close": 68.27, "volume": 1504841.0}, {"date": "2022-03-30", "close": 66.97, "volume": 898286.0}, {"date": "2022-03-31", "close": 65.78, "volume": 2146458.0}, {"date": "2022-04-01", "close": 65.35, "volume": 1424338.0}, {"date": "2022-04-04", "close": 66.64, "volume": 1159161.0}, {"date": "2022-04-05", "close": 65.28, "volume": 736269.0}, {"date": "2022-04-06", "close": 62.61, "volume": 1338536.0}, {"date": "2022-04-07", "close": 61.67, "volume": 1887959.0}, {"date": "2022-04-08", "close": 61.97, "volume": 1080855.0}, {"date": "2022-04-11", "close": 61.12, "volume": 1038659.0}, {"date": "2022-04-12", "close": 61.05, "volume": 798802.0}, {"date": "2022-04-13", "close": 62.84, "volume": 927365.0}, {"date": "2022-04-14", "close": 62.3, "volume": 606090.0}, {"date": "2022-04-18", "close": 63.16, "volume": 1132313.0}, {"date": "2022-04-19", "close": 65.11, "volume": 959257.0}, {"date": "2022-04-20", "close": 66.27, "volume": 769591.0}, {"date": "2022-04-21", "close": 64.09, "volume": 795214.0}, {"date": "2022-04-22", "close": 62.8, "volume": 984091.0}, {"date": "2022-04-25", "close": 64.2, "volume": 1261629.0}, {"date": "2022-04-26", "close": 62.32, "volume": 1073109.0}, {"date": "2022-04-27", "close": 60.16, "volume": 1685842.0}, {"date": "2022-04-28", "close": 61.75, "volume": 956869.0}, {"date": "2022-04-29", "close": 60.58, "volume": 960266.0}, {"date": "2022-05-02", "close": 60.97, "volume": 1370401.0}, {"date": "2022-05-03", "close": 61.19, "volume": 881352.0}, {"date": "2022-05-04", "close": 59.62, "volume": 1830297.0}, {"date": "2022-05-05", "close": 58.39, "volume": 1250077.0}, {"date": "2022-05-06", "close": 58.35, "volume": 918856.0}, {"date": "2022-05-09", "close": 55.03, "volume": 1047068.0}, {"date": "2022-05-10", "close": 54.52, "volume": 1126454.0}, {"date": "2022-05-11", "close": 53.33, "volume": 1081998.0}, {"date": "2022-05-12", "close": 54.01, "volume": 1121785.0}, {"date": "2022-05-13", "close": 56.5, "volume": 904981.0}, {"date": "2022-05-16", "close": 55.09, "volume": 902072.0}, {"date": "2022-05-17", "close": 56.44, "volume": 772700.0}, {"date": "2022-05-18", "close": 54.07, "volume": 1246620.0}, {"date": "2022-05-19", "close": 54.5, "volume": 1031292.0}, {"date": "2022-05-20", "close": 55.01, "volume": 1123655.0}, {"date": "2022-05-23", "close": 54.75, "volume": 1205905.0}, {"date": "2022-05-24", "close": 52.49, "volume": 1132987.0}, {"date": "2022-05-25", "close": 55.55, "volume": 1259419.0}, {"date": "2022-05-26", "close": 59.52, "volume": 1422878.0}, {"date": "2022-05-27", "close": 59.33, "volume": 910352.0}, {"date": "2022-05-31", "close": 58.77, "volume": 1057614.0}, {"date": "2022-06-01", "close": 57.72, "volume": 1325280.0}, {"date": "2022-06-02", "close": 59.92, "volume": 1576104.0}, {"date": "2022-06-03", "close": 59.39, "volume": 881813.0}, {"date": "2022-06-06", "close": 60.17, "volume": 1087130.0}, {"date": "2022-06-07", "close": 60.43, "volume": 621972.0}, {"date": "2022-06-08", "close": 59.81, "volume": 739122.0}, {"date": "2022-06-09", "close": 59.03, "volume": 809342.0}, {"date": "2022-06-10", "close": 55.54, "volume": 1521176.0}, {"date": "2022-06-13", "close": 51.4, "volume": 1430581.0}, {"date": "2022-06-14", "close": 52.09, "volume": 1308704.0}, {"date": "2022-06-15", "close": 53.2, "volume": 1207624.0}, {"date": "2022-06-16", "close": 50.12, "volume": 1629867.0}, {"date": "2022-06-17", "close": 51.66, "volume": 2084445.0}, {"date": "2022-06-21", "close": 50.83, "volume": 1407953.0}, {"date": "2022-06-22", "close": 49.75, "volume": 1292785.0}, {"date": "2022-06-23", "close": 49.05, "volume": 1348337.0}, {"date": "2022-06-24", "close": 53.38, "volume": 2775664.0}, {"date": "2022-06-27", "close": 52.44, "volume": 911123.0}, {"date": "2022-06-28", "close": 51.82, "volume": 1497209.0}, {"date": "2022-06-29", "close": 50.58, "volume": 794220.0}, {"date": "2022-06-30", "close": 49.75, "volume": 1077329.0}, {"date": "2022-07-01", "close": 51.11, "volume": 729349.0}, {"date": "2022-07-05", "close": 51.87, "volume": 940893.0}, {"date": "2022-07-06", "close": 50.46, "volume": 1012212.0}, {"date": "2022-07-07", "close": 51.0, "volume": 804787.0}, {"date": "2022-07-08", "close": 49.62, "volume": 649760.0}, {"date": "2022-07-11", "close": 49.01, "volume": 784326.0}, {"date": "2022-07-12", "close": 49.92, "volume": 688631.0}, {"date": "2022-07-13", "close": 50.31, "volume": 1140998.0}, {"date": "2022-07-14", "close": 49.69, "volume": 1257199.0}, {"date": "2022-07-15", "close": 52.14, "volume": 838967.0}, {"date": "2022-07-18", "close": 52.74, "volume": 920139.0}, {"date": "2022-07-19", "close": 54.5, "volume": 905369.0}, {"date": "2022-07-20", "close": 54.91, "volume": 574974.0}, {"date": "2022-07-21", "close": 55.67, "volume": 687698.0}, {"date": "2022-07-22", "close": 54.64, "volume": 849893.0}, {"date": "2022-07-25", "close": 55.2, "volume": 1080143.0}, {"date": "2022-07-26", "close": 54.28, "volume": 1514767.0}, {"date": "2022-07-27", "close": 55.64, "volume": 1682142.0}, {"date": "2022-07-28", "close": 55.71, "volume": 921364.0}, {"date": "2022-07-29", "close": 55.51, "volume": 985140.0}, {"date": "2022-08-01", "close": 55.03, "volume": 1444089.0}, {"date": "2022-08-02", "close": 54.97, "volume": 1634640.0}, {"date": "2022-08-03", "close": 55.27, "volume": 1330436.0}, {"date": "2022-08-04", "close": 55.5, "volume": 941046.0}, {"date": "2022-08-05", "close": 54.22, "volume": 944004.0}, {"date": "2022-08-08", "close": 55.23, "volume": 964972.0}, {"date": "2022-08-09", "close": 55.03, "volume": 1358024.0}, {"date": "2022-08-10", "close": 56.23, "volume": 949476.0}, {"date": "2022-08-11", "close": 56.59, "volume": 770806.0}, {"date": "2022-08-12", "close": 57.73, "volume": 661955.0}, {"date": "2022-08-15", "close": 57.77, "volume": 620012.0}, {"date": "2022-08-16", "close": 58.31, "volume": 731561.0}, {"date": "2022-08-17", "close": 57.0, "volume": 547956.0}, {"date": "2022-08-18", "close": 57.39, "volume": 419294.0}, {"date": "2022-08-19", "close": 55.85, "volume": 741701.0}, {"date": "2022-08-22", "close": 55.06, "volume": 631758.0}, {"date": "2022-08-23", "close": 55.55, "volume": 518483.0}, {"date": "2022-08-24", "close": 55.96, "volume": 537356.0}, {"date": "2022-08-25", "close": 57.23, "volume": 681421.0}, {"date": "2022-08-26", "close": 56.03, "volume": 839249.0}, {"date": "2022-08-29", "close": 55.9, "volume": 849779.0}, {"date": "2022-08-30", "close": 54.69, "volume": 1423632.0}, {"date": "2022-08-31", "close": 54.43, "volume": 1170129.0}, {"date": "2022-09-01", "close": 53.53, "volume": 904840.0}, {"date": "2022-09-02", "close": 53.24, "volume": 878017.0}, {"date": "2022-09-06", "close": 53.12, "volume": 1051822.0}, {"date": "2022-09-07", "close": 54.84, "volume": 1289152.0}, {"date": "2022-09-08", "close": 55.09, "volume": 837482.0}, {"date": "2022-09-09", "close": 56.78, "volume": 802687.0}, {"date": "2022-09-12", "close": 57.26, "volume": 915192.0}, {"date": "2022-09-13", "close": 54.4, "volume": 1142651.0}, {"date": "2022-09-14", "close": 54.57, "volume": 1336964.0}, {"date": "2022-09-15", "close": 53.76, "volume": 1320001.0}, {"date": "2022-09-16", "close": 51.85, "volume": 2026183.0}, {"date": "2022-09-19", "close": 52.71, "volume": 1096792.0}, {"date": "2022-09-20", "close": 52.22, "volume": 920627.0}, {"date": "2022-09-21", "close": 50.95, "volume": 982011.0}, {"date": "2022-09-22", "close": 48.43, "volume": 1962616.0}, {"date": "2022-09-23", "close": 47.02, "volume": 2236128.0}, {"date": "2022-09-26", "close": 46.22, "volume": 1607791.0}, {"date": "2022-09-27", "close": 46.95, "volume": 978437.0}, {"date": "2022-09-28", "close": 48.25, "volume": 763528.0}, {"date": "2022-09-29", "close": 47.98, "volume": 928024.0}, {"date": "2022-09-30", "close": 47.65, "volume": 1495890.0}, {"date": "2022-10-03", "close": 48.75, "volume": 957855.0}, {"date": "2022-10-04", "close": 52.48, "volume": 1491090.0}, {"date": "2022-10-05", "close": 52.64, "volume": 856736.0}, {"date": "2022-10-06", "close": 52.29, "volume": 684327.0}, {"date": "2022-10-07", "close": 51.18, "volume": 595001.0}, {"date": "2022-10-10", "close": 50.26, "volume": 635620.0}, {"date": "2022-10-11", "close": 50.5, "volume": 1148982.0}, {"date": "2022-10-12", "close": 50.87, "volume": 