{"ticker": "LGIH", "overview": {"cik": "1580670", "ticker": "LGIH", "name": "LGI Homes, Inc.", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001580670-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001580670-26-000069", "price_sensitive": true}, {"form": "CERT", "date": "2026-07-08", "title": "Form CERT", "accession": "0000876796-26-000016", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-08", "title": "Form 8-A12B", "accession": "0001580670-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001580670-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000530", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001580670-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001580670-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001580670-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000492", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-13", "title": "Proxy statement", "accession": "0001580670-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001580670-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001585146-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001585144-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001580670-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001737946-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001628280-26-016143", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001628280-26-016136", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001628280-26-016129", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001628280-26-016111", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0001580670-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001580670-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000330", "price_sensitive": false}, {"form": "5", "date": "2026-01-30", "title": "FORM 5", "accession": "0001737946-26-000002", "price_sensitive": false}]}, "description": "LGI Homes, Inc. trades as LGIH on the NASDAQ and is registered in the United States, classified under Operative Builders (SIC 1531). Privy Trades holds 328 insider filings for the company, from November 2013 to March 2026. Across those, 14 insiders disclosed 19 open-market purchases totalling $1.50M against 148 sales totalling $125.14M. The most recent filing on record is dated 29 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 1497222.5794, "sell_n": 148, "sell_sum": 125144676.1971, "net": -123647453.6177, "insiders": 14, "first_date": "2013-11-13", "last_date": "2026-03-09"}, "metrics": {"ticker": "LGIH", "has_prices": true, "as_of": "2026-08-07", "last": 60.04, "prev_close": 59.18, "change": 0.8599999999999994, "change_pct": 0.014531936465021957, "session_volume": 266709.0, "vwap_5": 59.82502346674171, "vwap_20": 58.71780881524439, "vwap_60": 54.815009858428716, "vwap_250": 50.304636236734346, "high_52w": 65.84, "low_52w": 34.24, "avg_volume_20": 339290.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-000530", "src": "13DG", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "LGI Homes, Inc.", "who_key": "LGI Homes, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "LGI Homes, Inc. crosses 5% of LGIH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/0002100121-26-000530-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000354204-26-000526", "src": "13DG", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in LGIH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000526-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "HOUSE-2026-20034424-T2", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "6$50,001 -\n$100,000\nF S: New\nLGI Homes, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims LGIH ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034424.pdf", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319190}, {"id": "HOUSE-2026-20034217-T5", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "603/19/2026$50,001 -\n$100,000\nF S: New\nLGI Homes, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up LGIH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327830}, {"id": "HOUSE-2026-20034217-T4", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "2603/18/2026$15,001 -\n$50,000\nF S: New\nLGI Homes, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up LGIH ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329270}, {"id": "HOUSE-2026-20034217-T3", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "2603/17/2026$15,001 -\n$50,000\nF S: New\nLGI Homes, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up LGIH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "HOUSE-2026-20034217-T6", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "2603/20/2026$15,001 -\n$50,000\nF S: New\nLGI Homes, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up LGIH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339350}, {"id": "0001737946-26-000004", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Scott James Garber", "who_key": "Garber Scott James", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 56877.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider sells $57K of LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000173794626000004/0001737946-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343670}, {"id": "0001580670-26-000022", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Eric Thomas Lipar", "who_key": "Lipar Eric Thomas", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1675684.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Big sell in LGIH \u2014 The CEO offloads $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067026000022/0001580670-26-000022-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343670}, {"id": "0001585144-26-000004", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Charles Michael Merdian", "who_key": "Merdian Charles Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 303134.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The money boss sells $303K of LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158514426000004/0001585144-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343670}, {"id": "0001585146-26-000004", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Michael Larry Snider", "who_key": "Snider Michael Larry", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 583777.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "President sells $584K of LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158514626000004/0001585146-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343670}, {"id": "0001580670-26-000025", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Robert Karnig Vahradian", "who_key": "Vahradian Robert Karnig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067026000025/0001580670-26-000025-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347990}, {"id": "0001624851-25-000004", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Ryan Edone", "who_key": "Edone Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000162485125000004/0001624851-25-000004-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001585096-25-000004", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Bryan Christopher Sansbury", "who_key": "Sansbury Bryan Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158509625000004/0001585096-25-000004-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001898850-25-000003", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Shailee Parikh", "who_key": "Parikh Shailee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000189885025000003/0001898850-25-000003-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001585093-25-000004", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Robert Karnig Vahradian", "who_key": "Vahradian Robert Karnig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158509325000004/0001585093-25-000004-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001585094-25-000005", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Steven Randal Smith", "who_key": "Smith Steven Randal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158509425000005/0001585094-25-000005-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "0001364115-25-000004", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Maria Renna Sharpe", "who_key": "Sharpe Maria Renna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000136411525000004/0001364115-25-000004-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464630}, {"id": "HOUSE-2025-20033564-T10", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "512/01/2025 $15,001 -\n$50,000\nF S: New\nLGI Homes, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore trims LGIH ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522230}, {"id": "HOUSE-2025-20033564-T9", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "512/01/2025 $15,001 -\n$50,000\nF S: New\nLGI Homes, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in LGIH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523670}, {"id": "HOUSE-2025-20033413-T6", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nLGI Homes, Inc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in LGIH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033413.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530870}, {"id": "0001580670-25-000061", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Charles Michael Merdian", "who_key": "Merdian Charles Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000061/0001580670-25-000061-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623030}, {"id": "HOUSE-2025-20030231-T68", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "dard Unit Trust\nD: Portfolio Rebalance\nLGI Homes, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads LGIH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821750}, {"id": "0001580670-25-000030", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Michael Larry Snider", "who_key": "Snider Michael Larry", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "President files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000030/0001580670-25-000030-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863510}, {"id": "0001580670-25-000032", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Charles Michael Merdian", "who_key": "Merdian Charles Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000032/0001580670-25-000032-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863510}, {"id": "0001580670-25-000022", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Eric Thomas Lipar", "who_key": "Lipar Eric Thomas", "role": "CEO and Chairman of the Board, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 264954.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "LGIH's CEO lightens up \u2014 $265K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000022/0001580670-25-000022-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866390}, {"id": "0001580670-25-000021", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Michael Larry Snider", "who_key": "Snider Michael Larry", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 83913.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "President trims $84K of LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000021/0001580670-25-000021-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867830}, {"id": "0001580670-25-000023", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Charles Michael Merdian", "who_key": "Merdian Charles Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000023/0001580670-25-000023-index.htm", "trade_date": "2025-03-08", "timestamp": "2025-03-08", "mins": 870710}, {"id": "0001580670-25-000024", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Scott James Garber", "who_key": "Garber Scott James", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on LGIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000024/0001580670-25-000024-index.htm", "trade_date": "2025-03-08", "timestamp": "2025-03-08", "mins": 870710}, {"id": "HOUSE-2025-20029038-T66", "src": "CONGRESS", "ticker": "LGIH", "cik": "", "company": "LGI Homes, Inc.", "company_raw": "dard Unit Trust\nD: Portfolio Rebalance\nLGI Homes, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys LGIH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875030}], "recent_buys": [{"id": "0001580670-22-000062", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Ryan Edone", "who_key": "Edone Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82380.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A director backs LGIH with $82K", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067022000062/0001580670-22-000062-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306390}, {"id": "0001580670-22-000044", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Maria Renna Sharpe", "who_key": "Sharpe Maria Renna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117790.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board member picks up $118K of LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067022000044/0001580670-22-000044-index.htm", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437430}, {"id": "0001580670-21-000035", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Duncan S. Gage", "who_key": "Gage Duncan S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95872.2, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "LGIH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000035/0001580670-21-000035-index.htm", "trade_date": "2021-03-16", "timestamp": "2021-03-16", "mins": 2963030}, {"id": "0001580670-18-000069", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Ryan Edone", "who_key": "Edone Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41120.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "4 insiders pile into LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067018000069/0001580670-18-000069-index.htm", "trade_date": "2018-11-13", "timestamp": "2018-11-13", "mins": 4192790}, {"id": "0001580670-18-000012", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Ryan Edone", "who_key": "Edone Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78900.5, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "4 insiders now buying LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067018000012/0001580670-18-000012-index.htm", "trade_date": "2018-03-02", "timestamp": "2018-03-02", "mins": 4561430}, {"id": "0001580670-15-000116", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Ryan Edone", "who_key": "Edone Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39997.95, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "4 insiders now buying LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000116/0001580670-15-000116-index.htm", "trade_date": "2015-09-10", "timestamp": "2015-09-10", "mins": 5863190}, {"id": "0001580670-15-000050", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Ryan Edone", "who_key": "Edone Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10263.5, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "LGIH draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000050/0001580670-15-000050-index.htm", "trade_date": "2015-03-23", "timestamp": "2015-03-23", "mins": 6109430}, {"id": "0001580670-15-000048", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Margaret Mary Britton", "who_key": "Britton Margaret Mary", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 36388.95, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "4 insiders now buying LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000048/0001580670-15-000048-index.htm", "trade_date": "2015-03-19", "timestamp": "2015-03-19", "mins": 6115190}, {"id": "0001580670-15-000044", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Duncan S. Gage", "who_key": "Gage Duncan S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 392322.5194, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "That makes 6 insiders into LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000044/0001580670-15-000044-index.htm", "trade_date": "2015-03-19", "timestamp": "2015-03-19", "mins": 6115190}, {"id": "0001580670-15-000046", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Bryan Christopher Sansbury", "who_key": "Sansbury Bryan Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42938.75, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "That makes 5 insiders into LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000046/0001580670-15-000046-index.htm", "trade_date": "2015-03-18", "timestamp": "2015-03-18", "mins": 6116630}, {"id": "0001580670-15-000042", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Ryan Edone", "who_key": "Edone Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59078.21000000001, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "6 insiders pile into LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000042/0001580670-15-000042-index.htm", "trade_date": "2015-03-18", "timestamp": "2015-03-18", "mins": 6116630}, {"id": "0001181431-13-059240", "src": "INSIDERS", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Steven Randal Smith", "who_key": "Smith Steven Randal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16500.