660090.0}, {"date": "2022-10-13", "close": 51.88, "volume": 931467.0}, {"date": "2022-10-14", "close": 50.6, "volume": 749474.0}, {"date": "2022-10-17", "close": 52.71, "volume": 765621.0}, {"date": "2022-10-18", "close": 53.54, "volume": 843008.0}, {"date": "2022-10-19", "close": 52.01, "volume": 562226.0}, {"date": "2022-10-20", "close": 52.01, "volume": 561739.0}, {"date": "2022-10-21", "close": 53.45, "volume": 866595.0}, {"date": "2022-10-24", "close": 53.78, "volume": 808087.0}, {"date": "2022-10-25", "close": 54.78, "volume": 904245.0}, {"date": "2022-10-26", "close": 56.0, "volume": 1616118.0}, {"date": "2022-10-27", "close": 56.6, "volume": 825123.0}, {"date": "2022-10-28", "close": 57.66, "volume": 1047949.0}, {"date": "2022-10-31", "close": 57.76, "volume": 899465.0}, {"date": "2022-11-01", "close": 58.42, "volume": 808359.0}, {"date": "2022-11-02", "close": 55.59, "volume": 1072123.0}, {"date": "2022-11-03", "close": 54.6, "volume": 982793.0}, {"date": "2022-11-04", "close": 56.16, "volume": 795218.0}, {"date": "2022-11-07", "close": 58.11, "volume": 990435.0}, {"date": "2022-11-08", "close": 58.22, "volume": 590549.0}, {"date": "2022-11-09", "close": 57.33, "volume": 595724.0}, {"date": "2022-11-10", "close": 59.17, "volume": 1398886.0}, {"date": "2022-11-11", "close": 59.27, "volume": 1289630.0}, {"date": "2022-11-14", "close": 59.23, "volume": 794427.0}, {"date": "2022-11-15", "close": 60.27, "volume": 854354.0}, {"date": "2022-11-16", "close": 60.04, "volume": 641884.0}, {"date": "2022-11-17", "close": 59.38, "volume": 579493.0}, {"date": "2022-11-18", "close": 60.27, "volume": 840587.0}, {"date": "2022-11-21", "close": 59.3, "volume": 1001219.0}, {"date": "2022-11-22", "close": 60.81, "volume": 964117.0}, {"date": "2022-11-23", "close": 59.73, "volume": 737435.0}, {"date": "2022-11-25", "close": 60.26, "volume": 273579.0}, {"date": "2022-11-28", "close": 59.39, "volume": 866756.0}, {"date": "2022-11-29", "close": 60.06, "volume": 1023795.0}, {"date": "2022-11-30", "close": 61.33, "volume": 1474935.0}, {"date": "2022-12-01", "close": 60.87, "volume": 889780.0}, {"date": "2022-12-02", "close": 59.82, "volume": 847013.0}, {"date": "2022-12-05", "close": 58.91, "volume": 673063.0}, {"date": "2022-12-06", "close": 58.33, "volume": 892412.0}, {"date": "2022-12-07", "close": 58.57, "volume": 709745.0}, {"date": "2022-12-08", "close": 58.92, "volume": 734692.0}, {"date": "2022-12-09", "close": 58.64, "volume": 744030.0}, {"date": "2022-12-12", "close": 58.77, "volume": 827220.0}, {"date": "2022-12-13", "close": 59.48, "volume": 1265233.0}, {"date": "2022-12-14", "close": 58.74, "volume": 1506118.0}, {"date": "2022-12-15", "close": 57.73, "volume": 968439.0}, {"date": "2022-12-16", "close": 57.12, "volume": 2253650.0}, {"date": "2022-12-19", "close": 55.24, "volume": 1402222.0}, {"date": "2022-12-20", "close": 55.79, "volume": 1045098.0}, {"date": "2022-12-21", "close": 55.75, "volume": 1000771.0}, {"date": "2022-12-22", "close": 54.6, "volume": 966212.0}, {"date": "2022-12-23", "close": 55.13, "volume": 879157.0}, {"date": "2022-12-27", "close": 54.86, "volume": 708294.0}, {"date": "2022-12-28", "close": 53.0, "volume": 891486.0}, {"date": "2022-12-29", "close": 54.25, "volume": 680766.0}, {"date": "2022-12-30", "close": 54.53, "volume": 841490.0}, {"date": "2023-01-03", "close": 54.39, "volume": 560168.0}, {"date": "2023-01-04", "close": 56.21, "volume": 911067.0}, {"date": "2023-01-05", "close": 55.33, "volume": 720730.0}, {"date": "2023-01-06", "close": 56.22, "volume": 671628.0}, {"date": "2023-01-09", "close": 55.99, "volume": 955355.0}, {"date": "2023-01-10", "close": 56.32, "volume": 729983.0}, {"date": "2023-01-11", "close": 57.11, "volume": 849729.0}, {"date": "2023-01-12", "close": 58.34, "volume": 892160.0}, {"date": "2023-01-13", "close": 58.42, "volume": 422782.0}, {"date": "2023-01-17", "close": 59.43, "volume": 642228.0}, {"date": "2023-01-18", "close": 59.21, "volume": 588204.0}, {"date": "2023-01-19", "close": 58.46, "volume": 524634.0}, {"date": "2023-01-20", "close": 60.13, "volume": 709929.0}, {"date": "2023-01-23", "close": 60.37, "volume": 874325.0}, {"date": "2023-01-24", "close": 60.96, "volume": 710039.0}, {"date": "2023-01-25", "close": 60.72, "volume": 345346.0}, {"date": "2023-01-26", "close": 61.23, "volume": 580057.0}, {"date": "2023-01-27", "close": 61.17, "volume": 481429.0}, {"date": "2023-01-30", "close": 60.37, "volume": 595169.0}, {"date": "2023-01-31", "close": 62.31, "volume": 968563.0}, {"date": "2023-02-01", "close": 62.35, "volume": 794570.0}, {"date": "2023-02-02", "close": 62.14, "volume": 1447969.0}, {"date": "2023-02-03", "close": 66.48, "volume": 2781000.0}, {"date": "2023-02-06", "close": 64.99, "volume": 1016836.0}, {"date": "2023-02-07", "close": 66.45, "volume": 1257799.0}, {"date": "2023-02-08", "close": 65.26, "volume": 827539.0}, {"date": "2023-02-09", "close": 64.85, "volume": 1079155.0}, {"date": "2023-02-10", "close": 65.64, "volume": 1542060.0}, {"date": "2023-02-13", "close": 65.98, "volume": 882712.0}, {"date": "2023-02-14", "close": 67.14, "volume": 1341658.0}, {"date": "2023-02-15", "close": 67.33, "volume": 1050665.0}, {"date": "2023-02-16", "close": 65.91, "volume": 1004018.0}, {"date": "2023-02-17", "close": 66.19, "volume": 627266.0}, {"date": "2023-02-21", "close": 65.01, "volume": 640155.0}, {"date": "2023-02-22", "close": 65.24, "volume": 596003.0}, {"date": "2023-02-23", "close": 64.89, "volume": 879165.0}, {"date": "2023-02-24", "close": 63.57, "volume": 966159.0}, {"date": "2023-02-27", "close": 63.98, "volume": 745165.0}, {"date": "2023-02-28", "close": 65.13, "volume": 1237651.0}, {"date": "2023-03-01", "close": 65.09, "volume": 1027300.0}, {"date": "2023-03-02", "close": 65.39, "volume": 900705.0}, {"date": "2023-03-03", "close": 65.84, "volume": 923715.0}, {"date": "2023-03-06", "close": 64.8, "volume": 810473.0}, {"date": "2023-03-07", "close": 64.91, "volume": 747609.0}, {"date": "2023-03-08", "close": 64.87, "volume": 721364.0}, {"date": "2023-03-09", "close": 63.06, "volume": 1237357.0}, {"date": "2023-03-10", "close": 61.11, "volume": 978218.0}, {"date": "2023-03-13", "close": 58.92, "volume": 1022761.0}, {"date": "2023-03-14", "close": 60.27, "volume": 1031530.0}, {"date": "2023-03-15", "close": 59.13, "volume": 1064854.0}, {"date": "2023-03-16", "close": 60.13, "volume": 940111.0}, {"date": "2023-03-17", "close": 59.99, "volume": 926366.0}, {"date": "2023-03-20", "close": 60.91, "volume": 1046759.0}, {"date": "2023-03-21", "close": 61.93, "volume": 1270213.0}, {"date": "2023-03-22", "close": 60.31, "volume": 1073482.0}, {"date": "2023-03-23", "close": 59.96, "volume": 991869.0}, {"date": "2023-03-24", "close": 60.42, "volume": 982194.0}, {"date": "2023-03-27", "close": 60.92, "volume": 719030.0}, {"date": "2023-03-28", "close": 61.19, "volume": 638884.0}, {"date": "2023-03-29", "close": 62.31, "volume": 544815.0}, {"date": "2023-03-30", "close": 62.42, "volume": 463168.0}, {"date": "2023-03-31", "close": 64.12, "volume": 796979.0}, {"date": "2023-04-03", "close": 64.4, "volume": 581186.0}, {"date": "2023-04-04", "close": 63.83, "volume": 608715.0}, {"date": "2023-04-05", "close": 62.57, "volume": 565320.0}, {"date": "2023-04-06", "close": 62.87, "volume": 516953.0}, {"date": "2023-04-10", "close": 63.7, "volume": 586992.0}, {"date": "2023-04-11", "close": 64.52, "volume": 564233.0}, {"date": "2023-04-12", "close": 63.54, "volume": 1049446.0}, {"date": "2023-04-13", "close": 64.84, "volume": 561096.0}, {"date": "2023-04-14", "close": 65.29, "volume": 792546.0}, {"date": "2023-04-17", "close": 65.94, "volume": 1141582.0}, {"date": "2023-04-18", "close": 66.36, "volume": 1164538.0}, {"date": "2023-04-19", "close": 67.0, "volume": 1288035.0}, {"date": "2023-04-20", "close": 67.57, "volume": 946998.0}, {"date": "2023-04-21", "close": 68.17, "volume": 791100.0}, {"date": "2023-04-24", "close": 67.36, "volume": 1093155.0}, {"date": "2023-04-25", "close": 66.24, "volume": 1290081.0}, {"date": "2023-04-26", "close": 67.25, "volume": 1521995.0}, {"date": "2023-04-27", "close": 68.59, "volume": 1617279.0}, {"date": "2023-04-28", "close": 69.4, "volume": 871508.0}, {"date": "2023-05-01", "close": 71.28, "volume": 1390646.0}, {"date": "2023-05-02", "close": 71.08, "volume": 1055289.0}, {"date": "2023-05-03", "close": 70.01, "volume": 913367.0}, {"date": "2023-05-04", "close": 67.99, "volume": 964577.0}, {"date": "2023-05-05", "close": 70.6, "volume": 1097961.0}, {"date": "2023-05-08", "close": 70.28, "volume": 858547.0}, {"date": "2023-05-09", "close": 70.95, "volume": 1013818.0}, {"date": "2023-05-10", "close": 69.88, "volume": 896088.0}, {"date": "2023-05-11", "close": 68.57, "volume": 1121467.0}, {"date": "2023-05-12", "close": 68.32, "volume": 503241.0}, {"date": "2023-05-15", "close": 68.39, "volume": 722862.0}, {"date": "2023-05-16", "close": 66.01, "volume": 933764.0}, {"date": "2023-05-17", "close": 66.63, "volume": 1139015.0}, {"date": "2023-05-18", "close": 67.57, "volume": 695256.0}, {"date": "2023-05-19", "close": 66.79, "volume": 620818.0}, {"date": "2023-05-22", "close": 66.09, "volume": 1654808.0}, {"date": "2023-05-23", "close": 64.65, "volume": 1080414.0}, {"date": "2023-05-24", "close": 64.74, "volume": 820603.0}, {"date": "2023-05-25", "close": 64.97, "volume": 692774.0}, {"date": "2023-05-26", "close": 65.18, "volume": 535627.0}, {"date": "2023-05-30", "close": 64.16, "volume": 866154.0}, {"date": "2023-05-31", "close": 63.73, "volume": 865413.0}, {"date": "2023-06-01", "close": 64.33, "volume": 736283.0}, {"date": "2023-06-02", "close": 66.3, "volume": 1123580.0}, {"date": "2023-06-05", "close": 66.69, "volume": 826140.0}, {"date": "2023-06-06", "close": 67.79, "volume": 762968.0}, {"date": "2023-06-07", "close": 68.43, "volume": 747240.0}, {"date": "2023-06-08", "close": 68.88, "volume": 686335.0}, {"date": "2023-06-09", "close": 68.41, "volume": 514764.0}, {"date": "2023-06-12", "close": 69.37, "volume": 633135.0}, {"date": "2023-06-13", "close": 69.16, "volume": 923548.0}, {"date": "2023-06-14", "close": 69.37, "volume": 928974.0}, {"date": "2023-06-15", "close": 69.08, "volume": 661200.0}, {"date": "2023-06-16", "close": 68.0, "volume": 1510891.0}, {"date": "2023-06-20", "close": 68.36, "volume": 569155.0}, {"date": "2023-06-21", "close": 68.08, "volume": 559881.0}, {"date": "2023-06-22", "close": 67.02, "volume": 849566.0}, {"date": "2023-06-23", "close": 65.79, "volume": 1263249.0}, {"date": "2023-06-26", "close": 66.69, "volume": 520618.0}, {"date": "2023-06-27", "close": 68.09, "volume": 607017.0}, {"date": "2023-06-28", "close": 68.21, "volume": 762206.0}, {"date": "2023-06-29", "close": 69.03, "volume": 573770.0}, {"date": "2023-06-30", "close": 69.37, "volume": 717531.0}, {"date": "2023-07-03", "close": 68.98, "volume": 388989.0}, {"date": "2023-07-05", "close": 67.08, "volume": 844206.0}, {"date": "2023-07-06", "close": 66.66, "volume": 565505.0}, {"date": "2023-07-07", "close": 67.86, "volume": 696990.0}, {"date": "2023-07-10", "close": 69.66, "volume": 698953.0}, {"date": "2023-07-11", "close": 69.98, "volume": 471106.0}, {"date": "2023-07-12", "close": 70.13, "volume": 623274.0}, {"date": "2023-07-13", "close": 71.43, "volume": 808200.0}, {"date": "2023-07-14", "close": 71.85, "volume": 712949.0}, {"date": "2023-07-17", "close": 71.05, "volume": 654831.0}, {"date": "2023-07-18", "close": 72.09, "volume": 715190.0}, {"date": "2023-07-19", "close": 72.81, "volume": 879749.0}, {"date": "2023-07-20", "close": 72.33, "volume": 622289.0}, {"date": "2023-07-21", "close": 72.26, "volume": 708912.0}, {"date": "2023-07-24", "close": 71.28, "volume": 682976.0}, {"date": "2023-07-25", "close": 71.75, "volume": 711077.0}, {"date": "2023-07-26", "close": 72.0, "volume": 733248.0}, {"date": "2023-07-27", "close": 69.89, "volume": 1218514.0}, {"date": "2023-07-28", "close": 67.39, "volume": 1698031.0}, {"date": "2023-07-31", "close": 68.32, "volume": 1372425.0}, {"date": "2023-08-01", "close": 67.97, "volume": 690273.0}, {"date": "2023-08-02", "close": 67.8, "volume": 594425.0}, {"date": "2023-08-03", "close": 67.07, "volume": 782845.0}, {"date": "2023-08-04", "close": 66.73, "volume": 842054.0}, {"date": "2023-08-07", "close": 67.34, "volume": 645767.0}, {"date": "2023-08-08", "close": 67.46, "volume": 815822.0}, {"date": "2023-08-09", "close": 67.24, "volume": 660179.0}, {"date": "2023-08-10", "close": 67.72, "volume": 882683.0}, {"date": "2023-08-11", "close": 67.31, "volume": 736159.0}, {"date": "2023-08-14", "close": 67.46, "volume": 648319.0}, {"date": "2023-08-15", "close": 66.7, "volume": 690387.0}, {"date": "2023-08-16", "close": 66.0, "volume": 607274.0}, {"date": "2023-08-17", "close": 64.75, "volume": 889757.0}, {"date": "2023-08-18", "close": 64.8, "volume": 690322.0}, {"date": "2023-08-21", "close": 64.9, "volume": 657872.0}, {"date": "2023-08-22", "close": 64.8, "volume": 597661.0}, {"date": "2023-08-23", "close": 65.62, "volume": 421147.0}, {"date": "2023-08-24", "close": 65.04, "volume": 481038.0}, {"date": "2023-08-25", "close": 65.07, "volume": 401125.0}, {"date": "2023-08-28", "close": 65.41, "volume": 423890.0}, {"date": "2023-08-29", "close": 66.19, "volume": 628022.0}, {"date": "2023-08-30", "close": 66.46, "volume": 396492.0}, {"date": "2023-08-31", "close": 66.87, "volume": 754566.0}, {"date": "2023-09-01", "close": 67.63, "volume": 583077.0}, {"date": "2023-09-05", "close": 65.84, "volume": 802460.0}, {"date": "2023-09-06", "close": 65.26, "volume": 868474.0}, {"date": "2023-09-07", "close": 64.5, "volume": 982047.0}, {"date": "2023-09-08", "close": 64.78, "volume": 903087.0}, {"date": "2023-09-11", "close": 63.65, "volume": 1116918.0}, {"date": "2023-09-12", "close": 63.96, "volume": 789992.0}, {"date": "2023-09-13", "close": 63.53, "volume": 962786.0}, {"date": "2023-09-14", "close": 64.95, "volume": 1103526.0}, {"date": "2023-09-15", "close": 64.69, "volume": 2531807.0}, {"date": "2023-09-18", "close": 64.39, "volume": 547327.0}, {"date": "2023-09-19", "close": 63.32, "volume": 944749.0}, {"date": "2023-09-20", "close": 62.75, "volume": 937738.0}, {"date": "2023-09-21", "close": 61.68, "volume": 942896.0}, {"date": "2023-09-22", "close": 60.79, "volume": 677845.0}, {"date": "2023-09-25", "close": 60.41, "volume": 790963.0}, {"date": "2023-09-26", "close": 60.24, "volume": 648410.0}, {"date": "2023-09-27", "close": 60.25, "volume": 763394.0}, {"date": "2023-09-28", "close": 60.68, "volume": 805676.0}, {"date": "2023-09-29", "close": 60.83, "volume": 736195.0}, {"date": "2023-10-02", "close": 59.97, "volume": 851632.0}, {"date": "2023-10-03", "close": 59.11, "volume": 813963.0}, {"date": "2023-10-04", "close": 58.52, "volume": 723819.0}, {"date": "2023-10-05", "close": 58.2, "volume": 521889.0}, {"date": "2023-10-06", "close": 58.8, "volume": 680581.0}, {"date": "2023-10-09", "close": 59.92, "volume": 500785.0}, {"date": "2023-10-10", "close": 60.53, "volume": 433565.0}, {"date": "2023-10-11", "close": 60.98, "volume": 453374.0}, {"date": "2023-10-12", "close": 59.69, "volume": 526549.0}, {"date": "2023-10-13", "close": 59.02, "volume": 629092.0}, {"date": "2023-10-16", "close": 59.77, "volume": 630522.0}, {"date": "2023-10-17", "close": 60.59, "volume": 759131.0}, {"date": "2023-10-18", "close": 60.08, "volume": 845822.0}, {"date": "2023-10-19", "close": 59.81, "volume": 806802.0}, {"date": "2023-10-20", "close": 59.54, "volume": 795880.0}, {"date": "2023-10-23", "close": 60.4, "volume": 1069205.0}, {"date": "2023-10-24", "close": 61.03, "volume": 1366856.0}, {"date": "2023-10-25", "close": 53.85, "volume": 3286172.0}, {"date": "2023-10-26", "close": 55.3, "volume": 1924091.0}, {"date": "2023-10-27", "close": 54.56, "volume": 1454548.0}, {"date": "2023-10-30", "close": 55.55, "volume": 857368.0}, {"date": "2023-10-31", "close": 55.25, "volume": 931512.0}, {"date": "2023-11-01", "close": 54.77, "volume": 755338.0}, {"date": "2023-11-02", "close": 56.16, "volume": 813198.0}, {"date": "2023-11-03", "close": 57.61, "volume": 934904.0}, {"date": "2023-11-06", "close": 57.64, "volume": 694147.0}, {"date": "2023-11-07", "close": 57.66, "volume": 590326.0}, {"date": "2023-11-08", "close": 56.76, "volume": 786222.0}, {"date": "2023-11-09", "close": 56.45, "volume": 639359.0}, {"date": "2023-11-10", "close": 57.28, "volume": 728893.0}, {"date": "2023-11-13", "close": 56.31, "volume": 606180.0}, {"date": "2023-11-14", "close": 