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "6 insiders now buying LGIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000118143113059240/0001181431-13-059240-index.htm", "trade_date": "2013-11-13", "timestamp": "2013-11-13", "mins": 6822230}], "institutional": [{"id": "13DG-0002100121-26-000530", "src": "13DG", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "LGI Homes, Inc.", "who_key": "LGI Homes, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "LGI Homes, Inc. crosses 5% of LGIH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/0002100121-26-000530-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000354204-26-000526", "src": "13DG", "ticker": "LGIH", "cik": "1580670", "company": "LGI Homes, Inc.", "company_raw": "LGI Homes, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in LGIH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000526-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LGI Homes, Inc. - Common Stock", "new_value": "LGI Homes, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001580670", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001580670", "applied": 1, "detected_at": "2026-10-25T18:40:04.637876"}]}, "key_people": [{"who": "Eric Thomas Lipar", "who_key": "Lipar Eric Thomas", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 37794509.49, "net": -37794509.49, "trades": 32, "top_score": 30.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1675684.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067026000022/0001580670-26-000022-index.htm"}, {"action": "SELL", "amount": 264954.66, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000022/0001580670-25-000022-index.htm"}, {"action": "SELL", "amount": 1216793.48, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067024000014/0001580670-24-000014-index.htm"}, {"action": "SELL", "amount": 4005942.98, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067023000031/0001580670-23-000031-index.htm"}, {"action": "SELL", "amount": 3909900.75, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067022000032/0001580670-22-000032-index.htm"}, {"action": "SELL", "amount": 3743238.66, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000038/0001580670-21-000038-index.htm"}, {"action": "SELL", "amount": 1352836.11, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000026/0001580670-21-000026-index.htm"}, {"action": "SELL", "amount": 161747.76, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000075/0001580670-20-000075-index.htm"}, {"action": "SELL", "amount": 207960.0, "date": "2020-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000072/0001580670-20-000072-index.htm"}, {"action": "SELL", "amount": 845603.04, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000064/0001580670-20-000064-index.htm"}, {"action": "SELL", "amount": 12020.0, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000056/0001580670-20-000056-index.htm"}, {"action": "SELL", "amount": 2535995.53, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000054/0001580670-20-000054-index.htm"}, {"action": "SELL", "amount": 2232238.5, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000030/0001580670-20-000030-index.htm"}, {"action": "SELL", "amount": 2007048.6700000002, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000076/0001580670-19-000076-index.htm"}, {"action": "SELL", "amount": 709058.0, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000059/0001580670-19-000059-index.htm"}, {"action": "SELL", "amount": 2297697.7199999997, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000031/0001580670-19-000031-index.htm"}, {"action": "SELL", "amount": 1832249.58, "date": "2018-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067018000022/0001580670-18-000022-index.htm"}, {"action": "SELL", "amount": 2565414.79, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067018000016/0001580670-18-000016-index.htm"}, {"action": "SELL", "amount": 1800728.84, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067018000001/0001580670-18-000001-index.htm"}, {"action": "SELL", "amount": 1356850.64, "date": "2017-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000059/0001580670-17-000059-index.htm"}, {"action": "SELL", "amount": 425900.00000000006, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000050/0001580670-17-000050-index.htm"}, {"action": "SELL", "amount": 304900.0, "date": "2017-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000029/0001580670-17-000029-index.htm"}, {"action": "SELL", "amount": 538274.2999999999, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000023/0001580670-17-000023-index.htm"}, {"action": "SELL", "amount": 299188.27, "date": "2017-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000005/0001580670-17-000005-index.htm"}, {"action": "SELL", "amount": 366599.99999999994, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067016000232/0001580670-16-000232-index.htm"}], "latest": {"action": "SELL", "amount": 1675684.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067026000022/0001580670-26-000022-index.htm"}}, {"who": "Thomas E. Lipar", "who_key": "Lipar Thomas E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 25506024.6571, "net": -25506024.6571, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2845932.7961, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647216000023/0001446472-16-000023-index.htm"}, {"action": "SELL", "amount": 1112271.7, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647216000022/0001446472-16-000022-index.htm"}, {"action": "SELL", "amount": 1587364.6626, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000021/0001446472-15-000021-index.htm"}, {"action": "SELL", "amount": 1384993.3266, "date": "2015-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000020/0001446472-15-000020-index.htm"}, {"action": "SELL", "amount": 2480638.5845999997, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000019/0001446472-15-000019-index.htm"}, {"action": "SELL", "amount": 1453697.2272, "date": "2015-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000015/0001446472-15-000015-index.htm"}, {"action": "SELL", "amount": 1402798.3972, "date": "2015-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000014/0001446472-15-000014-index.htm"}, {"action": "SELL", "amount": 2152147.9471, "date": "2015-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000013/0001446472-15-000013-index.htm"}, {"action": "SELL", "amount": 685323.4342, "date": "2015-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000012/0001446472-15-000012-index.htm"}, {"action": "SELL", "amount": 938053.6508999999, "date": "2015-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000011/0001446472-15-000011-index.htm"}, {"action": "SELL", "amount": 932083.297, "date": "2015-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000009/0001446472-15-000009-index.htm"}, {"action": "SELL", "amount": 903005.158, "date": "2015-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000007/0001446472-15-000007-index.htm"}, {"action": "SELL", "amount": 1309555.471, "date": "2015-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000005/0001446472-15-000005-index.htm"}, {"action": "SELL", "amount": 1213894.4608, "date": "2015-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647215000004/0001446472-15-000004-index.htm"}, {"action": "SELL", "amount": 934852.7767, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000120919115035916/0001209191-15-035916-index.htm"}, {"action": "SELL", "amount": 817415.0596999999, "date": "2015-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000120919115035482/0001209191-15-035482-index.htm"}, {"action": "SELL", "amount": 435938.02890000003, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000120919115018991/0001209191-15-018991-index.htm"}, {"action": "SELL", "amount": 520882.68, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000120919115017005/0001209191-15-017005-index.htm"}, {"action": "SELL", "amount": 21059.55, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000120919115012554/0001209191-15-012554-index.htm"}, {"action": "SELL", "amount": 424070.5425, "date": "2015-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000120919115011142/0001209191-15-011142-index.htm"}, {"action": "SELL", "amount": 356598.2587, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000118143114036021/0001181431-14-036021-index.htm"}, {"action": "SELL", "amount": 403839.6453, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000118143114035787/0001181431-14-035787-index.htm"}, {"action": "SELL", "amount": 1189608.0019999999, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000118143114035443/0001181431-14-035443-index.htm"}], "latest": {"action": "SELL", "amount": 2845932.7961, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000144647216000023/0001446472-16-000023-index.htm"}}, {"who": "Michael Larry Snider", "who_key": "Snider Michael Larry", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 88000.0, "sold": 20390419.18, "net": -20302419.18, "trades": 26, "top_score": 33.4, "lean": "selling", "history": [{"action": "SELL", "amount": 583777.53, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158514626000004/0001585146-26-000004-index.htm"}, {"action": "SELL", "amount": 83913.7, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067025000021/0001580670-25-000021-index.htm"}, {"action": "SELL", "amount": 879723.9299999999, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067024000016/0001580670-24-000016-index.htm"}, {"action": "SELL", "amount": 1507348.09, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067023000104/0001580670-23-000104-index.htm"}, {"action": "SELL", "amount": 1718234.12, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067023000029/0001580670-23-000029-index.htm"}, {"action": "SELL", "amount": 1990527.02, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067022000040/0001580670-22-000040-index.htm"}, {"action": "SELL", "amount": 502330.4, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000043/0001580670-21-000043-index.htm"}, {"action": "SELL", "amount": 1858388.5999999999, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000034/0001580670-21-000034-index.htm"}, {"action": "SELL", "amount": 501492.5, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000024/0001580670-21-000024-index.htm"}, {"action": "SELL", "amount": 1004415.5, "date": "2020-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000070/0001580670-20-000070-index.htm"}, {"action": "SELL", "amount": 947018.77, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000027/0001580670-20-000027-index.htm"}, {"action": "SELL", "amount": 1340662.14, "date": "2019-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000045/0001580670-19-000045-index.htm"}, {"action": "SELL", "amount": 897008.7, "date": "2019-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000043/0001580670-19-000043-index.htm"}, {"action": "SELL", "amount": 6800.0, "date": "2019-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000041/0001580670-19-000041-index.htm"}, {"action": "SELL", "amount": 261974.52000000002, "date": "2019-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000039/0001580670-19-000039-index.htm"}, {"action": "SELL", "amount": 1977653.37, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000030/0001580670-19-000030-index.htm"}, {"action": "SELL", "amount": 1001063.22, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000006/0001580670-19-000006-index.htm"}, {"action": "SELL", "amount": 1325902.6099999999, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067018000013/0001580670-18-000013-index.htm"}, {"action": "SELL", "amount": 1255000.0, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000069/0001580670-17-000069-index.htm"}, {"action": "SELL", "amount": 160335.0, "date": "2017-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000058/0001580670-17-000058-index.htm"}, {"action": "SELL", "amount": 266392.5, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000022/0001580670-17-000022-index.htm"}, {"action": "SELL", "amount": 13702.960000000001, "date": "2016-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067016000182/0001580670-16-000182-index.htm"}, {"action": "SELL", "amount": 124000.0, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000138/0001580670-15-000138-index.htm"}, {"action": "SELL", "amount": 51794.0, "date": "2015-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000069/0001580670-15-000069-index.htm"}, {"action": "SELL", "amount": 130960.00000000001, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000052/0001580670-15-000052-index.htm"}], "latest": {"action": "SELL", "amount": 583777.53, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158514626000004/0001585146-26-000004-index.htm"}}, {"who": "Bryan Christopher Sansbury", "who_key": "Sansbury Bryan Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42938.75, "sold": 12847329.18, "net": -12804390.43, "trades": 14, "top_score": 42.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1024316.72, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000087/0001580670-20-000087-index.htm"}, {"action": "SELL", "amount": 1136041.9300000002, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000068/0001580670-20-000068-index.htm"}, {"action": "SELL", "amount": 1136041.9300000002, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000089/0001580670-20-000089-index.htm"}, {"action": "SELL", "amount": 1694806.62, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000050/0001580670-20-000050-index.htm"}, {"action": "SELL", "amount": 1694806.62, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000091/0001580670-20-000091-index.htm"}, {"action": "SELL", "amount": 662400.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000089/0001580670-19-000089-index.htm"}, {"action": "SELL", "amount": 662400.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000095/0001580670-20-000095-index.htm"}, {"action": "SELL", "amount": 724086.36, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000077/0001580670-19-000077-index.htm"}, {"action": "SELL", "amount": 724086.36, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000079/0001580670-19-000079-index.htm"}, {"action": "SELL", "amount": 724086.36, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000097/0001580670-20-000097-index.htm"}, {"action": "SELL", "amount": 1461831.28, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000070/0001580670-17-000070-index.htm"}, {"action": "SELL", "amount": 1157500.0, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000057/0001580670-17-000057-index.htm"}, {"action": "SELL", "amount": 44925.0, "date": "2015-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000132/0001580670-15-000132-index.htm"}, {"action": "BUY", "amount": 42938.75, "date": "2015-03-18", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000046/0001580670-15-000046-index.htm"}], "latest": {"action": "SELL", "amount": 1024316.72, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000087/0001580670-20-000087-index.htm"}}, {"who": "Robert Karnig Vahradian", "who_key": "Vahradian Robert Karnig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 176000.0, "sold": 8407281.95, "net": -8231281.949999999, "trades": 10, "top_score": 42.0, "lean": "selling", "history": [{"action": "SELL", "amount": 412050.