58.53, "volume": 794832.0}, {"date": "2023-11-15", "close": 59.77, "volume": 1332323.0}, {"date": "2023-11-16", "close": 59.46, "volume": 901512.0}, {"date": "2023-11-17", "close": 58.81, "volume": 1339830.0}, {"date": "2023-11-20", "close": 58.83, "volume": 657428.0}, {"date": "2023-11-21", "close": 58.78, "volume": 482916.0}, {"date": "2023-11-22", "close": 59.24, "volume": 365723.0}, {"date": "2023-11-24", "close": 59.2, "volume": 272863.0}, {"date": "2023-11-27", "close": 58.65, "volume": 631199.0}, {"date": "2023-11-28", "close": 58.47, "volume": 530913.0}, {"date": "2023-11-29", "close": 58.92, "volume": 873287.0}, {"date": "2023-11-30", "close": 59.05, "volume": 1118486.0}, {"date": "2023-12-01", "close": 61.03, "volume": 1128412.0}, {"date": "2023-12-04", "close": 60.37, "volume": 847020.0}, {"date": "2023-12-05", "close": 58.96, "volume": 837717.0}, {"date": "2023-12-06", "close": 59.08, "volume": 848837.0}, {"date": "2023-12-07", "close": 59.03, "volume": 907972.0}, {"date": "2023-12-08", "close": 59.72, "volume": 899449.0}, {"date": "2023-12-11", "close": 60.48, "volume": 777150.0}, {"date": "2023-12-12", "close": 60.49, "volume": 749692.0}, {"date": "2023-12-13", "close": 61.05, "volume": 881211.0}, {"date": "2023-12-14", "close": 62.41, "volume": 1297292.0}, {"date": "2023-12-15", "close": 61.29, "volume": 3665126.0}, {"date": "2023-12-18", "close": 61.59, "volume": 844459.0}, {"date": "2023-12-19", "close": 63.05, "volume": 832073.0}, {"date": "2023-12-20", "close": 61.31, "volume": 915729.0}, {"date": "2023-12-21", "close": 61.85, "volume": 626416.0}, {"date": "2023-12-22", "close": 62.14, "volume": 409319.0}, {"date": "2023-12-26", "close": 62.25, "volume": 347865.0}, {"date": "2023-12-27", "close": 63.0, "volume": 690278.0}, {"date": "2023-12-28", "close": 63.06, "volume": 559987.0}, {"date": "2023-12-29", "close": 62.61, "volume": 1057594.0}, {"date": "2024-01-02", "close": 63.82, "volume": 769911.0}, {"date": "2024-01-03", "close": 61.51, "volume": 1074362.0}, {"date": "2024-01-04", "close": 61.85, "volume": 751712.0}, {"date": "2024-01-05", "close": 62.28, "volume": 922877.0}, {"date": "2024-01-08", "close": 63.54, "volume": 757017.0}, {"date": "2024-01-09", "close": 62.59, "volume": 747335.0}, {"date": "2024-01-10", "close": 62.56, "volume": 625644.0}, {"date": "2024-01-11", "close": 62.6, "volume": 662973.0}, {"date": "2024-01-12", "close": 62.31, "volume": 615682.0}, {"date": "2024-01-16", "close": 62.93, "volume": 782629.0}, {"date": "2024-01-17", "close": 62.02, "volume": 740135.0}, {"date": "2024-01-18", "close": 63.72, "volume": 748306.0}, {"date": "2024-01-19", "close": 64.18, "volume": 696987.0}, {"date": "2024-01-22", "close": 64.19, "volume": 509132.0}, {"date": "2024-01-23", "close": 64.48, "volume": 564632.0}, {"date": "2024-01-24", "close": 63.28, "volume": 508287.0}, {"date": "2024-01-25", "close": 63.97, "volume": 485898.0}, {"date": "2024-01-26", "close": 64.46, "volume": 646482.0}, {"date": "2024-01-29", "close": 64.6, "volume": 424574.0}, {"date": "2024-01-30", "close": 64.53, "volume": 664427.0}, {"date": "2024-01-31", "close": 63.49, "volume": 512718.0}, {"date": "2024-02-01", "close": 64.49, "volume": 518141.0}, {"date": "2024-02-02", "close": 64.12, "volume": 451866.0}, {"date": "2024-02-05", "close": 63.46, "volume": 781596.0}, {"date": "2024-02-06", "close": 63.96, "volume": 699135.0}, {"date": "2024-02-07", "close": 64.0, "volume": 570096.0}, {"date": "2024-02-08", "close": 65.5, "volume": 884753.0}, {"date": "2024-02-09", "close": 66.75, "volume": 1656560.0}, {"date": "2024-02-12", "close": 66.57, "volume": 785958.0}, {"date": "2024-02-13", "close": 64.87, "volume": 885464.0}, {"date": "2024-02-14", "close": 64.77, "volume": 718064.0}, {"date": "2024-02-15", "close": 64.68, "volume": 883548.0}, {"date": "2024-02-16", "close": 63.37, "volume": 693362.0}, {"date": "2024-02-20", "close": 62.26, "volume": 920869.0}, {"date": "2024-02-21", "close": 62.66, "volume": 741439.0}, {"date": "2024-02-22", "close": 63.79, "volume": 843145.0}, {"date": "2024-02-23", "close": 64.34, "volume": 599878.0}, {"date": "2024-02-26", "close": 63.25, "volume": 606965.0}, {"date": "2024-02-27", "close": 63.46, "volume": 473552.0}, {"date": "2024-02-28", "close": 63.96, "volume": 845795.0}, {"date": "2024-02-29", "close": 66.13, "volume": 1121210.0}, {"date": "2024-03-01", "close": 64.88, "volume": 996445.0}, {"date": "2024-03-04", "close": 63.62, "volume": 565603.0}, {"date": "2024-03-05", "close": 63.49, "volume": 754773.0}, {"date": "2024-03-06", "close": 63.04, "volume": 846150.0}, {"date": "2024-03-07", "close": 63.91, "volume": 832142.0}, {"date": "2024-03-08", "close": 63.16, "volume": 925366.0}, {"date": "2024-03-11", "close": 63.38, "volume": 484155.0}, {"date": "2024-03-12", "close": 63.31, "volume": 775827.0}, {"date": "2024-03-13", "close": 62.92, "volume": 860768.0}, {"date": "2024-03-14", "close": 61.83, "volume": 793957.0}, {"date": "2024-03-15", "close": 61.7, "volume": 1505256.0}, {"date": "2024-03-18", "close": 62.13, "volume": 703462.0}, {"date": "2024-03-19", "close": 62.69, "volume": 750543.0}, {"date": "2024-03-20", "close": 63.72, "volume": 618656.0}, {"date": "2024-03-21", "close": 63.7, "volume": 621903.0}, {"date": "2024-03-22", "close": 63.17, "volume": 659953.0}, {"date": "2024-03-25", "close": 63.29, "volume": 400979.0}, {"date": "2024-03-26", "close": 65.65, "volume": 621539.0}, {"date": "2024-03-27", "close": 66.42, "volume": 629692.0}, {"date": "2024-03-28", "close": 67.32, "volume": 967677.0}, {"date": "2024-04-01", "close": 67.67, "volume": 777091.0}, {"date": "2024-04-02", "close": 66.66, "volume": 870655.0}, {"date": "2024-04-03", "close": 66.86, "volume": 804559.0}, {"date": "2024-04-04", "close": 65.66, "volume": 759293.0}, {"date": "2024-04-05", "close": 66.13, "volume": 645418.0}, {"date": "2024-04-08", "close": 65.99, "volume": 684571.0}, {"date": "2024-04-09", "close": 66.65, "volume": 621945.0}, {"date": "2024-04-10", "close": 65.08, "volume": 475580.0}, {"date": "2024-04-11", "close": 65.44, "volume": 668559.0}, {"date": "2024-04-12", "close": 64.4, "volume": 702846.0}, {"date": "2024-04-15", "close": 64.56, "volume": 538391.0}, {"date": "2024-04-16", "close": 64.66, "volume": 562254.0}, {"date": "2024-04-17", "close": 63.69, "volume": 918216.0}, {"date": "2024-04-18", "close": 62.93, "volume": 733905.0}, {"date": "2024-04-19", "close": 62.66, "volume": 1018647.0}, {"date": "2024-04-22", "close": 63.24, "volume": 650310.0}, {"date": "2024-04-23", "close": 63.6, "volume": 712980.0}, {"date": "2024-04-24", "close": 63.59, "volume": 649065.0}, {"date": "2024-04-25", "close": 62.89, "volume": 956218.0}, {"date": "2024-04-26", "close": 53.18, "volume": 6825350.0}, {"date": "2024-04-29", "close": 53.95, "volume": 1745338.0}, {"date": "2024-04-30", "close": 53.51, "volume": 1791268.0}, {"date": "2024-05-01", "close": 53.35, "volume": 1549212.0}, {"date": "2024-05-02", "close": 54.16, "volume": 1330703.0}, {"date": "2024-05-03", "close": 54.12, "volume": 973128.0}, {"date": "2024-05-06", "close": 54.92, "volume": 1003127.0}, {"date": "2024-05-07", "close": 54.43, "volume": 917099.0}, {"date": "2024-05-08", "close": 53.25, "volume": 1319133.0}, {"date": "2024-05-09", "close": 54.12, "volume": 1442822.0}, {"date": "2024-05-10", "close": 53.9, "volume": 585752.0}, {"date": "2024-05-13", "close": 54.58, "volume": 799393.0}, {"date": "2024-05-14", "close": 54.98, "volume": 844416.0}, {"date": "2024-05-15", "close": 55.4, "volume": 1056555.0}, {"date": "2024-05-16", "close": 55.07, "volume": 724165.0}, {"date": "2024-05-17", "close": 55.01, "volume": 1161084.0}, {"date": "2024-05-20", "close": 55.13, "volume": 732104.0}, {"date": "2024-05-21", "close": 55.07, "volume": 878062.0}, {"date": "2024-05-22", "close": 53.38, "volume": 1486014.0}, {"date": "2024-05-23", "close": 51.51, "volume": 1375725.0}, {"date": "2024-05-24", "close": 51.76, "volume": 966480.0}, {"date": "2024-05-28", "close": 50.36, "volume": 1278864.0}, {"date": "2024-05-29", "close": 50.58, "volume": 1240580.0}, {"date": "2024-05-30", "close": 51.27, "volume": 1152395.0}, {"date": "2024-05-31", "close": 53.32, "volume": 1454868.0}, {"date": "2024-06-03", "close": 53.94, "volume": 847934.0}, {"date": "2024-06-04", "close": 53.95, "volume": 1551227.0}, {"date": "2024-06-05", "close": 53.33, "volume": 1041680.0}, {"date": "2024-06-06", "close": 53.35, "volume": 739524.0}, {"date": "2024-06-07", "close": 53.01, "volume": 902846.0}, {"date": "2024-06-10", "close": 52.4, "volume": 1049012.0}, {"date": "2024-06-11", "close": 52.81, "volume": 744853.0}, {"date": "2024-06-12", "close": 54.44, "volume": 1263189.0}, {"date": "2024-06-13", "close": 54.52, "volume": 897384.0}, {"date": "2024-06-14", "close": 53.67, "volume": 835818.0}, {"date": "2024-06-17", "close": 54.46, "volume": 790138.0}, {"date": "2024-06-18", "close": 53.75, "volume": 934385.0}, {"date": "2024-06-20", "close": 52.68, "volume": 3692714.0}, {"date": "2024-06-21", "close": 53.83, "volume": 2999376.0}, {"date": "2024-06-24", "close": 54.59, "volume": 1645413.0}, {"date": "2024-06-25", "close": 53.94, "volume": 1166193.0}, {"date": "2024-06-26", "close": 54.54, "volume": 966266.0}, {"date": "2024-06-27", "close": 55.32, "volume": 1071955.0}, {"date": "2024-06-28", "close": 55.1, "volume": 1797949.0}, {"date": "2024-07-01", "close": 53.77, "volume": 864562.0}, {"date": "2024-07-02", "close": 53.72, "volume": 597986.0}, {"date": "2024-07-03", "close": 53.96, "volume": 307289.0}, {"date": "2024-07-05", "close": 54.05, "volume": 1052321.0}, {"date": "2024-07-08", "close": 54.52, "volume": 767124.0}, {"date": "2024-07-09", "close": 54.38, "volume": 672712.0}, {"date": "2024-07-10", "close": 55.1, "volume": 1117724.0}, {"date": "2024-07-11", "close": 56.83, "volume": 918429.0}, {"date": "2024-07-12", "close": 57.32, "volume": 870604.0}, {"date": "2024-07-15", "close": 57.72, "volume": 728482.0}, {"date": "2024-07-16", "close": 58.85, "volume": 988651.0}, {"date": "2024-07-17", "close": 58.86, "volume": 918406.0}, {"date": "2024-07-18", "close": 58.54, "volume": 852199.0}, {"date": "2024-07-19", "close": 59.12, "volume": 743915.0}, {"date": "2024-07-22", "close": 59.61, "volume": 1092258.0}, {"date": "2024-07-23", "close": 59.85, "volume": 837924.0}, {"date": "2024-07-24", "close": 57.77, "volume": 941890.0}, {"date": "2024-07-25", "close": 58.53, "volume": 1323450.0}, {"date": "2024-07-26", "close": 61.05, "volume": 2229355.0}, {"date": "2024-07-29", "close": 61.49, "volume": 1036339.0}, {"date": "2024-07-30", "close": 60.99, "volume": 1072570.0}, {"date": "2024-07-31", "close": 60.87, "volume": 931939.0}, {"date": "2024-08-01", "close": 57.78, "volume": 1314753.0}, {"date": "2024-08-02", "close": 55.29, "volume": 1422300.0}, {"date": "2024-08-05", "close": 54.16, "volume": 1863212.0}, {"date": "2024-08-06", "close": 54.97, "volume": 1128423.0}, {"date": "2024-08-07", "close": 54.71, "volume": 907677.0}, {"date": "2024-08-08", "close": 56.54, "volume": 1113701.0}, {"date": "2024-08-09", "close": 55.93, "volume": 752109.0}, {"date": "2024-08-12", "close": 55.82, "volume": 604924.0}, {"date": "2024-08-13", "close": 56.31, "volume": 831810.0}, {"date": "2024-08-14", "close": 56.3, "volume": 858590.0}, {"date": "2024-08-15", "close": 57.59, "volume": 930361.0}, {"date": "2024-08-16", "close": 58.15, "volume": 1138110.0}, {"date": "2024-08-19", "close": 58.81, "volume": 887002.0}, {"date": "2024-08-20", "close": 58.51, "volume": 667252.0}, {"date": "2024-08-21", "close": 59.13, "volume": 683769.0}, {"date": "2024-08-22", "close": 58.82, "volume": 534634.0}, {"date": "2024-08-23", "close": 60.03, "volume": 785376.0}, {"date": "2024-08-26", "close": 59.92, "volume": 583132.0}, {"date": "2024-08-27", "close": 59.92, "volume": 554043.0}, {"date": "2024-08-28", "close": 59.42, "volume": 529476.0}, {"date": "2024-08-29", "close": 59.93, "volume": 487475.0}, {"date": "2024-08-30", "close": 60.02, "volume": 688593.0}, {"date": "2024-09-03", "close": 59.38, "volume": 586646.0}, {"date": "2024-09-04", "close": 61.58, "volume": 1648628.0}, {"date": "2024-09-05", "close": 59.89, "volume": 1092719.0}, {"date": "2024-09-06", "close": 59.72, "volume": 971250.0}, {"date": "2024-09-09", "close": 60.33, "volume": 714768.0}, {"date": "2024-09-10", "close": 59.33, "volume": 816378.0}, {"date": "2024-09-11", "close": 58.86, "volume": 1363953.0}, {"date": "2024-09-12", "close": 60.02, "volume": 605922.0}, {"date": "2024-09-13", "close": 61.26, "volume": 872287.0}, {"date": "2024-09-16", "close": 61.45, "volume": 666231.0}, {"date": "2024-09-17", "close": 62.57, "volume": 952918.0}, {"date": "2024-09-18", "close": 62.98, "volume": 850540.0}, {"date": "2024-09-19", "close": 64.14, "volume": 862382.0}, {"date": "2024-09-20", "close": 64.03, "volume": 1100949.0}, {"date": "2024-09-23", "close": 64.23, "volume": 1146557.0}, {"date": "2024-09-24", "close": 64.06, "volume": 799303.0}, {"date": "2024-09-25", "close": 63.96, "volume": 723101.0}, {"date": "2024-09-26", "close": 64.89, "volume": 593240.0}, {"date": "2024-09-27", "close": 65.35, "volume": 596568.0}, {"date": "2024-09-30", "close": 64.65, "volume": 561384.0}, {"date": "2024-10-01", "close": 63.9, "volume": 621873.0}, {"date": "2024-10-02", "close": 64.05, "volume": 591805.0}, {"date": "2024-10-03", "close": 64.06, "volume": 425789.0}, {"date": "2024-10-04", "close": 64.8, "volume": 582037.0}, {"date": "2024-10-07", "close": 64.55, "volume": 625288.0}, {"date": "2024-10-08", "close": 63.21, "volume": 642050.0}, {"date": "2024-10-09", "close": 63.2, "volume": 662713.0}, {"date": "2024-10-10", "close": 62.5, "volume": 803515.0}, {"date": "2024-10-11", "close": 63.33, "volume": 703587.0}, {"date": "2024-10-14", "close": 64.13, "volume": 664835.0}, {"date": "2024-10-15", "close": 64.16, "volume": 735043.0}, {"date": "2024-10-16", "close": 65.36, "volume": 876685.0}, {"date": "2024-10-17", "close": 66.08, "volume": 607924.0}, {"date": "2024-10-18", "close": 64.97, "volume": 618208.0}, {"date": "2024-10-21", "close": 63.76, "volume": 785582.0}, {"date": "2024-10-22", "close": 64.4, "volume": 542954.0}, {"date": "2024-10-23", "close": 64.0, "volume": 686731.0}, {"date": "2024-10-24", "close": 64.31, "volume": 933465.0}, {"date": "2024-10-25", "close": 69.36, "volume": 2402960.0}, {"date": "2024-10-28", "close": 71.65, "volume": 1771562.0}, {"date": "2024-10-29", "close": 71.63, "volume": 1376603.0}, {"date": "2024-10-30", "close": 70.39, "volume": 1039003.0}, {"date": "2024-10-31", "close": 69.29, "volume": 901685.0}, {"date": "2024-11-01", "close": 68.66, "volume": 742280.0}, {"date": "2024-11-04", "close": 68.31, "volume": 571327.0}, {"date": "2024-11-05", "close": 68.92, "volume": 815988.0}, {"date": "2024-11-06", "close": 71.61, "volume": 1308799.0}, {"date": "2024-11-07", "close": 72.38, "volume": 898474.0}, {"date": "2024-11-08", "close": 73.67, "volume": 961315.0}, {"date": "2024-11-11", "close": 74.14, "volume": 756476.0}, {"date": "2024-11-12", "close": 73.87, "volume": 754178.0}, {"date": "2024-11-13", "close": 73.55, "volume": 649221.0}, {"date": "2024-11-14", "close": 73.01, "volume": 1055965.0}, {"date": "2024-11-15", "close": 72.43, "volume": 903102.0}, {"date": "2024-11-18", "close": 71.95, "volume": 663472.0}, {"date": "2024-11-19", "close": 71.49, "volume": 632959.0}, {"date": "2024-11-20", "close": 71.76, "volume": 979102.0}, {"date": "2024-11-21", "close": 71.52, "volume": 810043.0}, {"date": "2024-11-22", "close": 72.33, "volume": 1027357.0}, {"date": "2024-11-25", "close": 72.99, "volume": 815438.0}, {"date": "2024-11-26", "close": 73.05, "volume": 478846.0}, {"date": "2024-11-27", "close": 73.1, "volume": 490614.0}, {"date": "2024-11-29", "close": 73.85, "volume": 486368.0}, {"date": "2024-12-02", "close": 75.05, "volume": 938778.0}, {"date": "2024-12-03", "close": 74.01, "volume": 745779.0}, {"date": "2024-12-04", "close": 74.72, "volume": 448742.0}, {"date": "2024-12-05", "close": 74.83, "volume": 596999.0}, {"date": "2024-12-06", "close": 75.55, "volume": 528162.0}, {"date": "2024-12-09", "close": 74.68, "volume": 596234.0}, {"date": "2024-12-10", "close": 74.91, "volume": 670413.0}, {"date": "2024-12-11", "close": 75.64, "volume": 577537.0}, {"date": "2024-12-12", "close": 74.44, "volume": 548781.0}, {"date": "2024-12-13", "close": 74.95, "volume": 508034.0}, {"date": "2024-12-16", "close": 73.76, "volume": 672578.0}, {"date": "2024-12-17", "close": 