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000030/0001580670-21-000030-index.htm"}, {"action": "SELL", "amount": 239610.0, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000115/0001580670-20-000115-index.htm"}, {"action": "SELL", "amount": 221720.0, "date": "2019-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000037/0001580670-19-000037-index.htm"}, {"action": "SELL", "amount": 813267.21, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067014000091/0001580670-14-000091-index.htm"}, {"action": "SELL", "amount": 378138.93, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067014000092/0001580670-14-000092-index.htm"}, {"action": "SELL", "amount": 340740.7, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067014000093/0001580670-14-000093-index.htm"}, {"action": "SELL", "amount": 1588308.65, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067014000094/0001580670-14-000094-index.htm"}, {"action": "SELL", "amount": 1575653.16, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067014000095/0001580670-14-000095-index.htm"}, {"action": "SELL", "amount": 2837793.3, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067014000096/0001580670-14-000096-index.htm"}, {"action": "BUY", "amount": 176000.0, "date": "2013-11-13", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000118143113059227/0001181431-13-059227-index.htm"}], "latest": {"action": "SELL", "amount": 412050.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000030/0001580670-21-000030-index.htm"}}, {"who": "Charles Michael Merdian", "who_key": "Merdian Charles Michael", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7670030.57, "net": -7670030.57, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 303134.03, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158514426000004/0001585144-26-000004-index.htm"}, {"action": "SELL", "amount": 712118.35, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067024000015/0001580670-24-000015-index.htm"}, {"action": "SELL", "amount": 1456308.35, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067023000027/0001580670-23-000027-index.htm"}, {"action": "SELL", "amount": 1336571.58, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067022000030/0001580670-22-000030-index.htm"}, {"action": "SELL", "amount": 1295188.31, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000040/0001580670-21-000040-index.htm"}, {"action": "SELL", "amount": 660324.41, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000032/0001580670-20-000032-index.htm"}, {"action": "SELL", "amount": 686436.02, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000026/0001580670-19-000026-index.htm"}, {"action": "SELL", "amount": 1082555.57, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067018000015/0001580670-18-000015-index.htm"}, {"action": "SELL", "amount": 137393.94999999998, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000020/0001580670-17-000020-index.htm"}], "latest": {"action": "SELL", "amount": 303134.03, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158514426000004/0001585144-26-000004-index.htm"}}, {"who": "Steven Randal Smith", "who_key": "Smith Steven Randal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16500.0, "sold": 3104646.43, "net": -3088146.43, "trades": 9, "top_score": 29.9, "lean": "selling", "history": [{"action": "SELL", "amount": 196889.38, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067023000125/0001580670-23-000125-index.htm"}, {"action": "SELL", "amount": 94412.56999999999, "date": "2022-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067022000095/0001580670-22-000095-index.htm"}, {"action": "SELL", "amount": 384857.2, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000109/0001580670-21-000109-index.htm"}, {"action": "SELL", "amount": 796479.9800000001, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000118/0001580670-20-000118-index.htm"}, {"action": "SELL", "amount": 924240.0, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000077/0001580670-20-000077-index.htm"}, {"action": "SELL", "amount": 422394.99999999994, "date": "2019-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000105/0001580670-19-000105-index.htm"}, {"action": "SELL", "amount": 186225.0, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000061/0001580670-19-000061-index.htm"}, {"action": "SELL", "amount": 99147.29999999999, "date": "2015-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067015000140/0001580670-15-000140-index.htm"}, {"action": "BUY", "amount": 16500.0, "date": "2013-11-13", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000118143113059240/0001181431-13-059240-index.htm"}], "latest": {"action": "SELL", "amount": 196889.38, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067023000125/0001580670-23-000125-index.htm"}}, {"who": "Rachel Lyons Eaton", "who_key": "Eaton Rachel Lyons", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9900.0, "sold": 3066781.6, "net": -3056881.6, "trades": 10, "top_score": 31.2, "lean": "selling", "history": [{"action": "SELL", "amount": 836724.3400000001, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067023000030/0001580670-23-000030-index.htm"}, {"action": "SELL", "amount": 462022.58, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067022000039/0001580670-22-000039-index.htm"}, {"action": "SELL", "amount": 507282.62, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000060/0001580670-21-000060-index.htm"}, {"action": "SELL", "amount": 434454.82, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067021000036/0001580670-21-000036-index.htm"}, {"action": "SELL", "amount": 216461.88, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067020000031/0001580670-20-000031-index.htm"}, {"action": "SELL", "amount": 482671.18999999994, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067019000029/0001580670-19-000029-index.htm"}, {"action": "SELL", "amount": 98321.19, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067018000014/0001580670-18-000014-index.htm"}, {"action": "SELL", "amount": 27446.5, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067017000021/0001580670-17-000021-index.htm"}, {"action": "SELL", "amount": 1396.48, "date": "2016-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067016000179/0001580670-16-000179-index.htm"}, {"action": "BUY", "amount": 9900.0, "date": "2013-11-13", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000118143113059215/0001181431-13-059215-index.htm"}], "latest": {"action": "SELL", "amount": 836724.3400000001, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1580670/000158067023000030/0001580670-23-000030-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001580670-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001580670-26-000069", "price_sensitive": true}, {"form": "CERT", "date": "2026-07-08", "title": "Form CERT", "accession": "0000876796-26-000016", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-08", "title": "Form 8-A12B", "accession": "0001580670-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001580670-26-000053", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000530", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001580670-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001580670-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001580670-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000526", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000492", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-13", "title": "Proxy statement", "accession": "0001580670-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001580670-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001585146-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001585144-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001580670-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "FORM 4", "accession": "0001737946-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001628280-26-016143", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001628280-26-016136", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001628280-26-016129", "price_sensitive": false}, {"form": "144", "date": "2026-03-09", "title": "Notice of proposed sale", "accession": "0001628280-26-016111", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "Annual report", "accession": "0001580670-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001580670-26-000007", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000330", "price_sensitive": false}, {"form": "5", "date": "2026-01-30", "title": "FORM 5", "accession": "0001737946-26-000002", "price_sensitive": false}], "performance": {"ticker": "LGIH", "has_prices": true, "summary": {"n": 26, "avg": 0.4724029038707775, "win_rate": 0.8461538461538461, "best": 0.7535046728971961, "worst": -0.5636627906976744, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-03-20", "score": 0.0, "ref_price": 34.24, "return": 0.7535046728971961}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 37.06, "return": 0.6200755531570425}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-03-18", "score": 0.0, "ref_price": 38.25, "return": 0.569673202614379}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 41.03, "return": 0.46331952230075546}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-11-04", "score": 0.0, "ref_price": 44.45, "return": 0.35073115860517423}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 40.83, "return": 0.47048738672544704}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 72.49, "return": -0.17174782728652224}, {"who": "Edone Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82380.0, "date": "2022-06-15", "score": 38.6, "ref_price": 83.13, "return": -0.2777577288584145}, {"who": "Sharpe Maria Renna", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117790.0, "date": "2022-03-16", "score": 39.9, "ref_price": 120.23, "return": -0.500623804374948}, {"who": "Gage Duncan S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95872.2, "date": "2021-03-16", "score": 39.1, "ref_price": 137.6, "return": -0.5636627906976744}, {"who": "Edone Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41120.0, "date": "2018-11-13", "score": 35.1, "ref_price": 40.45, "return": 0.484301606922126}, {"who": "Edone Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78900.5, "date": "2018-03-02", "score": 52.8, "ref_price": 56.94, "return": 0.05444327362135584}, {"who": "Edone Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39997.95, "date": "2015-09-10", "score": 35.7, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Edone Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10263.5, "date": "2015-03-23", "score": 28.3, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Britton Margaret Mary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 36388.95, "date": "2015-03-19", "score": 38.0, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Gage Duncan S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 392322.5194, "date": "2015-03-19", "score": 61.1, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Sansbury Bryan Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42938.75, "date": "2015-03-18", "score": 42.2, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Edone Ryan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59078.21000000001, "date": "2015-03-18", "score": 41.7, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Smith Steven Randal", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16500.0, "date": "2013-11-13", "score": 29.9, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Lipar Eric Thomas", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 0.0, "date": "2013-11-13", "score": 30.0, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Lipar Jack Anthony", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 37400.0, "date": "2013-11-13", "score": 29.0, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Snider Michael Larry", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 88000.0, "date": "2013-11-13", "score": 33.4, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Gage Duncan S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55000.0, "date": "2013-11-13", "score": 36.0, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Vahradian Robert Karnig", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 176000.0, "date": "2013-11-13", "score": 42.0, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Eaton Rachel Lyons", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 9900.0, "date": "2013-11-13", "score": 31.2, "ref_price": 34.98, "return": 0.7164093767867354}, {"who": "Britton Margaret Mary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 117370.0, "date": "2013-11-13", "score": 43.6, "ref_price": 34.98, "return": 0.7164093767867354}]}, "price_series": [{"date": "2016-08-01", "close": 34.98, "volume": 408064.0}, {"date": "2016-08-02", "close": 34.26, "volume": 348176.0}, {"date": "2016-08-03", "close": 34.74, "volume": 297786.0}, {"date": "2016-08-04", "close": 33.07, "volume": 900893.0}, {"date": "2016-08-05", "close": 32.67, "volume": 671642.0}, {"date": "2016-08-08", "close": 32.33, "volume": 776247.0}, {"date": "2016-08-09", "close": 34.5, "volume": 709473.0}, {"date": "2016-08-10", "close": 34.55, "volume": 752683.0}, {"date": "2016-08-11", "close": 35.69, "volume": 534457.0}, {"date": "2016-08-12", "close": 34.17, "volume": 498015.0}, {"date": "2016-08-15", "close": 34.06, "volume": 282149.0}, {"date": "2016-08-16", "close": 33.99, "volume": 254008.0}, {"date": "2016-08-17", "close": 34.08, "volume": 271727.0}, {"date": "2016-08-18", "close": 34.64, "volume": 324996.0}, {"date": "2016-08-19", "close": 34.21, "volume": 273253.0}, {"date": "2016-08-22", "close": 33.95, "volume": 233973.0}, {"date": "2016-08-23", "close": 34.63, "volume": 208314.0}, {"date": "2016-08-24", "close": 34.79, "volume": 395835.0}, {"date": "2016-08-25", "close": 35.64, "volume": 323998.0}, {"date": "2016-08-26", "close": 35.47, "volume": 323087.0}, {"date": "2016-08-29", "close": 37.51, "volume": 1183722.0}, {"date": "2016-08-30", "close": 38.89, "volume": 1067852.0}, {"date": "2016-08-31", "close": 38.42, "volume": 536460.0}, {"date": "2016-09-01", "close": 38.59, "volume": 288169.0}, {"date": "2016-09-02", "close": 38.22, "volume": 300622.0}, {"date": "2016-09-06", "close": 38.55, "volume": 454816.0}, {"date": "2016-09-07", "close": 39.46, "volume": 607423.0}, {"date": "2016-09-08", "close": 38.92, "volume": 313837.0}, {"date": "2016-09-09", "close": 35.82, "volume": 1266192.0}, {"date": "2016-09-12", "close": 37.26, "volume": 1021735.0}, {"date": "2016-09-13", "close": 36.27, "volume": 459404.0}, {"date": "2016-09-14", "close": 35.96, "volume": 381579.0}, {"date": "2016-09-15", "close": 36.64, "volume": 336749.0}, {"date": "2016-09-16", "close": 35.63, "volume": 1200350.0}, {"date": "2016-09-19", "close": 35.95, "volume": 260626.0}, {"date": "2016-09-20", "close": 35.39, "volume": 306293.0}, {"date": "2016-09-21", "close": 36.35, "volume": 390495.0}, {"date": "2016-09-22", "close": 36.88, "volume": 473568.0}, {"date": "2016-09-23", "close": 36.57, "volume": 265339.0}, {"date": "2016-09-26", "close": 36.38, "volume": 205839.0}, {"date": "2016-09-27", "close": 36.22, "volume": 318367.0}, {"date": "2016-09-28", "close": 36.73, "volume": 187827.0}, {"date": "2016-09-29", "close": 36.88, "volume": 339348.0}, {"date": "2016-09-30", "close": 36.84, "volume": 271893.0}, {"date": "2016-10-03", "close": 36.97, "volume": 253331.0}, {"date": "2016-10-04", "close": 35.21, "volume": 552126.0}, {"date": "2016-10-05", "close": 35.54, "volume": 379598.0}, {"date": "2016-10-06", "close": 35.07, "volume": 435709.0}, {"date": "2016-10-07", "close": 33.66, "volume": 728774.0}, {"date": "2016-10-10", "close": 33.68, "volume": 361573.0}, {"date": "2016-10-11", "close": 33.06, "volume": 321759.0}, {"date": "2016-10-12", "close": 32.79, "volume": 382480.0}, {"date": "2016-10-13", "close": 32.18, "volume": 365316.0}, {"date": "2016-10-14", "close": 32.47, "volume": 271079.0}, {"date": "2016-10-17", "close": 32.49, "volume": 217650.0}, {"date": "2016-10-18", "close": 32.66, "volume": 183302.0}, {"date": "2016-10-19", "close": 32.97, "volume": 210815.0}, {"date": "2016-10-20", "close": 32.19, "volume": 318296.0}, {"date": "2016-10-21", "close": 32.35, "volume": 302803.0}, {"date": "2016-10-24", "close": 31.59, "volume": 249259.0}, {"date": "2016-10-25", "close": 30.45, "volume": 574468.0}, {"date": "2016-10-26", "close": 29.89, "volume": 578100.0}, {"date": "2016-10-27", "close": 29.12, "volume": 434268.0}, {"date": "2016-10-28", "close": 29.19, "volume": 222652.0}, {"date": "2016-10-31", "close": 29.76, "volume": 403154.0}, {"date": "2016-11-01", "close": 29.5, "volume": 468770.0}, {"date": "2016-11-02", "close": 29.59, "volume": 323340.0}, {"date": "2016-11-03", "close": 29.9, "volume": 243637.0}, {"date": "2016-11-04", "close": 31.47, "volume": 513751.0}, {"date": "2016-11-07", "close": 31.34, "volume": 587805.0}, {"date": "2016-11-08", "close": 32.26, "volume": 688374.0}, {"date": "2016-11-09", "close": 31.49, "volume": 692538.0}, {"date": "2016-11-10", "close": 30.93, "volume": 374957.0}, {"date": "2016-11-11", "close": 31.16, "volume": 306272.0}, {"date": "2016-11-14", "close": 30.81, "volume": 299077.0}, {"date": "2016-11-15", "close": 31.05, "volume": 211310.0}, {"date": "2016-11-16", "close": 30.4, "volume": 393823.0}, {"date": "2016-11-17", "close": 32.24, "volume": 492903.0}, {"date": "2016-11-18", "close": 32.2, "volume": 224561.0}, {"date": "2016-11-21", "close": 32.08, "volume": 134005.0}, {"date": "2016-11-22", "close": 32.9, "volume": 201333.0}, {"date": "2016-11-23", "close": 32.84, "volume": 178855.0}, {"date": "2016-11-25", "close": 33.23, "volume": 220221.0}, {"date": "2016-11-28", "close": 32.87, "volume": 267779.0}, {"date": "2016-11-29", "close": 33.55, "volume": 288313.0}, {"date": "2016-11-30", "close": 32.65, "volume": 225487.0}, {"date": "2016-12-01", "close": 31.51, "volume": 386672.0}, {"date": "2016-12-02", "close": 31.89, "volume": 293616.0}, {"date": "2016-12-05", "close": 32.34, "volume": 515608.0}, {"date": "2016-12-06", "close": 31.52, "volume": 373999.0}, {"date": "2016-12-07", "close": 32.03, "volume": 367289.0}, {"date": "2016-12-08", "close": 33.14, "volume": 291290.0}, {"date": "2016-12-09", "close": 31.56, "volume": 351954.0}, {"date": "2016-12-12", "close": 30.68, "volume": 418171.0}, {"date": "2016-12-13", "close": 30.69, "volume": 284132.0}, {"date": "2016-12-14", "close": 29.86, "volume": 430712.0}, {"date": "2016-12-15", "close": 28.98, "volume": 425232.0}, {"date": "2016-12-16", "close": 28.78, "volume": 539250.0}, {"date": "2016-12-19", "close": 28.92, "volume": 491637.0}, {"date": "2016-12-20", "close": 28.99, "volume": 225187.0}, {"date": "2016-12-21", "close": 29.89, "volume": 315633.0}, {"date": "2016-12-22", "close": 29.69, "volume": 480728.0}, {"date": "2016-12-23", "close": 29.69, "volume": 259091.0}, {"date": "2016-12-27", "close": 29.65, "volume": 310571.0}, {"date": "2016-12-28", "close": 28.88, "volume": 339386.0}, {"date": "2016-12-29", "close": 28.63, "volume": 194323.0}, {"date": "2016-12-30", "close": 28.73, "volume": 375328.0}, {"date": "2017-01-03", "close": 28.79, "volume": 339526.0}, {"date": "2017-01-04", "close": 29.17, "volume": 242675.0}, {"date": "2017-01-05", "close": 29.71, "volume": 242506.0}, {"date": "2017-01-06", "close": 29.63, "volume": 578435.0}, {"date": "2017-01-09", "close": 28.93, "volume": 310232.0}, {"date": "2017-01-10", "close": 29.7, "volume": 272659.0}, {"date": "2017-01-11", "close": 30.43, "volume": 287742.0}, {"date": "2017-01-12", "close": 30.58, "volume": 389381.0}, {"date": "2017-01-13", "close": 30.83, "volume": 389650.0}, {"date": "2017-01-17", "close": 31.34, "volume": 284752.0}, {"date": "2017-01-18", "close": 30.88, "volume": 291021.0}, {"date": "2017-01-19", "close": 29.39, "volume": 350995.0}, {"date": "2017-01-20", "close": 29.34, "volume": 442769.0}, {"date": "2017-01-23", "close": 29.41, "volume": 393768.0}, {"date": "2017-01-24", "close": 30.76, "volume": 306139.0}, {"date": "2017-01-25", "close": 32.19, "volume": 568133.0}, {"date": "2017-01-26", "close": 32.14, "volume": 294485.0}, {"date": "2017-01-27", "close": 31.72, "volume": 201347.0}, {"date": "2017-01-30", "close": 30.79, "volume": 390149.0}, {"date": "2017-01-31", "close": 31.06, "volume": 217440.0}, {"date": "2017-02-01", "close": 30.7, "volume": 290612.0}, {"date": "2017-02-02", "close": 30.87, "volume": 223358.0}, {"date": "2017-02-03", "close": 31.34, "volume": 164870.0}, {"date": "2017-02-06", "close": 27.62, "volume": 3565061.0}, {"date": "2017-02-07", "close": 27.62, "volume": 762431.0}, {"date": "2017-02-08", "close": 27.4, "volume": 441774.0}, {"date": "2017-02-09", "close": 28.07, "volume": 360669.0}, {"date": "2017-02-10", "close": 28.4, "volume": 297555.0}, {"date": "2017-02-13", "close": 28.95, "volume": 279685.0}, {"date": "2017-02-14", "close": 28.99, "volume": 307014.0}, {"date": "2017-02-15", "close": 28.95, "volume": 219825.0}, {"date": "2017-02-16", "close": 28.9, "volume": 286455.0}, {"date": "2017-02-17", "close": 28.86, "volume": 226716.0}, {"date": "2017-02-21", "close": 29.35, "volume": 214910.0}, {"date": "2017-02-22", "close": 29.21, "volume": 191078.0}, {"date": "2017-02-23", "close": 28.67, "volume": 187395.0}, {"date": "2017-02-24", "close": 28.7, "volume": 191672.0}, {"date": "2017-02-27", "close": 29.23, "volume": 315793.0}, {"date": "2017-02-28", "close": 29.01, "volume": 398531.0}, {"date": "2017-03-01", "close": 29.44, "volume": 684231.0}, {"date": "2017-03-02", "close": 28.92, "volume": 617662.0}, {"date": "2017-03-03", "close": 29.91, "volume": 620570.0}, {"date": "2017-03-06", "close": 29.01, "volume": 773027.0}, {"date": "2017-03-07", "close": 32.71, "volume": 2973262.0}, {"date": "2017-03-08", "close": 32.98, "volume": 1132654.0}, {"date": "2017-03-09", "close": 32.24, "volume": 751493.0}, {"date": "2017-03-10", "close": 32.25, "volume": 528531.0}, {"date": "2017-03-13", "close": 31.05, "volume": 524640.0}, {"date": "2017-03-14", "close": 31.23, "volume": 385440.0}, {"date": "2017-03-15", "close": 31.64, "volume": 273321.0}, {"date": "2017-03-16", "close": 32.17, "volume": 439497.0}, {"date": "2017-03-17", "close": 32.18, "volume": 416199.0}, {"date": "2017-03-20", "close": 32.04, "volume": 179303.0}, {"date": "2017-03-21", "close": 31.49, "volume": 191740.0}, {"date": "2017-03-22", "close": 31.52, "volume": 277067.0}, {"date": "2017-03-23", "close": 31.79, "volume": 143160.0}, {"date": "2017-03-24", "close": 31.91, "volume": 143826.0}, {"date": "2017-03-27", "close": 32.56, "volume": 296894.0}, {"date": "2017-03-28", "close": 33.48, "volume": 275348.0}, {"date": "2017-03-29", "close": 33.85, "volume": 307263.0}, {"date": "2017-03-30", "close": 33.82, "volume": 280820.0}, {"date": "2017-03-31", "close": 33.91, "volume": 195812.0}, {"date": "2017-04-03", "close": 33.85, "volume": 255614.0}, {"date": "2017-04-04", "close": 33.98, "volume": 275941.0}, {"date": "2017-04-05", "close": 33.73, "volume": 407770.0}, {"date": "2017-04-06", "close": 31.67, "volume": 912635.0}, {"date": "2017-04-07", "close": 30.87, "volume": 404388.0}, {"date": "2017-04-10", "close": 30.38, "volume": 413419.0}, {"date": "2017-04-11", "close": 30.6, "volume": 315262.0}, {"date": "2017-04-12", "close": 30.13, "volume": 185362.0}, {"date": "2017-04-13", "close": 30.07, "volume": 207639.0}, {"date": "2017-04-17", "close": 30.56, "volume": 190932.0}, {"date": "2017-04-18", "close": 30.9, "volume": 239604.0}, {"date": "2017-04-19", "close": 30.82, "volume": 242983.0}, {"date": "2017-04-20", "close": 30.92, "volume": 312756.0}, {"date": "2017-04-21", "close": 30.98, "volume": 393276.0}, {"date": "2017-04-24", "close": 30.86, "volume": 238718.0}, {"date": "2017-04-25", "close": 30.81, "volume": 370641.0}, {"date": "2017-04-26", "close": 30.96, "volume": 247204.0}, {"date": "2017-04-27", "close": 32.11, "volume": 325463.0}, {"date": "2017-04-28", "close": 31.83, "volume": 281789.0}, {"date": "2017-05-01", "close": 31.77, "volume": 224251.0}, {"date": "2017-05-02", "close": 31.32, "volume": 319390.0}, {"date": "2017-05-03", "close": 31.03, "volume": 250152.0}, {"date": "2017-05-04", "close": 29.52, "volume": 865301.0}, {"date": "2017-05-05", "close": 29.73, "volume": 202371.0}, {"date": "2017-05-08", "close": 29.04, "volume": 1126962.0}, {"date": "2017-05-09", "close": 32.87, "volume": 965242.0}, {"date": "2017-05-10", "close": 32.14, "volume": 362317.0}, {"date": "2017-05-11", "close": 31.89, "volume": 258356.0}, {"date": "2017-05-12", "close": 31.75, "volume": 359341.0}, {"date": "2017-05-15", "close": 32.69, "volume": 658852.0}, {"date": "2017-05-16", "close": 33.95, "volume": 688098.0}, {"date": "2017-05-17", "close": 32.18, "volume": 391772.0}, {"date": "2017-05-18", "close": 32.0, "volume": 279054.0}, {"date": "2017-05-19", "close": 32.46, "volume": 156610.0}, {"date": "2017-05-22", "close": 32.54, "volume": 276576.0}, {"date": "2017-05-23", "close": 32.22, "volume": 158975.0}, {"date": "2017-05-24", "close": 32.41, "volume": 313898.0}, {"date": "2017-05-25", "close": 32.4, "volume": 186515.0}, {"date": "2017-05-26", "close": 32.41, "volume": 143792.0}, {"date": "2017-05-30", "close": 32.31, "volume": 194304.0}, {"date": "2017-05-31", "close": 32.4, "volume": 208003.0}, {"date": "2017-06-01", "close": 33.18, "volume": 293676.0}, {"date": "2017-06-02", "close": 34.4, "volume": 589090.0}, {"date": "2017-06-05", "close": 34.38, "volume": 270186.0}, {"date": "2017-06-06", "close": 36.06, "volume": 531112.0}, {"date": "2017-06-07", "close": 35.99, "volume": 387006.0}, {"date": "2017-06-08", "close": 36.19, "volume": 281345.0}, {"date": "2017-06-09", "close": 36.24, "volume": 278229.0}, {"date": "2017-06-12", "close": 36.62, "volume": 273870.0}, {"date": "2017-06-13", "close": 36.94, "volume": 267662.0}, {"date": "2017-06-14", "close": 37.14, "volume": 202971.0}, {"date": "2017-06-15", "close": 37.06, "volume": 140714.0}, {"date": "2017-06-16", "close": 37.19, "volume": 290986.0}, {"date": "2017-06-19", "close": 37.41, "volume": 196415.0}, {"date": "2017-06-20", "close": 37.77, "volume": 239178.0}, {"date": "2017-06-21", "close": 37.71, "volume": 236742.0}, {"date": "2017-06-22", "close": 37.67, "volume": 170929.0}, {"date": "2017-06-23", "close": 38.01, "volume": 395144.0}, {"date": "2017-06-26", "close": 39.44, "volume": 748948.0}, {"date": "2017-06-27", "close": 38.6, "volume": 311320.0}, {"date": "2017-06-28", "close": 39.7, "volume": 175755.0}, {"date": "2017-06-29", "close": 39.17, "volume": 209251.0}, {"date": "2017-06-30", "close": 40.18, "volume": 285260.0}, {"date": "2017-07-03", "close": 39.96, "volume": 158120.0}, {"date": "2017-07-05", "close": 40.49, "volume": 250864.0}, {"date": "2017-07-06", "close": 39.9, "volume": 295958.0}, {"date": "2017-07-07", "close": 41.91, "volume": 839814.0}, {"date": "2017-07-10", "close": 42.39, "volume": 693018.0}, {"date": "2017-07-11", "close": 42.18, "volume": 464393.0}, {"date": "2017-07-12", "close": 42.32, "volume": 221643.0}, {"date": "2017-07-13", "close": 42.11, "volume": 387753.0}, {"date": "2017-07-14", "close": 42.46, "volume": 234861.0}, {"date": "2017-07-17", "close": 43.23, "volume": 313467.0}, {"date": "2017-07-18", "close": 42.5, "volume": 296233.0}, {"date": "2017-07-19", "close": 42.6, "volume": 237436.0}, {"date": "2017-07-20", "close": 42.32, "volume": 278645.0}, {"date": "2017-07-21", "close": 43.28, "volume": 203990.0}, {"date": "2017-07-24", "close": 43.53, "volume": 201081.0}, {"date": "2017-07-25", "close": 44.39, "volume": 731115.0}, {"date": "2017-07-26", "close": 44.1, "volume": 286318.0}, {"date": "2017-07-27", "close": 44.14, "volume": 230828.0}, {"date": "2017-07-28", "close": 43.97, "volume": 368261.0}, {"date": "2017-07-31", "close": 44.3, "volume": 370770.0}, {"date": "2017-08-01", "close": 45.21, "volume": 399453.0}, {"date": "2017-08-02", "close": 45.64, "volume": 269723.0}, {"date": "2017-08-03", "close": 46.29, "volume": 355517.0}, {"date": "2017-08-04", "close": 47.44, "volume": 778385.0}, {"date": "2017-08-07", "close": 47.84, "volume": 562818.0}, {"date": "2017-08-08", "close": 48.48, "volume": 722849.0}, {"date": "2017-08-09", "close": 46.06, "volume": 975775.0}, {"date": "2017-08-10", "close": 45.3, "volume": 550806.0}, {"date": "2017-08-11", "close": 45.86, "volume": 437253.0}, {"date": "2017-08-14", "close": 46.56, "volume": 360623.0}, {"date": "2017-08-15", "close": 46.55, "volume": 229267.0}, {"date": "2017-08-16", "close": 46.81, "volume": 238994.0}, {"date": "2017-08-17", "close": 46.49, "volume": 291464.0}, {"date": "2017-08-18", "close": 45.98, "volume": 376687.0}, {"date": "2017-08-21", "close": 45.72, "volume": 254485.0}, {"date": "2017-08-22", "close": 45.58, "volume": 304487.0}, {"date": "2017-08-23", "close": 44.96, "volume": 265469.0}, {"date": "2017-08-24", "close": 43.74, "volume": 355315.0}, {"date": "2017-08-25", "close": 43.79, "volume": 401679.0}, {"date": "2017-08-28", "close": 41.8, "volume": 728524.0}, {"date": "2017-08-29", "close": 41.14, "volume": 684562.0}, {"date": "2017-08-30", "close": 41.09, "volume": 465316.0}, {"date": "2017-08-31", "close": 42.54, "volume": 832649.0}, {"date": "2017-09-01", "close": 44.9, "volume": 667004.0}, {"date": "2017-09-05", "close": 43.66, "volume": 600266.0}, {"date": "2017-09-06", "close": 42.94, "volume": 357853.0}, {"date": "2017-09-07", "close": 43.98, "volume": 345800.0}, {"date": "2017-09-08", "close": 43.6, "volume": 334004.0}, {"date": "2017-09-11", "close": 44.24, "volume": 169061.0}, {"date": "2017-09-12", "close": 45.71, "volume": 228717.0}, {"date": "2017-09-13", "close": 45.06, "volume": 247636.0}, {"date": "2017-09-14", "close": 45.06, "volume": 189944.0}, {"date": "2017-09-15", "close": 44.67, "volume": 330562.0}, {"date": "2017-09-18", "close": 45.1, "volume": 181152.0}, {"date": "2017-09-19", "close": 46.67, "volume": 407071.0}, {"date": "2017-09-20", "close": 45.92, "volume": 224467.0}, {"date": "2017-09-21", "close": 45.76, "volume": 152270.0}, {"date": "2017-09-22", "close": 45.31, "volume": 97513.0}, {"date": "2017-09-25", "close": 45.58, "volume": 165424.0}, {"date": "2017-09-26", "close": 46.07, "volume": 165324.0}, {"date": "2017-09-27", "close": 46.21, "volume": 177243.0}, {"date": "2017-09-28", "close": 47.86, "volume": 256171.0}, {"date": "2017-09-29", "close": 48.57, "volume": 252134.0}, {"date": "2017-10-02", "close": 48.98, "volume": 431405.0}, {"date": "2017-10-03", "close": 48.97, "volume": 354531.0}, {"date": "2017-10-04", "close": 50.68, "volume": 525314.0}, {"date": "2017-10-05", "close": 52.13, "volume": 789380.0}, {"date": "2017-10-06", "close": 52.28, "volume": 320289.0}, {"date": "2017-10-09", "close": 52.98, "volume": 275225.0}, {"date": "2017-10-10", "close": 53.03, "volume": 162069.0}, {"date": "2017-10-11", "close": 53.37, "volume": 195336.0}, {"date": "2017-10-12", "close": 53.98, "volume": 210167.0}, {"date": "2017-10-13", "close": 53.99, "volume": 225882.0}, {"date": "2017-10-16", "close": 53.83, "volume": 256850.0}, {"date": "2017-10-17", "close": 53.8, "volume": 178092.0}, {"date": "2017-10-18", "close": 54.38, "volume": 163312.0}, {"date": "2017-10-19", "close": 55.2, "volume": 185307.0}, {"date": "2017-10-20", "close": 55.92, "volume": 252455.0}, {"date": "2017-10-23", "close": 56.06, "volume": 302508.0}, {"date": "2017-10-24", "close": 57.56, "volume": 304269.0}, {"date": "2017-10-25", "close": 56.95, "volume": 426625.0}, {"date": "2017-10-26", "close": 57.03, "volume": 309183.0}, {"date": "2017-10-27", "close": 59.04, "volume": 221382.0}, {"date": "2017-10-30", "close": 59.05, "volume": 221848.0}, {"date": "2017-10-31", "close": 60.33, "volume": 303191.0}, {"date": "2017-11-01", "close": 61.36, "volume": 241978.0}, {"date": "2017-11-02", "close": 60.01, "volume": 399506.0}, {"date": "2017-11-03", "close": 60.11, "volume": 254648.0}, {"date": "2017-11-06", "close": 61.93, "volume": 399899.0}, {"date": "2017-11-07", "close": 65.07, "volume": 765780.0}, {"date": "2017-11-08", "close": 62.87, "volume": 548236.0}, {"date": "2017-11-09", "close": 63.69, "volume": 427651.0}, {"date": "2017-11-10", "close": 63.15, "volume": 279742.0}, {"date": "2017-11-13", "close": 65.28, "volume": 420210.0}, {"date": "2017-11-14", "close": 65.16, "volume": 357261.0}, {"date": "2017-11-15", "close": 63.33, "volume": 407239.0}, {"date": "2017-11-16", "close": 62.41, "volume": 443490.0}, {"date": "2017-11-17", "close": 63.52, "volume": 393933.0}, {"date": "2017-11-20", "close": 65.38, "volume": 234533.0}, {"date": "2017-11-21", "close": 