73.88, "volume": 1039725.0}, {"date": "2024-12-18", "close": 70.81, "volume": 833903.0}, {"date": "2024-12-19", "close": 71.16, "volume": 763933.0}, {"date": "2024-12-20", "close": 71.2, "volume": 2258179.0}, {"date": "2024-12-23", "close": 71.09, "volume": 830402.0}, {"date": "2024-12-24", "close": 71.68, "volume": 348987.0}, {"date": "2024-12-26", "close": 72.15, "volume": 576272.0}, {"date": "2024-12-27", "close": 72.41, "volume": 526192.0}, {"date": "2024-12-30", "close": 72.09, "volume": 588289.0}, {"date": "2024-12-31", "close": 72.54, "volume": 785327.0}, {"date": "2025-01-02", "close": 71.83, "volume": 781618.0}, {"date": "2025-01-03", "close": 72.92, "volume": 756880.0}, {"date": "2025-01-06", "close": 73.48, "volume": 867616.0}, {"date": "2025-01-07", "close": 72.36, "volume": 741956.0}, {"date": "2025-01-08", "close": 71.87, "volume": 803540.0}, {"date": "2025-01-10", "close": 71.08, "volume": 1021397.0}, {"date": "2025-01-13", "close": 71.83, "volume": 1264783.0}, {"date": "2025-01-14", "close": 72.69, "volume": 1108551.0}, {"date": "2025-01-15", "close": 73.57, "volume": 952689.0}, {"date": "2025-01-16", "close": 74.07, "volume": 710733.0}, {"date": "2025-01-17", "close": 74.89, "volume": 1002902.0}, {"date": "2025-01-21", "close": 76.16, "volume": 850202.0}, {"date": "2025-01-22", "close": 75.64, "volume": 1061756.0}, {"date": "2025-01-23", "close": 75.45, "volume": 613675.0}, {"date": "2025-01-24", "close": 75.43, "volume": 626256.0}, {"date": "2025-01-27", "close": 76.07, "volume": 776572.0}, {"date": "2025-01-28", "close": 77.13, "volume": 841890.0}, {"date": "2025-01-29", "close": 76.7, "volume": 901968.0}, {"date": "2025-01-30", "close": 77.81, "volume": 916266.0}, {"date": "2025-01-31", "close": 76.65, "volume": 1087308.0}, {"date": "2025-02-03", "close": 76.82, "volume": 1049800.0}, {"date": "2025-02-04", "close": 76.67, "volume": 728387.0}, {"date": "2025-02-05", "close": 76.49, "volume": 884377.0}, {"date": "2025-02-06", "close": 78.57, "volume": 1897118.0}, {"date": "2025-02-07", "close": 77.22, "volume": 1853694.0}, {"date": "2025-02-10", "close": 77.68, "volume": 1249303.0}, {"date": "2025-02-11", "close": 77.71, "volume": 1279633.0}, {"date": "2025-02-12", "close": 76.98, "volume": 1174465.0}, {"date": "2025-02-13", "close": 78.07, "volume": 898459.0}, {"date": "2025-02-14", "close": 78.53, "volume": 951794.0}, {"date": "2025-02-18", "close": 79.39, "volume": 654403.0}, {"date": "2025-02-19", "close": 79.52, "volume": 631445.0}, {"date": "2025-02-20", "close": 79.42, "volume": 640444.0}, {"date": "2025-02-21", "close": 76.86, "volume": 711695.0}, {"date": "2025-02-24", "close": 76.49, "volume": 791775.0}, {"date": "2025-02-25", "close": 75.41, "volume": 842176.0}, {"date": "2025-02-26", "close": 75.94, "volume": 680863.0}, {"date": "2025-02-27", "close": 75.84, "volume": 589835.0}, {"date": "2025-02-28", "close": 76.26, "volume": 1284750.0}, {"date": "2025-03-03", "close": 74.33, "volume": 819854.0}, {"date": "2025-03-04", "close": 72.3, "volume": 951668.0}, {"date": "2025-03-05", "close": 73.3, "volume": 778626.0}, {"date": "2025-03-06", "close": 71.81, "volume": 899539.0}, {"date": "2025-03-07", "close": 69.02, "volume": 1826999.0}, {"date": "2025-03-10", "close": 66.34, "volume": 1319633.0}, {"date": "2025-03-11", "close": 66.81, "volume": 1434546.0}, {"date": "2025-03-12", "close": 67.21, "volume": 1182215.0}, {"date": "2025-03-13", "close": 65.99, "volume": 847957.0}, {"date": "2025-03-14", "close": 68.49, "volume": 1272418.0}, {"date": "2025-03-17", "close": 69.4, "volume": 1316098.0}, {"date": "2025-03-18", "close": 67.82, "volume": 899353.0}, {"date": "2025-03-19", "close": 69.21, "volume": 1068174.0}, {"date": "2025-03-20", "close": 67.74, "volume": 1011917.0}, {"date": "2025-03-21", "close": 67.96, "volume": 1488549.0}, {"date": "2025-03-24", "close": 69.18, "volume": 757555.0}, {"date": "2025-03-25", "close": 68.3, "volume": 558467.0}, {"date": "2025-03-26", "close": 68.36, "volume": 726168.0}, {"date": "2025-03-27", "close": 67.75, "volume": 624369.0}, {"date": "2025-03-28", "close": 66.25, "volume": 946319.0}, {"date": "2025-03-31", "close": 65.83, "volume": 788076.0}, {"date": "2025-04-01", "close": 65.71, "volume": 876438.0}, {"date": "2025-04-02", "close": 67.58, "volume": 914119.0}, {"date": "2025-04-03", "close": 63.36, "volume": 982908.0}, {"date": "2025-04-04", "close": 61.77, "volume": 1415219.0}, {"date": "2025-04-07", "close": 61.24, "volume": 2092645.0}, {"date": "2025-04-08", "close": 60.8, "volume": 1279640.0}, {"date": "2025-04-09", "close": 67.55, "volume": 2599095.0}, {"date": "2025-04-10", "close": 64.3, "volume": 1157875.0}, {"date": "2025-04-11", "close": 64.58, "volume": 945411.0}, {"date": "2025-04-14", "close": 64.66, "volume": 587368.0}, {"date": "2025-04-15", "close": 65.23, "volume": 520043.0}, {"date": "2025-04-16", "close": 64.82, "volume": 792482.0}, {"date": "2025-04-17", "close": 64.68, "volume": 661039.0}, {"date": "2025-04-21", "close": 63.74, "volume": 1141407.0}, {"date": "2025-04-22", "close": 65.79, "volume": 952774.0}, {"date": "2025-04-23", "close": 66.45, "volume": 778312.0}, {"date": "2025-04-24", "close": 66.04, "volume": 1679923.0}, {"date": "2025-04-25", "close": 68.87, "volume": 2173296.0}, {"date": "2025-04-28", "close": 69.28, "volume": 937526.0}, {"date": "2025-04-29", "close": 69.23, "volume": 831940.0}, {"date": "2025-04-30", "close": 69.14, "volume": 926964.0}, {"date": "2025-05-01", "close": 69.17, "volume": 770122.0}, {"date": "2025-05-02", "close": 70.88, "volume": 878583.0}, {"date": "2025-05-05", "close": 70.08, "volume": 844713.0}, {"date": "2025-05-06", "close": 69.08, "volume": 516361.0}, {"date": "2025-05-07", "close": 70.91, "volume": 1171864.0}, {"date": "2025-05-08", "close": 71.57, "volume": 663897.0}, {"date": "2025-05-09", "close": 71.87, "volume": 820398.0}, {"date": "2025-05-12", "close": 74.78, "volume": 1217524.0}, {"date": "2025-05-13", "close": 75.36, "volume": 824188.0}, {"date": "2025-05-14", "close": 76.08, "volume": 1173085.0}, {"date": "2025-05-15", "close": 75.42, "volume": 491058.0}, {"date": "2025-05-16", "close": 75.91, "volume": 784805.0}, {"date": "2025-05-19", "close": 74.67, "volume": 850878.0}, {"date": "2025-05-20", "close": 74.05, "volume": 488707.0}, {"date": "2025-05-21", "close": 73.01, "volume": 907074.0}, {"date": "2025-05-22", "close": 73.33, "volume": 896172.0}, {"date": "2025-05-23", "close": 73.04, "volume": 948362.0}, {"date": "2025-05-27", "close": 75.34, "volume": 988296.0}, {"date": "2025-05-28", "close": 74.8, "volume": 690175.0}, {"date": "2025-05-29", "close": 75.12, "volume": 705986.0}, {"date": "2025-05-30", "close": 74.97, "volume": 1000680.0}, {"date": "2025-06-02", "close": 74.35, "volume": 1141738.0}, {"date": "2025-06-03", "close": 74.65, "volume": 792913.0}, {"date": "2025-06-04", "close": 73.7, "volume": 563107.0}, {"date": "2025-06-05", "close": 73.27, "volume": 933047.0}, {"date": "2025-06-06", "close": 74.08, "volume": 680213.0}, {"date": "2025-06-09", "close": 73.93, "volume": 725340.0}, {"date": "2025-06-10", "close": 75.02, "volume": 687677.0}, {"date": "2025-06-11", "close": 75.22, "volume": 681481.0}, {"date": "2025-06-12", "close": 75.3, "volume": 679080.0}, {"date": "2025-06-13", "close": 73.27, "volume": 612584.0}, {"date": "2025-06-16", "close": 74.75, "volume": 712448.0}, {"date": "2025-06-17", "close": 75.25, "volume": 937943.0}, {"date": "2025-06-18", "close": 76.06, "volume": 885493.0}, {"date": "2025-06-20", "close": 76.41, "volume": 2502150.0}, {"date": "2025-06-23", "close": 77.0, "volume": 890364.0}, {"date": "2025-06-24", "close": 78.0, "volume": 1207094.0}, {"date": "2025-06-25", "close": 78.11, "volume": 1028410.0}, {"date": "2025-06-26", "close": 77.77, "volume": 929471.0}, {"date": "2025-06-27", "close": 79.02, "volume": 1858623.0}, {"date": "2025-06-30", "close": 78.23, "volume": 794719.0}, {"date": "2025-07-01", "close": 80.43, "volume": 1185627.0}, {"date": "2025-07-02", "close": 81.39, "volume": 887022.0}, {"date": "2025-07-03", "close": 81.57, "volume": 451233.0}, {"date": "2025-07-07", "close": 80.83, "volume": 784194.0}, {"date": "2025-07-08", "close": 81.33, "volume": 