67.73, "volume": 401763.0}, {"date": "2017-11-22", "close": 67.39, "volume": 257332.0}, {"date": "2017-11-24", "close": 67.44, "volume": 108672.0}, {"date": "2017-11-27", "close": 67.88, "volume": 235902.0}, {"date": "2017-11-28", "close": 70.29, "volume": 480072.0}, {"date": "2017-11-29", "close": 68.91, "volume": 284235.0}, {"date": "2017-11-30", "close": 70.21, "volume": 308870.0}, {"date": "2017-12-01", "close": 69.85, "volume": 354406.0}, {"date": "2017-12-04", "close": 67.7, "volume": 485069.0}, {"date": "2017-12-05", "close": 66.84, "volume": 429067.0}, {"date": "2017-12-06", "close": 67.15, "volume": 443368.0}, {"date": "2017-12-07", "close": 70.26, "volume": 368298.0}, {"date": "2017-12-08", "close": 71.64, "volume": 234337.0}, {"date": "2017-12-11", "close": 70.47, "volume": 209682.0}, {"date": "2017-12-12", "close": 70.73, "volume": 197079.0}, {"date": "2017-12-13", "close": 71.11, "volume": 219579.0}, {"date": "2017-12-14", "close": 70.46, "volume": 172690.0}, {"date": "2017-12-15", "close": 72.58, "volume": 500965.0}, {"date": "2017-12-18", "close": 74.01, "volume": 540526.0}, {"date": "2017-12-19", "close": 74.05, "volume": 295037.0}, {"date": "2017-12-20", "close": 74.45, "volume": 225201.0}, {"date": "2017-12-21", "close": 73.83, "volume": 321785.0}, {"date": "2017-12-22", "close": 72.66, "volume": 180550.0}, {"date": "2017-12-26", "close": 72.99, "volume": 125330.0}, {"date": "2017-12-27", "close": 75.46, "volume": 359370.0}, {"date": "2017-12-28", "close": 76.99, "volume": 347068.0}, {"date": "2017-12-29", "close": 75.03, "volume": 404044.0}, {"date": "2018-01-02", "close": 75.75, "volume": 296542.0}, {"date": "2018-01-03", "close": 78.77, "volume": 426166.0}, {"date": "2018-01-04", "close": 75.48, "volume": 505677.0}, {"date": "2018-01-05", "close": 77.43, "volume": 470423.0}, {"date": "2018-01-08", "close": 77.04, "volume": 220375.0}, {"date": "2018-01-09", "close": 75.99, "volume": 239638.0}, {"date": "2018-01-10", "close": 73.65, "volume": 454946.0}, {"date": "2018-01-11", "close": 76.82, "volume": 306842.0}, {"date": "2018-01-12", "close": 75.6, "volume": 268774.0}, {"date": "2018-01-16", "close": 69.51, "volume": 806337.0}, {"date": "2018-01-17", "close": 72.07, "volume": 466293.0}, {"date": "2018-01-18", "close": 71.29, "volume": 320062.0}, {"date": "2018-01-19", "close": 71.33, "volume": 349829.0}, {"date": "2018-01-22", "close": 71.9, "volume": 447869.0}, {"date": "2018-01-23", "close": 75.66, "volume": 371477.0}, {"date": "2018-01-24", "close": 76.76, "volume": 531545.0}, {"date": "2018-01-25", "close": 72.22, "volume": 372133.0}, {"date": "2018-01-26", "close": 71.2, "volume": 297921.0}, {"date": "2018-01-29", "close": 67.11, "volume": 579404.0}, {"date": "2018-01-30", "close": 67.95, "volume": 452448.0}, {"date": "2018-01-31", "close": 67.68, "volume": 358991.0}, {"date": "2018-02-01", "close": 67.89, "volume": 371233.0}, {"date": "2018-02-02", "close": 68.41, "volume": 368032.0}, {"date": "2018-02-05", "close": 66.04, "volume": 562201.0}, {"date": "2018-02-06", "close": 64.68, "volume": 990446.0}, {"date": "2018-02-07", "close": 64.41, "volume": 363804.0}, {"date": "2018-02-08", "close": 59.05, "volume": 672293.0}, {"date": "2018-02-09", "close": 59.51, "volume": 500275.0}, {"date": "2018-02-12", "close": 61.8, "volume": 505034.0}, {"date": "2018-02-13", "close": 64.18, "volume": 434498.0}, {"date": "2018-02-14", "close": 64.05, "volume": 323122.0}, {"date": "2018-02-15", "close": 64.95, "volume": 292017.0}, {"date": "2018-02-16", "close": 65.77, "volume": 373677.0}, {"date": "2018-02-20", "close": 65.45, "volume": 243927.0}, {"date": "2018-02-21", "close": 66.56, "volume": 223102.0}, {"date": "2018-02-22", "close": 65.0, "volume": 263025.0}, {"date": "2018-02-23", "close": 65.73, "volume": 310199.0}, {"date": "2018-02-26", "close": 66.52, "volume": 369102.0}, {"date": "2018-02-27", "close": 62.8, "volume": 1319958.0}, {"date": "2018-02-28", "close": 56.59, "volume": 1001924.0}, {"date": "2018-03-01", "close": 57.0, "volume": 584309.0}, {"date": "2018-03-02", "close": 56.94, "volume": 423941.0}, {"date": "2018-03-05", "close": 57.75, "volume": 404607.0}, {"date": "2018-03-06", "close": 60.67, "volume": 333693.0}, {"date": "2018-03-07", "close": 62.13, "volume": 418069.0}, {"date": "2018-03-08", "close": 60.48, "volume": 235756.0}, {"date": "2018-03-09", "close": 62.85, "volume": 371302.0}, {"date": "2018-03-12", "close": 64.26, "volume": 399668.0}, {"date": "2018-03-13", "close": 67.26, "volume": 498407.0}, {"date": "2018-03-14", "close": 66.15, "volume": 569565.0}, {"date": "2018-03-15", "close": 64.6, "volume": 215880.0}, {"date": "2018-03-16", "close": 65.2, "volume": 796288.0}, {"date": "2018-03-19", "close": 66.11, "volume": 396410.0}, {"date": "2018-03-20", "close": 67.46, "volume": 225771.0}, {"date": "2018-03-21", "close": 69.01, "volume": 366730.0}, {"date": "2018-03-22", "close": 67.85, "volume": 313900.0}, {"date": "2018-03-23", "close": 68.21, "volume": 526502.0}, {"date": "2018-03-26", "close": 71.02, "volume": 513937.0}, {"date": "2018-03-27", "close": 70.19, "volume": 560212.0}, {"date": "2018-03-28", "close": 70.24, "volume": 343968.0}, {"date": "2018-03-29", "close": 70.57, "volume": 368865.0}, {"date": "2018-04-02", "close": 66.63, "volume": 556766.0}, {"date": "2018-04-03", "close": 65.75, "volume": 454785.0}, {"date": "2018-04-04", "close": 71.43, "volume": 576080.0}, {"date": "2018-04-05", "close": 73.97, "volume": 752740.0}, {"date": "2018-04-06", "close": 73.21, "volume": 518567.0}, {"date": "2018-04-09", "close": 73.9, "volume": 465052.0}, {"date": "2018-04-10", "close": 73.08, "volume": 540843.0}, {"date": "2018-04-11", "close": 70.67, "volume": 329610.0}, {"date": "2018-04-12", "close": 69.74, "volume": 372646.0}, {"date": "2018-04-13", "close": 69.87, "volume": 226621.0}, {"date": "2018-04-16", "close": 70.45, "volume": 197443.0}, {"date": "2018-04-17", "close": 72.46, "volume": 198022.0}, {"date": "2018-04-18", "close": 73.96, "volume": 254253.0}, {"date": "2018-04-19", "close": 71.2, "volume": 412783.0}, {"date": "2018-04-20", "close": 69.69, "volume": 349677.0}, {"date": "2018-04-23", "close": 69.08, "volume": 256138.0}, {"date": "2018-04-24", "close": 68.89, "volume": 188436.0}, {"date": "2018-04-25", "close": 69.5, "volume": 243205.0}, {"date": "2018-04-26", "close": 71.22, "volume": 214081.0}, {"date": "2018-04-27", "close": 71.09, "volume": 184678.0}, {"date": "2018-04-30", "close": 69.2, "volume": 223587.0}, {"date": "2018-05-01", "close": 69.97, "volume": 295598.0}, {"date": "2018-05-02", "close": 70.58, "volume": 275913.0}, {"date": "2018-05-03", "close": 71.78, "volume": 241245.0}, {"date": "2018-05-04", "close": 73.23, "volume": 355372.0}, {"date": "2018-05-07", "close": 75.8, "volume": 691691.0}, {"date": "2018-05-08", "close": 69.91, "volume": 1718956.0}, {"date": "2018-05-09", "close": 63.16, "volume": 1507226.0}, {"date": "2018-05-10", "close": 63.39, "volume": 980456.0}, {"date": "2018-05-11", "close": 62.18, "volume": 532517.0}, {"date": "2018-05-14", "close": 61.83, "volume": 418554.0}, {"date": "2018-05-15", "close": 58.19, "volume": 1122391.0}, {"date": "2018-05-16", "close": 60.0, "volume": 776455.0}, {"date": "2018-05-17", "close": 59.28, "volume": 501919.0}, {"date": "2018-05-18", "close": 59.77, "volume": 564940.0}, {"date": "2018-05-21", "close": 58.79, "volume": 347898.0}, {"date": "2018-05-22", "close": 58.46, "volume": 437584.0}, {"date": "2018-05-23", "close": 59.33, "volume": 396264.0}, {"date": "2018-05-24", "close": 59.61, "volume": 240117.0}, {"date": "2018-05-25", "close": 61.1, "volume": 282896.0}, {"date": "2018-05-29", "close": 62.48, "volume": 442440.0}, {"date": "2018-05-30", "close": 61.43, "volume": 323386.0}, {"date": "2018-05-31", "close": 60.91, "volume": 187114.0}, {"date": "2018-06-01", "close": 61.52, "volume": 273748.0}, {"date": "2018-06-04", "close": 61.44, "volume": 213963.0}, {"date": "2018-06-05", "close": 60.73, "volume": 376026.0}, {"date": "2018-06-06", "close": 60.16, "volume": 504232.0}, {"date": "2018-06-07", "close": 59.69, "volume": 362834.0}, {"date": "2018-06-08", "close": 62.28, "volume": 479817.0}, {"date": "2018-06-11", "close": 61.76, "volume": 338104.0}, {"date": "2018-06-12", "close": 63.32, "volume": 241588.0}, {"date": "2018-06-13", "close": 60.13, "volume": 937418.0}, {"date": "2018-06-14", "close": 59.64, "volume": 397830.0}, {"date": "2018-06-15", "close": 58.67, "volume": 546470.0}, {"date": "2018-06-18", "close": 57.07, "volume": 409190.0}, {"date": "2018-06-19", "close": 56.81, "volume": 224387.0}, {"date": "2018-06-20", "close": 57.04, "volume": 308692.0}, {"date": "2018-06-21", "close": 56.43, "volume": 203363.0}, {"date": "2018-06-22", "close": 56.91, "volume": 820315.0}, {"date": "2018-06-25", "close": 56.43, "volume": 366670.0}, {"date": "2018-06-26", "close": 57.73, "volume": 375781.0}, {"date": "2018-06-27", "close": 57.12, "volume": 399785.0}, {"date": "2018-06-28", "close": 57.28, "volume": 315421.0}, {"date": "2018-06-29", "close": 57.73, "volume": 424146.0}, {"date": "2018-07-02", "close": 57.91, "volume": 307970.0}, {"date": "2018-07-03", "close": 59.07, "volume": 182889.0}, {"date": "2018-07-05", "close": 59.87, "volume": 297921.0}, {"date": "2018-07-06", "close": 57.97, "volume": 435277.0}, {"date": "2018-07-09", "close": 58.8, "volume": 277220.0}, {"date": "2018-07-10", "close": 58.77, "volume": 196478.0}, {"date": "2018-07-11", "close": 57.84, "volume": 151895.0}, {"date": "2018-07-12", "close": 58.21, "volume": 269698.0}, {"date": "2018-07-13", "close": 58.27, "volume": 149929.0}, {"date": "2018-07-16", "close": 57.95, "volume": 242282.0}, {"date": "2018-07-17", "close": 60.56, "volume": 285143.0}, {"date": "2018-07-18", "close": 60.98, "volume": 221595.0}, {"date": "2018-07-19", "close": 61.74, "volume": 285194.0}, {"date": "2018-07-20", "close": 59.91, "volume": 165658.0}, {"date": "2018-07-23", "close": 59.24, "volume": 196660.0}, {"date": "2018-07-24", "close": 57.35, "volume": 226144.0}, {"date": "2018-07-25", "close": 54.49, "volume": 591030.0}, {"date": "2018-07-26", "close": 55.44, "volume": 505981.0}, {"date": "2018-07-27", "close": 53.03, "volume": 295108.0}, {"date": "2018-07-30", "close": 51.53, "volume": 283595.0}, {"date": "2018-07-31", "close": 51.69, "volume": 407836.0}, {"date": "2018-08-01", "close": 52.06, "volume": 315204.0}, {"date": "2018-08-02", "close": 51.83, "volume": 204041.0}, {"date": "2018-08-03", "close": 50.97, "volume": 241789.0}, {"date": "2018-08-06", "close": 50.05, "volume": 848936.0}, {"date": "2018-08-07", "close": 55.2, "volume": 1215462.0}, {"date": "2018-08-08", "close": 56.73, "volume": 657130.0}, {"date": "2018-08-09", "close": 58.66, "volume": 293602.0}, {"date": "2018-08-10", "close": 58.5, "volume": 294914.0}, {"date": "2018-08-13", "close": 55.87, "volume": 243475.0}, {"date": "2018-08-14", "close": 56.74, "volume": 189371.0}, {"date": "2018-08-15", "close": 54.43, "volume": 219688.0}, {"date": "2018-08-16", "close": 55.82, "volume": 195508.0}, {"date": "2018-08-17", "close": 55.96, "volume": 114263.0}, {"date": "2018-08-20", "close": 56.25, "volume": 194629.0}, {"date": "2018-08-21", "close": 58.63, "volume": 363299.0}, {"date": "2018-08-22", "close": 58.04, "volume": 212253.0}, {"date": "2018-08-23", "close": 57.28, "volume": 261503.0}, {"date": "2018-08-24", "close": 56.76, "volume": 153279.0}, {"date": "2018-08-27", "close": 57.29, "volume": 164476.0}, {"date": "2018-08-28", "close": 57.76, "volume": 239345.0}, {"date": "2018-08-29", "close": 57.72, "volume": 127457.0}, {"date": "2018-08-30", "close": 57.56, "volume": 189257.0}, {"date": "2018-08-31", "close": 57.6, "volume": 210108.0}, {"date": "2018-09-04", "close": 56.02, "volume": 281810.0}, {"date": "2018-09-05", "close": 56.38, "volume": 192025.0}, {"date": "2018-09-06", "close": 52.99, "volume": 327747.0}, {"date": "2018-09-07", "close": 50.57, "volume": 623085.0}, {"date": "2018-09-10", "close": 50.0, "volume": 320916.0}, {"date": "2018-09-11", "close": 52.28, "volume": 358253.0}, {"date": "2018-09-12", "close": 52.22, "volume": 223162.0}, {"date": "2018-09-13", "close": 50.33, "volume": 274308.0}, {"date": "2018-09-14", "close": 50.53, "volume": 371035.0}, {"date": "2018-09-17", "close": 49.4, "volume": 285262.0}, {"date": "2018-09-18", "close": 49.72, "volume": 373623.0}, {"date": "2018-09-19", "close": 48.92, "volume": 526904.0}, {"date": "2018-09-20", "close": 48.8, "volume": 400599.0}, {"date": "2018-09-21", "close": 50.44, "volume": 704364.0}, {"date": "2018-09-24", "close": 50.47, "volume": 224235.0}, {"date": "2018-09-25", "close": 50.26, "volume": 174885.0}, {"date": "2018-09-26", "close": 49.66, "volume": 388171.0}, {"date": "2018-09-27", "close": 48.4, "volume": 282216.0}, {"date": "2018-09-28", "close": 47.44, "volume": 324539.0}, {"date": "2018-10-01", "close": 46.41, "volume": 209745.0}, {"date": "2018-10-02", "close": 45.68, "volume": 325034.0}, {"date": "2018-10-03", "close": 45.39, "volume": 456494.0}, {"date": "2018-10-04", "close": 40.7, "volume": 1406039.0}, {"date": "2018-10-05", "close": 41.21, "volume": 737702.0}, {"date": "2018-10-08", "close": 41.6, "volume": 396029.0}, {"date": "2018-10-09", "close": 41.1, "volume": 828431.0}, {"date": "2018-10-10", "close": 39.69, "volume": 630856.0}, {"date": "2018-10-11", "close": 39.91, "volume": 554894.0}, {"date": "2018-10-12", "close": 38.8, "volume": 359825.0}, {"date": "2018-10-15", "close": 38.78, "volume": 396165.0}, {"date": "2018-10-16", "close": 40.61, "volume": 323517.0}, {"date": "2018-10-17", "close": 40.24, "volume": 480700.0}, {"date": "2018-10-18", "close": 39.17, "volume": 200868.0}, {"date": "2018-10-19", "close": 37.86, "volume": 328704.0}, {"date": "2018-10-22", "close": 37.74, "volume": 333965.0}, {"date": "2018-10-23", "close": 39.39, "volume": 523800.0}, {"date": "2018-10-24", "close": 39.92, "volume": 703664.0}, {"date": "2018-10-25", "close": 41.58, "volume": 652620.0}, {"date": "2018-10-26", "close": 41.7, "volume": 406563.0}, {"date": "2018-10-29", "close": 40.23, "volume": 359018.0}, {"date": "2018-10-30", "close": 42.58, "volume": 258016.0}, {"date": "2018-10-31", "close": 42.79, "volume": 400989.0}, {"date": "2018-11-01", "close": 44.05, "volume": 359785.0}, {"date": "2018-11-02", "close": 44.25, "volume": 411792.0}, {"date": "2018-11-05", "close": 45.28, "volume": 422208.0}, {"date": "2018-11-06", "close": 39.45, "volume": 1460977.0}, {"date": "2018-11-07", "close": 39.84, "volume": 711410.0}, {"date": "2018-11-08", "close": 40.2, "volume": 866102.0}, {"date": "2018-11-09", "close": 41.26, "volume": 631151.0}, {"date": "2018-11-12", "close": 40.42, "volume": 322744.0}, {"date": "2018-11-13", "close": 40.45, "volume": 311363.0}, {"date": "2018-11-14", "close": 40.33, "volume": 294335.0}, {"date": "2018-11-15", "close": 39.2, "volume": 484953.0}, {"date": "2018-11-16", "close": 41.43, "volume": 372977.0}, {"date": "2018-11-19", "close": 41.92, "volume": 707805.0}, {"date": "2018-11-20", "close": 43.11, "volume": 339510.0}, {"date": "2018-11-21", "close": 42.52, "volume": 331441.0}, {"date": "2018-11-23", "close": 42.8, "volume": 164142.0}, {"date": "2018-11-26", "close": 41.98, "volume": 455444.0}, {"date": "2018-11-27", "close": 45.26, "volume": 557851.0}, {"date": "2018-11-28", "close": 47.6, "volume": 649634.0}, {"date": "2018-11-29", "close": 46.5, "volume": 333038.0}, {"date": "2018-11-30", "close": 46.16, "volume": 313391.0}, {"date": "2018-12-03", "close": 44.96, "volume": 419334.0}, {"date": "2018-12-04", "close": 40.99, "volume": 474545.0}, {"date": "2018-12-06", "close": 44.12, "volume": 451257.0}, {"date": "2018-12-07", "close": 44.41, "volume": 303046.0}, {"date": "2018-12-10", "close": 42.91, "volume": 463146.0}, {"date": "2018-12-11", "close": 42.1, "volume": 335511.0}, {"date": "2018-12-12", "close": 42.36, "volume": 420494.0}, {"date": "2018-12-13", "close": 41.75, "volume": 280002.0}, {"date": "2018-12-14", "close": 40.99, "volume": 204608.0}, {"date": "2018-12-17", "close": 40.87, "volume": 549918.0}, {"date": "2018-12-18", "close": 42.84, "volume": 399137.0}, {"date": "2018-12-19", "close": 43.24, "volume": 349316.0}, {"date": "2018-12-20", "close": 44.38, "volume": 353720.0}, {"date": "2018-12-21", "close": 43.26, "volume": 1269615.0}, {"date": "2018-12-24", "close": 42.81, "volume": 525611.0}, {"date": "2018-12-26", "close": 44.64, "volume": 313155.0}, {"date": "2018-12-27", "close": 45.49, "volume": 312040.0}, {"date": "2018-12-28", "close": 46.29, "volume": 320183.0}, {"date": "2018-12-31", "close": 45.22, "volume": 272507.0}, {"date": "2019-01-02", "close": 46.69, "volume": 464862.0}, {"date": "2019-01-03", "close": 46.74, "volume": 289030.0}, {"date": "2019-01-04", "close": 48.92, "volume": 424280.0}, {"date": "2019-01-07", "close": 55.99, "volume": 994682.0}, {"date": "2019-01-08", "close": 55.79, "volume": 680210.0}, {"date": "2019-01-09", "close": 57.11, "volume": 444310.0}, {"date": "2019-01-10", "close": 56.58, "volume": 310938.0}, {"date": "2019-01-11", "close": 58.0, "volume": 287461.0}, {"date": "2019-01-14", "close": 56.08, "volume": 212877.0}, {"date": "2019-01-15", "close": 57.02, "volume": 196748.0}, {"date": "2019-01-16", "close": 56.13, "volume": 188578.0}, {"date": "2019-01-17", "close": 56.28, "volume": 269684.0}, {"date": "2019-01-18", "close": 55.6, "volume": 258175.0}, {"date": "2019-01-22", "close": 54.38, "volume": 426336.0}, {"date": "2019-01-23", "close": 56.46, "volume": 279644.0}, {"date": "2019-01-24", "close": 57.65, "volume": 130148.0}, {"date": "2019-01-25", "close": 57.94, "volume": 244849.0}, {"date": "2019-01-28", "close": 58.04, "volume": 192631.0}, {"date": "2019-01-29", "close": 59.68, "volume": 296621.0}, {"date": "2019-01-30", "close": 59.38, "volume": 256568.0}, {"date": "2019-01-31", "close": 59.3, "volume": 767061.0}, {"date": "2019-02-01", "close": 60.02, "volume": 626181.0}, {"date": "2019-02-04", "close": 59.93, "volume": 405580.0}, {"date": "2019-02-05", "close": 61.26, "volume": 364685.0}, {"date": "2019-02-06", "close": 57.37, "volume": 270925.0}, {"date": "2019-02-07", "close": 58.06, "volume": 286373.0}, {"date": "2019-02-08", "close": 57.39, "volume": 342695.0}, {"date": "2019-02-11", "close": 57.8, "volume": 240144.0}, {"date": "2019-02-12", "close": 60.77, "volume": 304234.0}, {"date": "2019-02-13", "close": 60.3, "volume": 198852.0}, {"date": "2019-02-14", "close": 60.0, "volume": 243269.0}, {"date": "2019-02-15", "close": 60.37, "volume": 241645.0}, {"date": "2019-02-19", "close": 61.89, "volume": 203583.0}, {"date": "2019-02-20", "close": 60.81, "volume": 248425.0}, {"date": "2019-02-21", "close": 61.51, "volume": 198739.0}, {"date": "2019-02-22", "close": 61.96, "volume": 187127.0}, {"date": "2019-02-25", "close": 61.3, "volume": 360251.0}, {"date": "2019-02-26", "close": 58.52, "volume": 689025.0}, {"date": "2019-02-27", "close": 59.17, "volume": 284651.0}, {"date": "2019-02-28", "close": 59.1, "volume": 220256.0}, {"date": "2019-03-01", "close": 58.43, "volume": 397375.0}, {"date": "2019-03-04", "close": 58.72, "volume": 191902.0}, {"date": "2019-03-05", "close": 58.18, "volume": 177230.0}, {"date": "2019-03-06", "close": 57.71, "volume": 301801.0}, {"date": "2019-03-07", "close": 58.71, "volume": 304928.0}, {"date": "2019-03-08", "close": 58.03, "volume": 238923.0}, {"date": "2019-03-11", "close": 59.17, "volume": 295528.0}, {"date": "2019-03-12", "close": 58.86, "volume": 145610.0}, {"date": "2019-03-13", "close": 58.27, "volume": 177310.0}, {"date": "2019-03-14", "close": 57.7, "volume": 211021.0}, {"date": "2019-03-15", "close": 56.49, "volume": 528346.0}, {"date": "2019-03-18", "close": 57.13, "volume": 406735.0}, {"date": "2019-03-19", "close": 54.85, "volume": 318031.0}, {"date": "2019-03-20", "close": 53.32, "volume": 839667.0}, {"date": "2019-03-21", "close": 56.13, "volume": 473634.0}, {"date": "2019-03-22", "close": 58.19, "volume": 461412.0}, {"date": "2019-03-25", "close": 60.7, "volume": 450606.0}, {"date": "2019-03-26", "close": 60.63, "volume": 384923.0}, {"date": "2019-03-27", "close": 63.55, "volume": 853725.0}, {"date": "2019-03-28", "close": 60.54, "volume": 470851.0}, {"date": "2019-03-29", "close": 60.24, "volume": 236012.0}, {"date": "2019-04-01", "close": 61.6, "volume": 230137.0}, {"date": "2019-04-02", "close": 61.74, "volume": 220135.0}, {"date": "2019-04-03", "close": 62.88, "volume": 308048.0}, {"date": "2019-04-04", "close": 65.28, "volume": 360484.0}, {"date": "2019-04-05", "close": 67.11, "volume": 479542.0}, {"date": "2019-04-08", "close": 66.48, "volume": 274773.0}, {"date": "2019-04-09", "close": 65.21, "volume": 192505.0}, {"date": "2019-04-10", "close": 67.12, "volume": 301866.0}, {"date": "2019-04-11", "close": 67.49, "volume": 152952.0}, {"date": "2019-04-12", "close": 66.84, "volume": 223810.0}, {"date": "2019-04-15", "close": 66.84, "volume": 203166.0}, {"date": "2019-04-16", "close": 67.88, "volume": 151678.0}, {"date": "2019-04-17", "close": 68.24, "volume": 275250.0}, {"date": "2019-04-18", "close": 69.57, "volume": 239564.0}, {"date": "2019-04-22", "close": 68.11, "volume": 186288.0}, {"date": "2019-04-23", "close": 70.15, "volume": 299662.0}, {"date": "2019-04-24", "close": 69.45, "volume": 189060.0}, {"date": "2019-04-25", "close": 69.63, "volume": 161564.0}, {"date": "2019-04-26", "close": 68.91, "volume": 183218.0}, {"date": "2019-04-29", "close": 68.43, "volume": 146738.0}, {"date": "2019-04-30", "close": 69.31, "volume": 211811.0}, {"date": "2019-05-01", "close": 69.93, "volume": 281966.0}, {"date": "2019-05-02", "close": 69.65, "volume": 220069.0}, {"date": "2019-05-03", "close": 71.08, "volume": 162960.0}, {"date": "2019-05-06", "close": 70.92, "volume": 356756.0}, {"date": "2019-05-07", "close": 67.08, "volume": 993862.0}, {"date": "2019-05-08", "close": 67.06, "volume": 328814.0}, {"date": "2019-05-09", "close": 69.35, "volume": 263974.0}, {"date": "2019-05-10", "close": 68.97, "volume": 312216.0}, {"date": "2019-05-13", "close": 69.29, "volume": 246923.0}, {"date": "2019-05-14", "close": 70.75, "volume": 471057.0}, {"date": "2019-05-15", "close": 71.06, "volume": 193539.0}, {"date": "2019-05-16", "close": 72.19, "volume": 392127.0}, {"date": "2019-05-17", "close": 70.15, "volume": 264709.0}, {"date": "2019-05-20", "close": 68.92, "volume": 303628.0}, {"date": "2019-05-21", "close": 69.75, "volume": 132192.0}, {"date": "2019-05-22", "close": 69.34, "volume": 170026.0}, {"date": "2019-05-23", "close": 68.86, "volume": 220818.0}, {"date": "2019-05-24", "close": 71.12, "volume": 152737.0}, {"date": "2019-05-28", "close": 69.89, "volume": 204053.0}, {"date": "2019-05-29", "close": 68.16, "volume": 223436.0}, {"date": "2019-05-30", "close": 68.56, "volume": 154077.0}, {"date": "2019-05-31", "close": 68.2, "volume": 272934.0}, {"date": "2019-06-03", "close": 69.55, "volume": 235671.0}, {"date": "2019-06-04", "close": 71.78, "volume": 341807.0}, {"date": "2019-06-05", "close": 72.05, "volume": 256070.0}, {"date": "2019-06-06", "close": 72.55, "volume": 388587.0}, {"date": "2019-06-07", "close": 74.43, "volume": 250149.0}, {"date": "2019-06-10", "close": 73.02, "volume": 205170.0}, {"date": "2019-06-11", "close": 70.79, "volume": 368573.0}, {"date": "2019-06-12", "close": 70.31, "volume": 184957.0}, {"date": "2019-06-13", "close": 71.05, "volume": 200882.0}, {"date": "2019-06-14", "close": 73.1, "volume": 255740.0}, {"date": "2019-06-17", "close": 72.21, "volume": 243697.0}, {"date": "2019-06-18", "close": 73.42, "volume": 316222.0}, {"date": "2019-06-19", "close": 71.69, "volume": 213718.0}, {"date": "2019-06-20", "close": 73.55, "volume": 212155.0}, {"date": "2019-06-21", "close": 71.68, "volume": 252952.0}, {"date": "2019-06-24", "close": 71.56, "volume": 175741.0}, {"date": "2019-06-25", "close": 68.97, "volume": 271635.0}, {"date": "2019-06-26", "close": 67.79, "volume": 171249.0}, {"date": "2019-06-27", "close": 70.5, "volume": 163037.0}, {"date": "2019-06-28", "close": 71.43, "volume": 429644.0}, {"date": "2019-07-01", "close": 71.96, "volume": 206701.0}, {"date": "2019-07-02", "close": 73.03, "volume": 183313.0}, {"date": "2019-07-03", "close": 73.14, "volume": 111891.0}, {"date": "2019-07-05", "close": 70.13, "volume": 202542.0}, {"date": "2019-07-08", "close": 71.48, "volume": 194744.0}, {"date": "2019-07-09", "close": 70.89, "volume": 143156.0}, {"date": "2019-07-10", "close": 72.35, "volume": 254387.0}, {"date": "2019-07-11", "close": 73.43, "volume": 206093.0}, {"date": "2019-07-12", "close": 75.94, "volume": 285339.0}, {"date": "2019-07-15", "close": 74.07, "volume": 158472.0}, {"date": "2019-07-16", "close": 74.61, "volume": 169559.0}, {"date": "2019-07-17", "close": 71.9, "volume": 294758.0}, {"date": "2019-07-18", "close": 71.85, "volume": 206718.0}, {"date": "2019-07-19", "close": 71.54, "volume": 157820.0}, {"date": "2019-07-22", "close": 70.51, "volume": 258858.0}, {"date": "2019-07-23", "close": 67.76, "volume": 326657.0}, {"date": "2019-07-24", "close": 69.43, "volume": 285176.0}, {"date": "2019-07-25", "close": 71.63, "volume": 176188.0}, {"date": "2019-07-26", "close": 72.48, "volume": 198351.0}, {"date": "2019-07-29", "close": 70.59, "volume": 207107.0}, {"date": "2019-07-30", "close": 71.25, "volume": 293636.0}, {"date": "2019-07-31", "close": 70.29, "volume": 259347.0}, {"date": "2019-08-01", "close": 71.18, "volume": 262781.0}, {"date": "2019-08-02", "close": 70.69, "volume": 146000.0}, {"date": "2019-08-05", "close": 68.19, "volume": 286618.0}, {"date": "2019-08-06", "close": 75.1, "volume": 605529.0}, {"date": "2019-08-07", "close": 74.8, "volume": 430630.0}, {"date": "2019-08-08", "close": 75.99, "volume": 289569.0}, {"date": "2019-08-09", "close": 75.57, "volume": 162383.0}, {"date": "2019-08-12", "close": 73.84, "volume": 114271.0}, {"date": "2019-08-13", "close": 75.76, "volume": 206939.0}, {"date": "2019-08-14", "close": 74.76, "volume": 115957.0}, {"date": "2019-08-15", "close": 74.59, "volume": 873836.0}, {"date": "2019-08-16", "close": 75.18, "volume": 121241.0}, {"date": "2019-08-19", "close": 78.56, "volume": 353780.0}, {"date": "2019-08-20", "close": 77.79, "volume": 192563.0}, {"date": "2019-08-21", "close": 79.96, "volume": 300246.0}, {"date": "2019-08-22", "close": 80.1, "volume": 169678.0}, {"date": "2019-08-23", "close": 78.8, "volume": 222888.0}, {"date": "2019-08-26", "close": 79.32, "volume": 156098.0}, {"date": "2019-08-27", "close": 78.5, "volume": 132568.0}, {"date": "2019-08-28", "close": 78.81, "volume": 99214.0}, {"date": "2019-08-29", "close": 80.0, "volume": 114055.0}, {"date": "2019-08-30", "close": 81.51, "volume": 170956.0}, {"date": "2019-09-03", "close": 81.22, "volume": 216855.0}, {"date": "2019-09-04", "close": 84.37, "volume": 332242.0}, {"date": "2019-09-05", "close": 82.75, "volume": 403291.0}, {"date": "2019-09-06", "close": 82.24, "volume": 181224.0}, {"date": "2019-09-09", "close": 79.9, "volume": 271116.0}, {"date": "2019-09-10", "close": 77.41, "volume": 267330.0}, {"date": "2019-09-11", "close": 79.58, "volume": 289885.0}, {"date": "2019-09-12", "close": 82.02, "volume": 321854.0}, {"date": "2019-09-13", "close": 79.84, "volume": 289293.0}, {"date": "2019-09-16", "close": 79.83, "volume": 197604.0}, {"date": "2019-09-17", "close": 81.2, "volume": 194446.0}, {"date": "2019-09-18", "close": 81.19, "volume": 203585.0}, {"date": "2019-09-19", "close": 81.25, "volume": 169874.0}, {"date": "2019-09-20", "close": 81.35, "volume": 440661.0}, {"date": "2019-09-23", "close": 82.47, "volume": 211490.0}, {"date": "2019-09-24", "close": 81.87, "volume": 248620.0}, {"date": "2019-09-25", "close": 82.74, "volume": 168264.0}, {"date": "2019-09-26", "close": 84.99, "volume": 433811.0}, {"date": "2019-09-27", "close": 81.79, "volume": 294822.0}, {"date": "2019-09-30", "close": 83.32, "volume": 207968.0}, {"date": "2019-10-01", "close": 82.23, "volume": 223689.0}, {"date": "2019-10-02", "close": 82.82, "volume": 221103.0}, {"date": "2019-10-03", "close": 82.2, "volume": 231093.0}, {"date": "2019-10-04", "close": 83.79, "volume": 331669.0}, {"date": "2019-10-07", "close": 82.6, "volume": 373104.0}, {"date": "2019-10-08", "close": 81.39, "volume": 261885.0}, {"date": "2019-10-09", "close": 82.94, "volume": 296918.0}, {"date": "2019-10-10", "close": 82.87, "volume": 163439.0}, {"date": "2019-10-11", "close": 82.51, "volume": 286333.0}, {"date": "2019-10-14", "close": 84.05, "volume": 161436.0}, {"date": "2019-10-15", "close": 86.25, "volume": 278199.0}, {"date": "2019-10-16", "close": 87.62, "volume": 353375.0}, {"date": "2019-10-17", "close": 87.68, "volume": 345387.0}, {"date": "2019-10-18", "close": 87.52, "volume": 569832.0}, {"date": "2019-10-21", "close": 85.17, "volume": 286233.0}, {"date": "2019-10-22", "close": 83.26, "volume": 333535.0}, {"date": "2019-10-23", "close": 84.09, "volume": 305342.0}, {"date": "2019-10-24", "close": 85.24, "volume": 212816.0}, {"date": "2019-10-25", "close": 84.5, "volume": 208206.0}, {"date": "2019-10-28", "close": 80.48, "volume": 348263.0}, {"date": "2019-10-29", "close": 79.72, "volume": 366641.0}, {"date": "2019-10-30", "close": 79.9, "volume": 424339.0}, {"date": "2019-10-31", "close": 78.48, "volume": 277328.0}, {"date": "2019-11-01", "close": 79.47, "volume": 205485.0}, {"date": "2019-11-04", "close": 75.51, "volume": 650039.0}, {"date": "2019-11-05", "close": 72.25, "volume": 757697.0}, {"date": "2019-11-06", "close": 74.65, "volume": 487087.0}, {"date": "2019-11-07", "close": 70.92, "volume": 431299.0}, {"date": "2019-11-08", "close": 70.3, "volume": 302515.0}, {"date": "2019-11-11", "close": 71.63, "volume": 187497.0}, {"date": "2019-11-12", "close": 71.43, "volume": 222243.0}, {"date": "2019-11-13", "close": 71.51, "volume": 207562.0}, {"date": "2019-11-14", "close": 71.58, "volume": 170125.0}, {"date": "2019-11-15", "close": 71.19, "volume": 176272.0}, {"date": "2019-11-18", "close": 70.83, "volume": 205864.0}, {"date": "2019-11-19", "close": 70.33, "volume": 201444.0}, {"date": "2019-11-20", "close": 71.18, "volume": 301025.0}, {"date": "2019-11-21", "close": 70.81, "volume": 258026.0}, {"date": "2019-11-22", "close": 69.81, "volume": 205931.0}, {"date": "2019-11-25", "close": 70.25, "volume": 206789.0}, {"date": "2019-11-26", "close": 72.06, "volume": 189396.0}, {"date": "2019-11-27", "close": 72.08, "volume": 154175.0}, {"date": "2019-11-29", "close": 72.27, "volume": 78606.0}, {"date": "2019-12-02", "close": 70.86, "volume": 219060.0}, {"date": "2019-12-03", "close": 71.5, "volume": 286769.0}, {"date": "2019-12-04", "close": 72.5, "volume": 166666.0}, {"date": "2019-12-05", "close": 74.67, "volume": 307922.0}, {"date": "2019-12-06", "close": 73.98, "volume": 210303.0}, {"date": "2019-12-09", "close": 75.09, "volume": 173669.0}, {"date": "2019-12-10", "close": 73.99, "volume": 163270.0}, {"date": "2019-12-11", "close": 75.13, "volume": 137150.0}, {"date": "2019-12-12", "close": 72.38, "volume": 184803.0}, {"date": "2019-12-13", "close": 73.44, "volume": 158486.0}, {"date": "2019-12-16", "close": 72.82, "volume": 221955.0}, {"date": "2019-12-17", "close": 71.86, "volume": 221498.0}, {"date": "2019-12-18", "close": 69.21, "volume": 367158.0}, {"date": "2019-12-19", "close": 70.1, "volume": 504555.0}, {"date": "2019-12-20", "close": 70.83, "volume": 929856.0}, {"date": "2019-12-23", "close": 69.69, "volume": 234065.0}, {"date": "2019-12-24", "close": 71.29, "volume": 70280.0}, {"date": "2019-12-26", "close": 71.3, "volume": 184655.0}, {"date": "2019-12-27", "close": 70.5, "volume": 114691.0}, {"date": "2019-12-30", "close": 70.62, "volume": 141401.0}, {"date": "2019-12-31", "close": 70.65, "volume": 150425.0}, {"date": "2020-01-02", "close": 70.62, "volume": 114756.0}, {"date": "2020-01-03", "close": 71.06, "volume": 200993.0}, {"date": "2020-01-06", "close": 72.28, "volume": 232023.0}, {"date": "2020-01-07", "close": 74.77, "volume": 383890.0}, {"date": "2020-01-08", "close": 75.79, "volume": 371664.0}, {"date": "2020-01-09", "close": 75.43, "volume": 177151.0}, {"date": "2020-01-10", "close": 76.3, "volume": 199715.0}, {"date": "2020-01-13", "close": 76.3, "volume": 186129.0}, {"date": "2020-01-14", "close": 76.76, "volume": 200117.0}, {"date": "2020-01-15", "close": 79.41, "volume": 290765.0}, {"date": "2020-01-16", "close": 78.94, "volume": 205610.0}, {"date": "2020-01-17", "close": 78.74, "volume": 272162.0}, {"date": "2020-01-21", "close": 80.97, "volume": 220050.0}, {"date": "2020-01-22", "close": 81.66, "volume": 209792.0}, {"date": "2020-01-23", "close": 