898144.0}, {"date": "2025-07-09", "close": 84.11, "volume": 2494909.0}, {"date": "2025-07-10", "close": 85.37, "volume": 2906268.0}, {"date": "2025-07-11", "close": 79.66, "volume": 3782300.0}, {"date": "2025-07-14", "close": 82.35, "volume": 1634702.0}, {"date": "2025-07-15", "close": 81.58, "volume": 1728944.0}, {"date": "2025-07-16", "close": 81.69, "volume": 1095054.0}, {"date": "2025-07-17", "close": 82.44, "volume": 1208137.0}, {"date": "2025-07-18", "close": 82.14, "volume": 924288.0}, {"date": "2025-07-21", "close": 82.56, "volume": 826327.0}, {"date": "2025-07-22", "close": 82.26, "volume": 1299533.0}, {"date": "2025-07-23", "close": 83.48, "volume": 1485233.0}, {"date": "2025-07-24", "close": 82.32, "volume": 2048918.0}, {"date": "2025-07-25", "close": 85.94, "volume": 2762175.0}, {"date": "2025-07-28", "close": 86.36, "volume": 1460921.0}, {"date": "2025-07-29", "close": 85.74, "volume": 1070559.0}, {"date": "2025-07-30", "close": 86.73, "volume": 940925.0}, {"date": "2025-07-31", "close": 84.9, "volume": 1158364.0}, {"date": "2025-08-01", "close": 83.65, "volume": 1372240.0}, {"date": "2025-08-04", "close": 83.5, "volume": 1363851.0}, {"date": "2025-08-05", "close": 83.25, "volume": 1116350.0}, {"date": "2025-08-06", "close": 83.3, "volume": 1167256.0}, {"date": "2025-08-07", "close": 82.13, "volume": 1479189.0}, {"date": "2025-08-08", "close": 81.97, "volume": 1166983.0}, {"date": "2025-08-11", "close": 81.44, "volume": 1270915.0}, {"date": "2025-08-12", "close": 83.4, "volume": 1287035.0}, {"date": "2025-08-13", "close": 84.33, "volume": 1163109.0}, {"date": "2025-08-14", "close": 83.95, "volume": 951616.0}, {"date": "2025-08-15", "close": 82.72, "volume": 979244.0}, {"date": "2025-08-18", "close": 83.09, "volume": 934598.0}, {"date": "2025-08-19", "close": 83.89, "volume": 720744.0}, {"date": "2025-08-20", "close": 83.57, "volume": 772423.0}, {"date": "2025-08-21", "close": 83.3, "volume": 497607.0}, {"date": "2025-08-22", "close": 85.66, "volume": 704901.0}, {"date": "2025-08-25", "close": 86.25, "volume": 930765.0}, {"date": "2025-08-26", "close": 86.81, "volume": 967610.0}, {"date": "2025-08-27", "close": 87.28, "volume": 833759.0}, {"date": "2025-08-28", "close": 86.86, "volume": 629071.0}, {"date": "2025-08-29", "close": 85.86, "volume": 1047319.0}, {"date": "2025-09-02", "close": 85.63, "volume": 803471.0}, {"date": "2025-09-03", "close": 85.34, "volume": 908918.0}, {"date": "2025-09-04", "close": 86.47, "volume": 880464.0}, {"date": "2025-09-05", "close": 86.46, "volume": 592449.0}, {"date": "2025-09-08", "close": 86.34, "volume": 882811.0}, {"date": "2025-09-09", "close": 85.34, "volume": 713667.0}, {"date": "2025-09-10", "close": 85.27, "volume": 577277.0}, {"date": "2025-09-11", "close": 85.99, "volume": 789944.0}, {"date": "2025-09-12", "close": 84.68, "volume": 540479.0}, {"date": "2025-09-15", "close": 83.47, "volume": 841887.0}, {"date": "2025-09-16", "close": 82.15, "volume": 1157046.0}, {"date": "2025-09-17", "close": 82.84, "volume": 753344.0}, {"date": "2025-09-18", "close": 83.3, "volume": 956477.0}, {"date": "2025-09-19", "close": 83.3, "volume": 1326478.0}, {"date": "2025-09-22", "close": 83.46, "volume": 942003.0}, {"date": "2025-09-23", "close": 85.1, "volume": 847297.0}, {"date": "2025-09-24", "close": 84.41, "volume": 508484.0}, {"date": "2025-09-25", "close": 84.49, "volume": 498120.0}, {"date": "2025-09-26", "close": 85.94, "volume": 741840.0}, {"date": "2025-09-29", "close": 87.38, "volume": 875925.0}, {"date": "2025-09-30", "close": 86.45, "volume": 755860.0}, {"date": "2025-10-01", "close": 87.03, "volume": 695137.0}, {"date": "2025-10-02", "close": 87.01, "volume": 743824.0}, {"date": "2025-10-03", "close": 86.48, "volume": 566223.0}, {"date": "2025-10-06", "close": 85.49, "volume": 726910.0}, {"date": "2025-10-07", "close": 83.57, "volume": 956347.0}, {"date": "2025-10-08", "close": 83.6, "volume": 759546.0}, {"date": "2025-10-09", "close": 83.38, "volume": 740908.0}, {"date": "2025-10-10", "close": 81.54, "volume": 1001972.0}, {"date": "2025-10-13", "close": 82.11, "volume": 851944.0}, {"date": "2025-10-14", "close": 83.36, "volume": 774083.0}, {"date": "2025-10-15", "close": 83.24, "volume": 781372.0}, {"date": "2025-10-16", "close": 82.1, "volume": 744124.0}, {"date": "2025-10-17", "close": 82.37, "volume": 757449.0}, {"date": "2025-10-20", "close": 82.71, "volume": 832011.0}, {"date": "2025-10-21", "close": 83.38, "volume": 668105.0}, {"date": "2025-10-22", "close": 82.99, "volume": 1076041.0}, {"date": "2025-10-23", "close": 84.98, "volume": 1636621.0}, {"date": "2025-10-24", "close": 78.77, "volume": 2581371.0}, {"date": "2025-10-27", "close": 79.6, "volume": 1720049.0}, {"date": "2025-10-28", "close": 79.0, "volume": 1393008.0}, {"date": "2025-10-29", "close": 76.81, "volume": 1681654.0}, {"date": "2025-10-30", "close": 77.4, "volume": 1157817.0}, {"date": "2025-10-31", "close": 77.87, "volume": 853966.0}, {"date": "2025-11-03", "close": 79.45, "volume": 1095684.0}, {"date": "2025-11-04", "close": 79.38, "volume": 994113.0}, {"date": "2025-11-05", "close": 80.24, "volume": 815926.0}, {"date": "2025-11-06", "close": 80.04, "volume": 851376.0}, {"date": "2025-11-07", "close": 81.27, "volume": 906105.0}, {"date": "2025-11-10", "close": 82.59, "volume": 1290992.0}, {"date": "2025-11-11", "close": 81.33, "volume": 685461.0}, {"date": "2025-11-12", "close": 80.89, "volume": 772781.0}, {"date": "2025-11-13", "close": 80.81, "volume": 529847.0}, {"date": "2025-11-14", "close": 79.78, "volume": 647946.0}, {"date": "2025-11-17", "close": 77.51, "volume": 846157.0}, {"date": "2025-11-18", "close": 79.03, "volume": 890604.0}, {"date": "2025-11-19", "close": 78.63, "volume": 650788.0}, {"date": "2025-11-20", "close": 78.0, "volume": 623134.0}, {"date": "2025-11-21", "close": 80.72, "volume": 983086.0}, {"date": "2025-11-24", "close": 81.14, "volume": 751658.0}, {"date": "2025-11-25", "close": 82.72, "volume": 1402915.0}, {"date": "2025-11-26", "close": 83.38, "volume": 798410.0}, {"date": "2025-11-28", "close": 83.3, "volume": 525332.0}, {"date": "2025-12-01", "close": 82.24, "volume": 872371.0}, {"date": "2025-12-02", "close": 81.66, "volume": 654488.0}, {"date": "2025-12-03", "close": 82.55, "volume": 628173.0}, {"date": "2025-12-04", "close": 81.37, "volume": 630080.0}, {"date": "2025-12-05", "close": 80.88, "volume": 429378.0}, {"date": "2025-12-08", "close": 79.67, "volume": 619242.0}, {"date": "2025-12-09", "close": 80.2, "volume": 579358.0}, {"date": "2025-12-10", "close": 81.97, "volume": 844003.0}, {"date": "2025-12-11", "close": 84.39, "volume": 703369.0}, {"date": "2025-12-12", "close": 85.1, "volume": 1045978.0}, {"date": "2025-12-15", "close": 85.11, "volume": 1246602.0}, {"date": "2025-12-16", "close": 85.01, "volume": 812570.0}, {"date": "2025-12-17", "close": 85.24, "volume": 808092.0}, {"date": "2025-12-18", "close": 85.64, "volume": 1138724.0}, {"date": "2025-12-19", "close": 86.37, "volume": 3012910.0}, {"date": "2025-12-22", "close": 86.7, "volume": 749133.0}, {"date": "2025-12-23", "close": 85.69, "volume": 581331.0}, {"date": "2025-12-24", "close": 85.41, "volume": 413039.0}, {"date": "2025-12-26", "close": 86.6, "volume": 459777.0}, {"date": "2025-12-29", "close": 86.13, "volume": 496313.0}, {"date": "2025-12-30", "close": 85.86, "volume": 377513.0}, {"date": "2025-12-31", "close": 85.24, "volume": 471086.0}, {"date": "2026-01-02", "close": 86.19, "volume": 516056.0}, {"date": "2026-01-05", "close": 88.4, "volume": 928704.0}, {"date": "2026-01-06", "close": 87.81, "volume": 659567.0}, {"date": "2026-01-07", "close": 86.07, "volume": 587777.0}, {"date": "2026-01-08", "close": 88.33, "volume": 831570.0}, {"date": "2026-01-09", "close": 87.92, "volume": 580879.0}, {"date": "2026-01-12", "close": 87.79, "volume": 1107777.0}, {"date": "2026-01-13", "close": 88.03, "volume": 647332.0}, {"date": "2026-01-14", "close": 87.47, "volume": 604803.0}, {"date": "2026-01-15", "close": 89.56, "volume": 812405.0}, {"date": "2026-01-16", "close": 88.65, "volume": 686287.0}, {"date": "2026-01-20", "close": 85.69, "volume": 812448.0}, {"date": "2026-01-21", "close": 85.16, "volume": 904201.0}, {"date": "2026-01-22", "close": 85.09, "volume": 