82.64, "volume": 380604.0}, {"date": "2020-01-24", "close": 82.15, "volume": 195180.0}, {"date": "2020-01-27", "close": 81.4, "volume": 243591.0}, {"date": "2020-01-28", "close": 82.3, "volume": 158511.0}, {"date": "2020-01-29", "close": 81.87, "volume": 182762.0}, {"date": "2020-01-30", "close": 81.64, "volume": 170738.0}, {"date": "2020-01-31", "close": 79.74, "volume": 169294.0}, {"date": "2020-02-03", "close": 80.94, "volume": 232657.0}, {"date": "2020-02-04", "close": 81.45, "volume": 183553.0}, {"date": "2020-02-05", "close": 86.84, "volume": 679104.0}, {"date": "2020-02-06", "close": 87.7, "volume": 433452.0}, {"date": "2020-02-07", "close": 88.58, "volume": 198151.0}, {"date": "2020-02-10", "close": 90.64, "volume": 204408.0}, {"date": "2020-02-11", "close": 91.07, "volume": 174649.0}, {"date": "2020-02-12", "close": 91.36, "volume": 181930.0}, {"date": "2020-02-13", "close": 91.76, "volume": 167118.0}, {"date": "2020-02-14", "close": 92.14, "volume": 126329.0}, {"date": "2020-02-18", "close": 92.33, "volume": 206170.0}, {"date": "2020-02-19", "close": 94.02, "volume": 125241.0}, {"date": "2020-02-20", "close": 95.01, "volume": 124705.0}, {"date": "2020-02-21", "close": 94.12, "volume": 230199.0}, {"date": "2020-02-24", "close": 93.08, "volume": 265611.0}, {"date": "2020-02-25", "close": 79.8, "volume": 911127.0}, {"date": "2020-02-26", "close": 77.53, "volume": 568830.0}, {"date": "2020-02-27", "close": 77.38, "volume": 451131.0}, {"date": "2020-02-28", "close": 75.35, "volume": 502511.0}, {"date": "2020-03-02", "close": 80.7, "volume": 620535.0}, {"date": "2020-03-03", "close": 83.8, "volume": 386264.0}, {"date": "2020-03-04", "close": 88.42, "volume": 423642.0}, {"date": "2020-03-05", "close": 88.84, "volume": 405932.0}, {"date": "2020-03-06", "close": 85.4, "volume": 883565.0}, {"date": "2020-03-09", "close": 72.09, "volume": 782492.0}, {"date": "2020-03-10", "close": 75.4, "volume": 636894.0}, {"date": "2020-03-11", "close": 68.98, "volume": 412335.0}, {"date": "2020-03-12", "close": 57.66, "volume": 612095.0}, {"date": "2020-03-13", "close": 59.81, "volume": 842917.0}, {"date": "2020-03-16", "close": 41.99, "volume": 1110246.0}, {"date": "2020-03-17", "close": 43.22, "volume": 1076883.0}, {"date": "2020-03-18", "close": 36.84, "volume": 796038.0}, {"date": "2020-03-19", "close": 41.21, "volume": 598420.0}, {"date": "2020-03-20", "close": 43.39, "volume": 767202.0}, {"date": "2020-03-23", "close": 44.44, "volume": 741941.0}, {"date": "2020-03-24", "close": 49.27, "volume": 655428.0}, {"date": "2020-03-25", "close": 53.12, "volume": 678806.0}, {"date": "2020-03-26", "close": 51.2, "volume": 627669.0}, {"date": "2020-03-27", "close": 47.77, "volume": 451839.0}, {"date": "2020-03-30", "close": 45.19, "volume": 474832.0}, {"date": "2020-03-31", "close": 45.15, "volume": 458427.0}, {"date": "2020-04-01", "close": 38.6, "volume": 685248.0}, {"date": "2020-04-02", "close": 35.23, "volume": 821584.0}, {"date": "2020-04-03", "close": 34.39, "volume": 624765.0}, {"date": "2020-04-06", "close": 41.23, "volume": 885847.0}, {"date": "2020-04-07", "close": 44.61, "volume": 686146.0}, {"date": "2020-04-08", "close": 51.04, "volume": 486246.0}, {"date": "2020-04-09", "close": 54.74, "volume": 767424.0}, {"date": "2020-04-13", "close": 46.25, "volume": 547285.0}, {"date": "2020-04-14", "close": 50.39, "volume": 413934.0}, {"date": "2020-04-15", "close": 45.26, "volume": 573442.0}, {"date": "2020-04-16", "close": 46.21, "volume": 394559.0}, {"date": "2020-04-17", "close": 49.65, "volume": 454422.0}, {"date": "2020-04-20", "close": 48.68, "volume": 490626.0}, {"date": "2020-04-21", "close": 48.28, "volume": 247076.0}, {"date": "2020-04-22", "close": 47.05, "volume": 459390.0}, {"date": "2020-04-23", "close": 46.43, "volume": 348054.0}, {"date": "2020-04-24", "close": 48.78, "volume": 405353.0}, {"date": "2020-04-27", "close": 52.58, "volume": 464747.0}, {"date": "2020-04-28", "close": 55.43, "volume": 747230.0}, {"date": "2020-04-29", "close": 63.31, "volume": 732244.0}, {"date": "2020-04-30", "close": 60.58, "volume": 462362.0}, {"date": "2020-05-01", "close": 60.08, "volume": 404730.0}, {"date": "2020-05-04", "close": 62.47, "volume": 410652.0}, {"date": "2020-05-05", "close": 63.94, "volume": 764689.0}, {"date": "2020-05-06", "close": 66.67, "volume": 581156.0}, {"date": "2020-05-07", "close": 67.74, "volume": 464944.0}, {"date": "2020-05-08", "close": 71.18, "volume": 455968.0}, {"date": "2020-05-11", "close": 72.22, "volume": 386929.0}, {"date": "2020-05-12", "close": 69.87, "volume": 302447.0}, {"date": "2020-05-13", "close": 66.67, "volume": 495459.0}, {"date": "2020-05-14", "close": 67.17, "volume": 565601.0}, {"date": "2020-05-15", "close": 71.35, "volume": 309909.0}, {"date": "2020-05-18", "close": 78.57, "volume": 489751.0}, {"date": "2020-05-19", "close": 80.1, "volume": 461798.0}, {"date": "2020-05-20", "close": 80.49, "volume": 416997.0}, {"date": "2020-05-21", "close": 79.67, "volume": 372819.0}, {"date": "2020-05-22", "close": 81.88, "volume": 241121.0}, {"date": "2020-05-26", "close": 85.14, "volume": 402404.0}, {"date": "2020-05-27", "close": 88.49, "volume": 703472.0}, {"date": "2020-05-28", "close": 83.81, "volume": 441697.0}, {"date": "2020-05-29", "close": 83.42, "volume": 486234.0}, {"date": "2020-06-01", "close": 83.84, "volume": 365496.0}, {"date": "2020-06-02", "close": 86.65, "volume": 306071.0}, {"date": "2020-06-03", "close": 90.66, "volume": 366804.0}, {"date": "2020-06-04", "close": 85.22, "volume": 448403.0}, {"date": "2020-06-05", "close": 90.33, "volume": 423274.0}, {"date": "2020-06-08", "close": 88.04, "volume": 300440.0}, {"date": "2020-06-09", "close": 87.18, "volume": 262571.0}, {"date": "2020-06-10", "close": 89.12, "volume": 259571.0}, {"date": "2020-06-11", "close": 81.28, "volume": 419451.0}, {"date": "2020-06-12", "close": 85.05, "volume": 338335.0}, {"date": "2020-06-15", "close": 89.91, "volume": 332642.0}, {"date": "2020-06-16", "close": 92.47, "volume": 399456.0}, {"date": "2020-06-17", "close": 91.74, "volume": 256327.0}, {"date": "2020-06-18", "close": 88.77, "volume": 228057.0}, {"date": "2020-06-19", "close": 87.59, "volume": 411292.0}, {"date": "2020-06-22", "close": 89.58, "volume": 202009.0}, {"date": "2020-06-23", "close": 90.76, "volume": 220903.0}, {"date": "2020-06-24", "close": 86.1, "volume": 395679.0}, {"date": "2020-06-25", "close": 86.14, "volume": 312940.0}, {"date": "2020-06-26", "close": 81.47, "volume": 705757.0}, {"date": "2020-06-29", "close": 86.04, "volume": 348763.0}, {"date": "2020-06-30", "close": 88.03, "volume": 182594.0}, {"date": "2020-07-01", "close": 86.76, "volume": 195932.0}, {"date": "2020-07-02", "close": 87.87, "volume": 248830.0}, {"date": "2020-07-06", "close": 92.25, "volume": 296875.0}, {"date": "2020-07-07", "close": 97.67, "volume": 620751.0}, {"date": "2020-07-08", "close": 102.73, "volume": 672095.0}, {"date": "2020-07-09", "close": 98.48, "volume": 408360.0}, {"date": "2020-07-10", "close": 101.61, "volume": 285929.0}, {"date": "2020-07-13", "close": 97.15, "volume": 378004.0}, {"date": "2020-07-14", "close": 104.61, "volume": 444783.0}, {"date": "2020-07-15", "close": 109.4, "volume": 422410.0}, {"date": "2020-07-16", "close": 110.16, "volume": 208157.0}, {"date": "2020-07-17", "close": 111.48, "volume": 351098.0}, {"date": "2020-07-20", "close": 110.92, "volume": 249549.0}, {"date": "2020-07-21", "close": 110.95, "volume": 238980.0}, {"date": "2020-07-22", "close": 114.99, "volume": 356957.0}, {"date": "2020-07-23", "close": 112.76, "volume": 354517.0}, {"date": "2020-07-24", "close": 113.93, "volume": 199778.0}, {"date": "2020-07-27", "close": 116.89, "volume": 273981.0}, {"date": "2020-07-28", "close": 113.98, "volume": 246671.0}, {"date": "2020-07-29", "close": 118.11, "volume": 260756.0}, {"date": "2020-07-30", "close": 116.9, "volume": 168392.0}, {"date": "2020-07-31", "close": 114.11, "volume": 306908.0}, {"date": "2020-08-03", "close": 118.21, "volume": 548132.0}, {"date": "2020-08-04", "close": 116.16, "volume": 484747.0}, {"date": "2020-08-05", "close": 116.66, "volume": 404941.0}, {"date": "2020-08-06", "close": 112.85, "volume": 283253.0}, {"date": "2020-08-07", "close": 112.04, "volume": 284670.0}, {"date": "2020-08-10", "close": 110.15, "volume": 294321.0}, {"date": "2020-08-11", "close": 104.97, "volume": 473402.0}, {"date": "2020-08-12", "close": 106.09, "volume": 311887.0}, {"date": "2020-08-13", "close": 109.76, "volume": 217037.0}, {"date": "2020-08-14", "close": 108.94, "volume": 153779.0}, {"date": "2020-08-17", "close": 114.52, "volume": 240207.0}, {"date": "2020-08-18", "close": 115.24, "volume": 345360.0}, {"date": "2020-08-19", "close": 115.23, "volume": 233934.0}, {"date": "2020-08-20", "close": 114.71, "volume": 272137.0}, {"date": "2020-08-21", "close": 117.05, "volume": 208623.0}, {"date": "2020-08-24", "close": 119.0, "volume": 260373.0}, {"date": "2020-08-25", "close": 117.53, "volume": 204238.0}, {"date": "2020-08-26", "close": 114.86, "volume": 171487.0}, {"date": "2020-08-27", "close": 113.09, "volume": 215671.0}, {"date": "2020-08-28", "close": 113.58, "volume": 314118.0}, {"date": "2020-08-31", "close": 111.86, "volume": 329707.0}, {"date": "2020-09-01", "close": 115.96, "volume": 258739.0}, {"date": "2020-09-02", "close": 122.91, "volume": 555054.0}, {"date": "2020-09-03", "close": 114.85, "volume": 574439.0}, {"date": "2020-09-04", "close": 108.1, "volume": 473373.0}, {"date": "2020-09-08", "close": 108.27, "volume": 232983.0}, {"date": "2020-09-09", "close": 114.44, "volume": 246236.0}, {"date": "2020-09-10", "close": 111.6, "volume": 271508.0}, {"date": "2020-09-11", "close": 112.53, "volume": 201274.0}, {"date": "2020-09-14", "close": 112.49, "volume": 205566.0}, {"date": "2020-09-15", "close": 110.74, "volume": 178539.0}, {"date": "2020-09-16", "close": 115.89, "volume": 327643.0}, {"date": "2020-09-17", "close": 109.71, "volume": 318809.0}, {"date": "2020-09-18", "close": 105.76, "volume": 557224.0}, {"date": "2020-09-21", "close": 107.22, "volume": 332713.0}, {"date": "2020-09-22", "close": 112.5, "volume": 317505.0}, {"date": "2020-09-23", "close": 105.3, "volume": 193443.0}, {"date": "2020-09-24", "close": 110.2, "volume": 260729.0}, {"date": "2020-09-25", "close": 107.89, "volume": 164356.0}, {"date": "2020-09-28", "close": 115.7, "volume": 288833.0}, {"date": "2020-09-29", "close": 113.79, "volume": 149343.0}, {"date": "2020-09-30", "close": 116.17, "volume": 220742.0}, {"date": "2020-10-01", "close": 123.17, "volume": 223512.0}, {"date": "2020-10-02", "close": 126.2, "volume": 298562.0}, {"date": "2020-10-05", "close": 126.76, "volume": 384542.0}, {"date": "2020-10-06", "close": 122.58, "volume": 276008.0}, {"date": "2020-10-07", "close": 122.02, "volume": 305119.0}, {"date": "2020-10-08", "close": 124.28, "volume": 165435.0}, {"date": "2020-10-09", "close": 126.26, "volume": 192575.0}, {"date": "2020-10-12", "close": 127.83, "volume": 148672.0}, {"date": "2020-10-13", "close": 128.1, "volume": 149221.0}, {"date": "2020-10-14", "close": 126.54, "volume": 158569.0}, {"date": "2020-10-15", "close": 129.12, "volume": 147540.0}, {"date": "2020-10-16", "close": 126.9, "volume": 175967.0}, {"date": "2020-10-19", "close": 125.19, "volume": 178192.0}, {"date": "2020-10-20", "close": 126.69, "volume": 112544.0}, {"date": "2020-10-21", "close": 118.5, "volume": 349324.0}, {"date": "2020-10-22", "close": 112.27, "volume": 430412.0}, {"date": "2020-10-23", "close": 116.88, "volume": 171995.0}, {"date": "2020-10-26", "close": 113.95, "volume": 174986.0}, {"date": "2020-10-27", "close": 113.17, "volume": 136860.0}, {"date": "2020-10-28", "close": 112.19, "volume": 115763.0}, {"date": "2020-10-29", "close": 108.79, "volume": 191128.0}, {"date": "2020-10-30", "close": 106.88, "volume": 236816.0}, {"date": "2020-11-02", "close": 111.95, "volume": 307907.0}, {"date": "2020-11-03", "close": 114.79, "volume": 489754.0}, {"date": "2020-11-04", "close": 120.98, "volume": 366552.0}, {"date": "2020-11-05", "close": 123.19, "volume": 253836.0}, {"date": "2020-11-06", "close": 117.34, "volume": 266572.0}, {"date": "2020-11-09", "close": 104.3, "volume": 622869.0}, {"date": "2020-11-10", "close": 112.95, "volume": 450032.0}, {"date": "2020-11-11", "close": 114.14, "volume": 225182.0}, {"date": "2020-11-12", "close": 110.31, "volume": 241846.0}, {"date": "2020-11-13", "close": 111.92, "volume": 241857.0}, {"date": "2020-11-16", "close": 109.33, "volume": 511044.0}, {"date": "2020-11-17", "close": 108.95, "volume": 374734.0}, {"date": "2020-11-18", "close": 110.45, "volume": 176288.0}, {"date": "2020-11-19", "close": 110.21, "volume": 266179.0}, {"date": "2020-11-20", "close": 110.06, "volume": 192291.0}, {"date": "2020-11-23", "close": 113.8, "volume": 284990.0}, {"date": "2020-11-24", "close": 110.17, "volume": 205607.0}, {"date": "2020-11-25", "close": 109.59, "volume": 185493.0}, {"date": "2020-11-27", "close": 111.59, "volume": 177465.0}, {"date": "2020-11-30", "close": 108.05, "volume": 283011.0}, {"date": "2020-12-01", "close": 107.63, "volume": 266742.0}, {"date": "2020-12-02", "close": 102.52, "volume": 377902.0}, {"date": "2020-12-03", "close": 107.15, "volume": 584121.0}, {"date": "2020-12-04", "close": 104.84, "volume": 492920.0}, {"date": "2020-12-07", "close": 107.61, "volume": 281041.0}, {"date": "2020-12-08", "close": 103.16, "volume": 398391.0}, {"date": "2020-12-09", "close": 106.95, "volume": 441426.0}, {"date": "2020-12-10", "close": 106.24, "volume": 200996.0}, {"date": "2020-12-11", "close": 107.82, "volume": 242132.0}, {"date": "2020-12-14", "close": 107.58, "volume": 326132.0}, {"date": "2020-12-15", "close": 107.6, "volume": 246519.0}, {"date": "2020-12-16", "close": 106.48, "volume": 235604.0}, {"date": "2020-12-17", "close": 112.52, "volume": 343044.0}, {"date": "2020-12-18", "close": 112.55, "volume": 484640.0}, {"date": "2020-12-21", "close": 112.42, "volume": 236223.0}, {"date": "2020-12-22", "close": 114.46, "volume": 169622.0}, {"date": "2020-12-23", "close": 110.68, "volume": 264449.0}, {"date": "2020-12-24", "close": 112.74, "volume": 75353.0}, {"date": "2020-12-28", "close": 109.35, "volume": 181138.0}, {"date": "2020-12-29", "close": 108.29, "volume": 141759.0}, {"date": "2020-12-30", "close": 107.55, "volume": 175588.0}, {"date": "2020-12-31", "close": 105.85, "volume": 201041.0}, {"date": "2021-01-04", "close": 103.61, "volume": 319000.0}, {"date": "2021-01-05", "close": 106.48, "volume": 399005.0}, {"date": "2021-01-06", "close": 108.48, "volume": 453794.0}, {"date": "2021-01-07", "close": 104.35, "volume": 675094.0}, {"date": "2021-01-08", "close": 97.33, "volume": 596137.0}, {"date": "2021-01-11", "close": 99.6, "volume": 325333.0}, {"date": "2021-01-12", "close": 98.31, "volume": 245055.0}, {"date": "2021-01-13", "close": 98.59, "volume": 265048.0}, {"date": "2021-01-14", "close": 98.01, "volume": 267753.0}, {"date": "2021-01-15", "close": 100.88, "volume": 247810.0}, {"date": "2021-01-19", "close": 102.23, "volume": 329915.0}, {"date": "2021-01-20", "close": 106.56, "volume": 440421.0}, {"date": "2021-01-21", "close": 109.32, "volume": 343652.0}, {"date": "2021-01-22", "close": 110.6, "volume": 223125.0}, {"date": "2021-01-25", "close": 112.81, "volume": 214223.0}, {"date": "2021-01-26", "close": 111.97, "volume": 270794.0}, {"date": "2021-01-27", "close": 108.76, "volume": 315652.0}, {"date": "2021-01-28", "close": 107.5, "volume": 353985.0}, {"date": "2021-01-29", "close": 106.71, "volume": 295349.0}, {"date": "2021-02-01", "close": 109.3, "volume": 297952.0}, {"date": "2021-02-02", "close": 108.66, "volume": 292309.0}, {"date": "2021-02-03", "close": 109.44, "volume": 167501.0}, {"date": "2021-02-04", "close": 111.14, "volume": 202483.0}, {"date": "2021-02-05", "close": 116.3, "volume": 214783.0}, {"date": "2021-02-08", "close": 119.0, "volume": 283633.0}, {"date": "2021-02-09", "close": 118.03, "volume": 266184.0}, {"date": "2021-02-10", "close": 120.85, "volume": 203648.0}, {"date": "2021-02-11", "close": 123.37, "volume": 268357.0}, {"date": "2021-02-12", "close": 120.82, "volume": 148756.0}, {"date": "2021-02-16", "close": 114.98, "volume": 234339.0}, {"date": "2021-02-17", "close": 116.46, "volume": 