738073.0}, {"date": "2026-01-23", "close": 83.89, "volume": 483323.0}, {"date": "2026-01-26", "close": 83.48, "volume": 642746.0}, {"date": "2026-01-27", "close": 82.23, "volume": 638293.0}, {"date": "2026-01-28", "close": 83.5, "volume": 1253661.0}, {"date": "2026-01-29", "close": 84.18, "volume": 771120.0}, {"date": "2026-01-30", "close": 84.54, "volume": 1047959.0}, {"date": "2026-02-02", "close": 84.57, "volume": 877127.0}, {"date": "2026-02-03", "close": 83.0, "volume": 1059362.0}, {"date": "2026-02-04", "close": 84.78, "volume": 941914.0}, {"date": "2026-02-05", "close": 83.64, "volume": 1348684.0}, {"date": "2026-02-06", "close": 83.24, "volume": 2173396.0}, {"date": "2026-02-09", "close": 82.81, "volume": 1210664.0}, {"date": "2026-02-10", "close": 84.43, "volume": 1279315.0}, {"date": "2026-02-11", "close": 83.41, "volume": 1087224.0}, {"date": "2026-02-12", "close": 82.17, "volume": 837553.0}, {"date": "2026-02-13", "close": 81.99, "volume": 949796.0}, {"date": "2026-02-17", "close": 83.22, "volume": 799488.0}, {"date": "2026-02-18", "close": 84.75, "volume": 605054.0}, {"date": "2026-02-19", "close": 85.06, "volume": 580362.0}, {"date": "2026-02-20", "close": 86.2, "volume": 765626.0}, {"date": "2026-02-23", "close": 83.62, "volume": 808508.0}, {"date": "2026-02-24", "close": 85.2, "volume": 681274.0}, {"date": "2026-02-25", "close": 84.93, "volume": 865514.0}, {"date": "2026-02-26", "close": 87.71, "volume": 1238375.0}, {"date": "2026-02-27", "close": 83.23, "volume": 1594592.0}, {"date": "2026-03-02", "close": 82.49, "volume": 1011506.0}, {"date": "2026-03-03", "close": 81.38, "volume": 2037592.0}, {"date": "2026-03-04", "close": 82.2, "volume": 722545.0}, {"date": "2026-03-05", "close": 82.03, "volume": 772800.0}, {"date": "2026-03-06", "close": 80.13, "volume": 743274.0}, {"date": "2026-03-09", "close": 80.5, "volume": 1101560.0}, {"date": "2026-03-10", "close": 80.23, "volume": 866355.0}, {"date": "2026-03-11", "close": 82.71, "volume": 913355.0}, {"date": "2026-03-12", "close": 81.3, "volume": 1203397.0}, {"date": "2026-03-13", "close": 81.64, "volume": 1002870.0}, {"date": "2026-03-16", "close": 80.04, "volume": 1032221.0}, {"date": "2026-03-17", "close": 81.83, "volume": 781018.0}, {"date": "2026-03-18", "close": 81.73, "volume": 765537.0}, {"date": "2026-03-19", "close": 83.06, "volume": 904156.0}, {"date": "2026-03-20", "close": 81.06, "volume": 2330660.0}, {"date": "2026-03-23", "close": 81.94, "volume": 1207859.0}, {"date": "2026-03-24", "close": 84.47, "volume": 1022634.0}, {"date": "2026-03-25", "close": 84.87, "volume": 838750.0}, {"date": "2026-03-26", "close": 82.94, "volume": 566685.0}, {"date": "2026-03-27", "close": 80.16, "volume": 788580.0}, {"date": "2026-03-30", "close": 80.17, "volume": 606147.0}, {"date": "2026-03-31", "close": 82.18, "volume": 738846.0}, {"date": "2026-04-01", "close": 84.31, "volume": 652334.0}, {"date": "2026-04-02", "close": 83.74, "volume": 604405.0}, {"date": "2026-04-06", "close": 84.29, "volume": 721155.0}, {"date": "2026-04-07", "close": 83.39, "volume": 639695.0}, {"date": "2026-04-08", "close": 86.21, "volume": 925375.0}, {"date": "2026-04-09", "close": 86.83, "volume": 647462.0}, {"date": "2026-04-10", "close": 86.5, "volume": 580243.0}, {"date": "2026-04-13", "close": 86.16, "volume": 496036.0}, {"date": "2026-04-14", "close": 87.75, "volume": 675151.0}, {"date": "2026-04-15", "close": 85.98, "volume": 953136.0}, {"date": "2026-04-16", "close": 85.25, "volume": 1097299.0}, {"date": "2026-04-17", "close": 87.52, "volume": 598560.0}, {"date": "2026-04-20", "close": 88.12, "volume": 762177.0}, {"date": "2026-04-21", "close": 87.4, "volume": 790303.0}, {"date": "2026-04-22", "close": 86.15, "volume": 864293.0}, {"date": "2026-04-23", "close": 89.15, "volume": 1443401.0}, {"date": "2026-04-24", "close": 83.88, "volume": 3309740.0}, {"date": "2026-04-27", "close": 87.53, "volume": 1299683.0}, {"date": "2026-04-28", "close": 86.86, "volume": 992325.0}, {"date": "2026-04-29", "close": 86.29, "volume": 772849.0}, {"date": "2026-04-30", "close": 86.95, "volume": 824834.0}, {"date": "2026-05-01", "close": 84.5, "volume": 831737.0}, {"date": "2026-05-04", "close": 82.89, "volume": 1380230.0}, {"date": "2026-05-05", "close": 84.07, "volume": 1250510.0}, {"date": "2026-05-06", "close": 85.15, "volume": 923322.0}, {"date": "2026-05-07", "close": 85.24, "volume": 858864.0}, {"date": "2026-05-08", "close": 85.64, "volume": 1067728.0}, {"date": "2026-05-11", "close": 82.75, "volume": 745220.0}, {"date": "2026-05-12", "close": 82.21, "volume": 932761.0}, {"date": "2026-05-13", "close": 80.57, "volume": 1031951.0}, {"date": "2026-05-14", "close": 79.39, "volume": 1043366.0}, {"date": "2026-05-15", "close": 79.09, "volume": 797503.0}, {"date": "2026-05-18", "close": 79.09, "volume": 851055.0}, {"date": "2026-05-19", "close": 78.09, "volume": 1009689.0}, {"date": "2026-05-20", "close": 79.27, "volume": 1262364.0}, {"date": "2026-05-21", "close": 79.65, "volume": 883298.0}, {"date": "2026-05-22", "close": 79.31, "volume": 871641.0}, {"date": "2026-05-26", "close": 80.68, "volume": 651540.0}, {"date": "2026-05-27", "close": 82.22, "volume": 738434.0}, {"date": "2026-05-28", "close": 83.21, "volume": 919457.0}, {"date": "2026-05-29", "close": 82.68, "volume": 1482999.0}, {"date": "2026-06-01", "close": 86.84, "volume": 1690357.0}, {"date": "2026-06-02", "close": 84.96, "volume": 1307582.0}, {"date": "2026-06-03", "close": 86.94, "volume": 1234493.0}, {"date": "2026-06-04", "close": 88.38, "volume": 966614.0}, {"date": "2026-06-05", "close": 87.87, "volume": 1192960.0}, {"date": "2026-06-08", "close": 86.58, "volume": 1520158.0}, {"date": "2026-06-09", "close": 87.77, "volume": 1808063.0}, {"date": "2026-06-10", "close": 86.82, "volume": 1140158.0}, {"date": "2026-06-11", "close": 86.55, "volume": 916657.0}, {"date": "2026-06-12", "close": 87.46, "volume": 912322.0}, {"date": "2026-06-15", "close": 87.67, "volume": 820675.0}, {"date": "2026-06-16", "close": 86.47, "volume": 740445.0}, {"date": "2026-06-17", "close": 83.88, "volume": 689582.0}, {"date": "2026-06-18", "close": 84.68, "volume": 1875568.0}, {"date": "2026-06-22", "close": 86.35, "volume": 947648.0}, {"date": "2026-06-23", "close": 86.4, "volume": 764117.0}, {"date": "2026-06-24", "close": 86.9, "volume": 578946.0}, {"date": "2026-06-25", "close": 88.81, "volume": 902853.0}, {"date": "2026-06-26", "close": 89.7, "volume": 1247257.0}, {"date": "2026-06-29", "close": 89.57, "volume": 692353.0}, {"date": "2026-06-30", "close": 88.33, "volume": 887974.0}, {"date": "2026-07-01", "close": 87.98, "volume": 807129.0}, {"date": "2026-07-02", "close": 87.9, "volume": 963495.0}, {"date": "2026-07-06", "close": 88.84, "volume": 829699.0}, {"date": "2026-07-07", "close": 88.67, "volume": 672914.0}, {"date": "2026-07-08", "close": 86.84, "volume": 892568.0}, {"date": "2026-07-09", "close": 87.37, "volume": 986789.0}, {"date": "2026-07-10", "close": 86.2, "volume": 626237.0}, {"date": "2026-07-13", "close": 85.75, "volume": 682290.0}, {"date": "2026-07-14", "close": 86.09, "volume": 782194.0}, {"date": "2026-07-15", "close": 87.64, "volume": 891303.0}, {"date": "2026-07-16", "close": 89.77, "volume": 1004748.0}, {"date": "2026-07-17", "close": 87.72, "volume": 1128420.0}, {"date": "2026-07-20", "close": 88.17, "volume": 1244930.0}, {"date": "2026-07-21", "close": 87.17, "volume": 1212926.0}, {"date": "2026-07-22", "close": 86.66, "volume": 1023099.0}, {"date": "2026-07-23", "close": 86.56, "volume": 1311504.0}, {"date": "2026-07-24", "close": 87.04, "volume": 2036139.0}, {"date": "2026-07-27", "close": 89.29, "volume": 1203351.0}, {"date": "2026-07-28", "close": 91.26, "volume": 1233622.0}, {"date": "2026-07-29", "close": 90.79, "volume": 664769.0}, {"date": "2026-07-30", "close": 87.05, "volume": 941999.0}, {"date": "2026-07-31", "close": 85.06, "volume": 1142507.0}, {"date": "2026-08-03", "close": 84.83, "volume": 1015563.0}, {"date": "2026-08-04", "close": 86.32, "volume": 905593.0}, {"date": "2026-08-05", "close": 84.32, "volume": 805037.0}, {"date": "2026-08-06", "close": 84.12, "volume": 732259.0}, {"date": "2026-08-07", "close": 83.42, "volume": 584453.0}], "refreshing": true}