155370.0}, {"date": "2021-02-18", "close": 116.07, "volume": 165703.0}, {"date": "2021-02-19", "close": 119.0, "volume": 287426.0}, {"date": "2021-02-22", "close": 115.09, "volume": 246654.0}, {"date": "2021-02-23", "close": 115.81, "volume": 377784.0}, {"date": "2021-02-24", "close": 115.92, "volume": 243024.0}, {"date": "2021-02-25", "close": 105.49, "volume": 402538.0}, {"date": "2021-02-26", "close": 109.25, "volume": 251534.0}, {"date": "2021-03-01", "close": 112.63, "volume": 240459.0}, {"date": "2021-03-02", "close": 118.4, "volume": 377195.0}, {"date": "2021-03-03", "close": 121.71, "volume": 743957.0}, {"date": "2021-03-04", "close": 121.72, "volume": 607730.0}, {"date": "2021-03-05", "close": 125.14, "volume": 588035.0}, {"date": "2021-03-08", "close": 131.15, "volume": 394131.0}, {"date": "2021-03-09", "close": 134.0, "volume": 434277.0}, {"date": "2021-03-10", "close": 137.94, "volume": 277485.0}, {"date": "2021-03-11", "close": 138.41, "volume": 307527.0}, {"date": "2021-03-12", "close": 138.59, "volume": 280605.0}, {"date": "2021-03-15", "close": 141.0, "volume": 282183.0}, {"date": "2021-03-16", "close": 137.6, "volume": 349942.0}, {"date": "2021-03-17", "close": 144.82, "volume": 327631.0}, {"date": "2021-03-18", "close": 141.01, "volume": 528551.0}, {"date": "2021-03-19", "close": 141.56, "volume": 523184.0}, {"date": "2021-03-22", "close": 142.4, "volume": 231611.0}, {"date": "2021-03-23", "close": 138.9, "volume": 338418.0}, {"date": "2021-03-24", "close": 140.0, "volume": 207993.0}, {"date": "2021-03-25", "close": 144.76, "volume": 382037.0}, {"date": "2021-03-26", "close": 151.7, "volume": 292288.0}, {"date": "2021-03-29", "close": 146.8, "volume": 210475.0}, {"date": "2021-03-30", "close": 149.76, "volume": 312981.0}, {"date": "2021-03-31", "close": 149.31, "volume": 255978.0}, {"date": "2021-04-01", "close": 153.0, "volume": 202031.0}, {"date": "2021-04-05", "close": 153.54, "volume": 207999.0}, {"date": "2021-04-06", "close": 155.19, "volume": 175579.0}, {"date": "2021-04-07", "close": 154.84, "volume": 186673.0}, {"date": "2021-04-08", "close": 152.88, "volume": 227143.0}, {"date": "2021-04-09", "close": 158.09, "volume": 128746.0}, {"date": "2021-04-12", "close": 160.93, "volume": 209357.0}, {"date": "2021-04-13", "close": 160.42, "volume": 200729.0}, {"date": "2021-04-14", "close": 163.04, "volume": 275227.0}, {"date": "2021-04-15", "close": 165.22, "volume": 310174.0}, {"date": "2021-04-16", "close": 168.78, "volume": 244024.0}, {"date": "2021-04-19", "close": 170.2, "volume": 237256.0}, {"date": "2021-04-20", "close": 163.66, "volume": 330619.0}, {"date": "2021-04-21", "close": 166.83, "volume": 243666.0}, {"date": "2021-04-22", "close": 164.95, "volume": 308252.0}, {"date": "2021-04-23", "close": 167.15, "volume": 272797.0}, {"date": "2021-04-26", "close": 167.09, "volume": 229897.0}, {"date": "2021-04-27", "close": 167.86, "volume": 170209.0}, {"date": "2021-04-28", "close": 165.26, "volume": 202790.0}, {"date": "2021-04-29", "close": 170.36, "volume": 240380.0}, {"date": "2021-04-30", "close": 165.78, "volume": 239801.0}, {"date": "2021-05-03", "close": 172.07, "volume": 379954.0}, {"date": "2021-05-04", "close": 174.62, "volume": 581755.0}, {"date": "2021-05-05", "close": 172.11, "volume": 467183.0}, {"date": "2021-05-06", "close": 175.29, "volume": 312125.0}, {"date": "2021-05-07", "close": 183.36, "volume": 354109.0}, {"date": "2021-05-10", "close": 181.07, "volume": 302235.0}, {"date": "2021-05-11", "close": 171.86, "volume": 442993.0}, {"date": "2021-05-12", "close": 164.32, "volume": 319264.0}, {"date": "2021-05-13", "close": 172.8, "volume": 253483.0}, {"date": "2021-05-14", "close": 175.83, "volume": 280865.0}, {"date": "2021-05-17", "close": 171.04, "volume": 256246.0}, {"date": "2021-05-18", "close": 166.53, "volume": 443041.0}, {"date": "2021-05-19", "close": 165.7, "volume": 246111.0}, {"date": "2021-05-20", "close": 167.74, "volume": 160912.0}, {"date": "2021-05-21", "close": 164.5, "volume": 283694.0}, {"date": "2021-05-24", "close": 167.39, "volume": 191550.0}, {"date": "2021-05-25", "close": 172.28, "volume": 257751.0}, {"date": "2021-05-26", "close": 178.01, "volume": 243589.0}, {"date": "2021-05-27", "close": 178.38, "volume": 226017.0}, {"date": "2021-05-28", "close": 180.81, "volume": 207048.0}, {"date": "2021-06-01", "close": 183.17, "volume": 273103.0}, {"date": "2021-06-02", "close": 181.26, "volume": 461307.0}, {"date": "2021-06-03", "close": 171.55, "volume": 266349.0}, {"date": "2021-06-04", "close": 172.99, "volume": 293956.0}, {"date": "2021-06-07", "close": 171.68, "volume": 264509.0}, {"date": "2021-06-08", "close": 175.56, "volume": 221314.0}, {"date": "2021-06-09", "close": 167.14, "volume": 287239.0}, {"date": "2021-06-10", "close": 154.82, "volume": 531067.0}, {"date": "2021-06-11", "close": 156.45, "volume": 236219.0}, {"date": "2021-06-14", "close": 153.57, "volume": 342279.0}, {"date": "2021-06-15", "close": 155.7, "volume": 433217.0}, {"date": "2021-06-16", "close": 152.79, "volume": 415411.0}, {"date": "2021-06-17", "close": 152.26, "volume": 408824.0}, {"date": "2021-06-18", "close": 153.01, "volume": 634621.0}, {"date": "2021-06-21", "close": 155.54, "volume": 314161.0}, {"date": "2021-06-22", "close": 155.83, "volume": 258014.0}, {"date": "2021-06-23", "close": 153.94, "volume": 174192.0}, {"date": "2021-06-24", "close": 154.58, "volume": 124821.0}, {"date": "2021-06-25", "close": 153.62, "volume": 398350.0}, {"date": "2021-06-28", "close": 155.58, "volume": 181488.0}, {"date": "2021-06-29", "close": 160.01, "volume": 209224.0}, {"date": "2021-06-30", "close": 161.94, "volume": 187952.0}, {"date": "2021-07-01", "close": 166.04, "volume": 219439.0}, {"date": "2021-07-02", "close": 165.41, "volume": 149976.0}, {"date": "2021-07-06", "close": 162.07, "volume": 238297.0}, {"date": "2021-07-07", "close": 168.74, "volume": 274422.0}, {"date": "2021-07-08", "close": 163.28, "volume": 197911.0}, {"date": "2021-07-09", "close": 164.17, "volume": 155942.0}, {"date": "2021-07-12", "close": 163.77, "volume": 190042.0}, {"date": "2021-07-13", "close": 157.03, "volume": 176542.0}, {"date": "2021-07-14", "close": 158.58, "volume": 172553.0}, {"date": "2021-07-15", "close": 156.69, "volume": 177500.0}, {"date": "2021-07-16", "close": 155.41, "volume": 176921.0}, {"date": "2021-07-19", "close": 156.98, "volume": 210644.0}, {"date": "2021-07-20", "close": 160.7, "volume": 179313.0}, {"date": "2021-07-21", "close": 163.99, "volume": 136445.0}, {"date": "2021-07-22", "close": 161.32, "volume": 172860.0}, {"date": "2021-07-23", "close": 165.69, "volume": 159838.0}, {"date": "2021-07-26", "close": 159.5, "volume": 142410.0}, {"date": "2021-07-27", "close": 161.35, "volume": 128205.0}, {"date": "2021-07-28", "close": 160.06, "volume": 149773.0}, {"date": "2021-07-29", "close": 168.94, "volume": 244731.0}, {"date": "2021-07-30", "close": 170.9, "volume": 202019.0}, {"date": "2021-08-02", "close": 173.25, "volume": 294720.0}, {"date": "2021-08-03", "close": 163.04, "volume": 478245.0}, {"date": "2021-08-04", "close": 159.01, "volume": 281761.0}, {"date": "2021-08-05", "close": 158.28, "volume": 173201.0}, {"date": "2021-08-06", "close": 158.49, "volume": 145616.0}, {"date": "2021-08-09", "close": 157.69, "volume": 144151.0}, {"date": "2021-08-10", "close": 157.77, "volume": 171306.0}, {"date": "2021-08-11", "close": 161.95, "volume": 152184.0}, {"date": "2021-08-12", "close": 159.72, "volume": 156035.0}, {"date": "2021-08-13", "close": 157.77, "volume": 118645.0}, {"date": "2021-08-16", "close": 159.38, "volume": 119919.0}, {"date": "2021-08-17", "close": 152.1, "volume": 145851.0}, {"date": "2021-08-18", "close": 153.26, "volume": 182206.0}, {"date": "2021-08-19", "close": 151.14, "volume": 173958.0}, {"date": "2021-08-20", "close": 153.86, "volume": 154217.0}, {"date": "2021-08-23", "close": 152.7, "volume": 146450.0}, {"date": "2021-08-24", "close": 156.04, "volume": 142416.0}, {"date": "2021-08-25", "close": 156.24, "volume": 121059.0}, {"date": "2021-08-26", "close": 154.12, "volume": 137341.0}, {"date": "2021-08-27", "close": 158.2, "volume": 229968.0}, {"date": "2021-08-30", "close": 159.03, "volume": 135287.0}, {"date": "2021-08-31", "close": 160.33, "volume": 165875.0}, {"date": "2021-09-01", "close": 164.4, "volume": 167688.0}, {"date": "2021-09-02", "close": 163.4, "volume": 116194.0}, {"date": "2021-09-03", "close": 162.61, "volume": 143764.0}, {"date": "2021-09-07", "close": 159.39, "volume": 146148.0}, {"date": "2021-09-08", "close": 151.98, "volume": 212734.0}, {"date": "2021-09-09", "close": 153.61, "volume": 198270.0}, {"date": "2021-09-10", "close": 153.05, "volume": 195125.0}, {"date": "2021-09-13", "close": 152.39, "volume": 261824.0}, {"date": "2021-09-14", "close": 151.09, "volume": 181203.0}, {"date": "2021-09-15", "close": 153.32, "volume": 158483.0}, {"date": "2021-09-16", "close": 155.56, "volume": 180535.0}, {"date": "2021-09-17", "close": 156.85, "volume": 581922.0}, {"date": "2021-09-20", "close": 150.16, "volume": 202000.0}, {"date": "2021-09-21", "close": 151.18, "volume": 162758.0}, {"date": "2021-09-22", "close": 151.64, "volume": 155028.0}, {"date": "2021-09-23", "close": 148.9, "volume": 159249.0}, {"date": "2021-09-24", "close": 148.78, "volume": 145939.0}, {"date": "2021-09-27", "close": 151.64, "volume": 175553.0}, {"date": "2021-09-28", "close": 148.44, "volume": 111439.0}, {"date": "2021-09-29", "close": 149.51, "volume": 129352.0}, {"date": "2021-09-30", "close": 141.91, "volume": 169622.0}, {"date": "2021-10-01", "close": 140.76, "volume": 262406.0}, {"date": "2021-10-04", "close": 140.28, "volume": 172273.0}, {"date": "2021-10-05", "close": 137.8, "volume": 209214.0}, {"date": "2021-10-06", "close": 137.31, "volume": 155427.0}, {"date": "2021-10-07", "close": 141.56, "volume": 305576.0}, {"date": "2021-10-08", "close": 139.82, "volume": 117590.0}, {"date": "2021-10-11", "close": 138.52, "volume": 93041.0}, {"date": "2021-10-12", "close": 139.36, "volume": 104961.0}, {"date": "2021-10-13", "close": 141.93, "volume": 97035.0}, {"date": "2021-10-14", "close": 142.96, "volume": 203629.0}, {"date": "2021-10-15", "close": 138.61, "volume": 205537.0}, {"date": "2021-10-18", "close": 140.62, "volume": 234934.0}, {"date": "2021-10-19", "close": 142.9, "volume": 140861.0}, {"date": "2021-10-20", "close": 146.38, "volume": 135050.0}, {"date": "2021-10-21", "close": 145.26, "volume": 111390.0}, {"date": "2021-10-22", "close": 145.62, "volume": 123059.0}, {"date": "2021-10-25", "close": 145.71, "volume": 124495.0}, {"date": "2021-10-26", "close": 146.19, "volume": 95497.0}, {"date": "2021-10-27", "close": 144.57, "volume": 146805.0}, {"date": "2021-10-28", "close": 147.81, "volume": 155097.0}, {"date": "2021-10-29", "close": 149.3, "volume": 182907.0}, {"date": "2021-11-01", "close": 154.65, "volume": 258112.0}, {"date": "2021-11-02", "close": 135.89, "volume": 789006.0}, {"date": "2021-11-03", "close": 138.85, "volume": 326622.0}, {"date": "2021-11-04", "close": 135.09, "volume": 331899.0}, {"date": "2021-11-05", "close": 138.47, "volume": 237069.0}, {"date": "2021-11-08", "close": 136.81, "volume": 202012.0}, {"date": "2021-11-09", "close": 139.18, "volume": 236809.0}, {"date": "2021-11-10", "close": 138.13, "volume": 264513.0}, {"date": "2021-11-11", "close": 140.47, "volume": 147059.0}, {"date": "2021-11-12", "close": 142.99, "volume": 199969.0}, {"date": "2021-11-15", "close": 143.0, "volume": 118388.0}, {"date": "2021-11-16", "close": 145.33, "volume": 192589.0}, {"date": "2021-11-17", "close": 147.46, "volume": 179820.0}, {"date": "2021-11-18", "close": 149.89, "volume": 222004.0}, {"date": "2021-11-19", "close": 150.98, "volume": 211768.0}, {"date": "2021-11-22", "close": 147.47, "volume": 170045.0}, {"date": "2021-11-23", "close": 148.49, "volume": 143659.0}, {"date": "2021-11-24", "close": 146.51, "volume": 97923.0}, {"date": "2021-11-26", "close": 143.19, "volume": 140523.0}, {"date": "2021-11-29", "close": 143.51, "volume": 200412.0}, {"date": "2021-11-30", "close": 143.66, "volume": 390466.0}, {"date": "2021-12-01", "close": 146.47, "volume": 230475.0}, {"date": "2021-12-02", "close": 153.64, "volume": 217297.0}, {"date": "2021-12-03", "close": 151.47, "volume": 191081.0}, {"date": "2021-12-06", "close": 155.12, "volume": 211517.0}, {"date": "2021-12-07", "close": 156.87, "volume": 251285.0}, {"date": "2021-12-08", "close": 155.99, "volume": 244113.0}, {"date": "2021-12-09", "close": 158.31, "volume": 262158.0}, {"date": "2021-12-10", "close": 159.72, "volume": 189565.0}, {"date": "2021-12-13", "close": 153.17, "volume": 221197.0}, {"date": "2021-12-14", "close": 152.72, "volume": 216338.0}, {"date": "2021-12-15", "close": 156.41, "volume": 406905.0}, {"date": "2021-12-16", "close": 152.27, "volume": 261407.0}, {"date": "2021-12-17", "close": 150.51, "volume": 542197.0}, {"date": "2021-12-20", "close": 146.41, "volume": 347544.0}, {"date": "2021-12-21", "close": 150.98, "volume": 213222.0}, {"date": "2021-12-22", "close": 153.74, "volume": 310176.0}, {"date": "2021-12-23", "close": 152.19, "volume": 96340.0}, {"date": "2021-12-27", "close": 150.15, "volume": 179565.0}, {"date": "2021-12-28", "close": 151.46, "volume": 115424.0}, {"date": "2021-12-29", "close": 151.29, "volume": 178109.0}, {"date": "2021-12-30", "close": 151.25, "volume": 112376.0}, {"date": "2021-12-31", "close": 154.48, "volume": 134707.0}, {"date": "2022-01-03", "close": 148.34, "volume": 221205.0}, {"date": "2022-01-04", "close": 147.13, "volume": 272255.0}, {"date": "2022-01-05", "close": 144.08, "volume": 218038.0}, {"date": "2022-01-06", "close": 144.07, "volume": 192253.0}, {"date": "2022-01-07", "close": 133.68, "volume": 349278.0}, {"date": "2022-01-10", "close": 134.29, "volume": 413873.0}, {"date": "2022-01-11", "close": 136.96, "volume": 152037.0}, {"date": "2022-01-12", "close": 136.41, "volume": 215711.0}, {"date": "2022-01-13", "close": 138.9, "volume": 232737.0}, {"date": "2022-01-14", "close": 139.02, "volume": 237005.0}, {"date": "2022-01-18", "close": 128.23, "volume": 277087.0}, {"date": "2022-01-19", "close": 124.81, "volume": 318524.0}, {"date": "2022-01-20", "close": 122.33, "volume": 245334.0}, {"date": "2022-01-21", "close": 120.29, "volume": 222499.0}, {"date": "2022-01-24", "close": 128.14, "volume": 322876.0}, {"date": "2022-01-25", "close": 125.68, "volume": 179951.0}, {"date": "2022-01-26", "close": 118.57, "volume": 237577.0}, {"date": "2022-01-27", "close": 116.49, "volume": 212236.0}, {"date": "2022-01-28", "close": 121.78, "volume": 203238.0}, {"date": "2022-01-31", "close": 124.51, "volume": 208581.0}, {"date": "2022-02-01", "close": 123.17, "volume": 242983.0}, {"date": "2022-02-02", "close": 125.6, "volume": 218931.0}, {"date": "2022-02-03", "close": 124.65, "volume": 262545.0}, {"date": "2022-02-04", "close": 118.77, "volume": 286004.0}, {"date": "2022-02-07", "close": 117.47, "volume": 239607.0}, {"date": "2022-02-08", "close": 121.78, "volume": 297364.0}, {"date": "2022-02-09", "close": 125.43, "volume": 266688.0}, {"date": "2022-02-10", "close": 121.41, "volume": 315914.0}, {"date": "2022-02-11", "close": 120.97, "volume": 252098.0}, {"date": "2022-02-14", "close": 121.45, "volume": 408815.0}, {"date": "2022-02-15", "close": 129.55, "volume": 813343.0}, {"date": "2022-02-16", "close": 128.0, "volume": 460999.0}, {"date": "2022-02-17", "close": 122.82, "volume": 308968.0}, {"date": "2022-02-18", "close": 124.27, "volume": 340407.0}, {"date": "2022-02-22", "close": 120.71, "volume": 438886.0}, {"date": "2022-02-23", "close": 115.9, "volume": 287772.0}, {"date": "2022-02-24", "close": 120.32, "volume": 327581.0}, {"date": "2022-02-25", "close": 125.07, "volume": 230186.0}, {"date": "2022-02-28", "close": 126.13, "volume": 260524.0}, {"date": "2022-03-01", "close": 128.36, "volume": 306794.0}, {"date": "2022-03-02", "close": 132.42, "volume": 361058.0}, {"date": "2022-03-03", "close": 130.87, "volume": 195401.0}, {"date": "2022-03-04", "close": 127.4, "volume": 364611.0}, {"date": "2022-03-07", "close": 118.88, "volume": 324581.0}, {"date": "2022-03-08", "close": 119.89, "volume": 274058.0}, {"date": "2022-03-09", "close": 121.85, "volume": 207077.0}, {"date": "2022-03-10", "close": 120.58, "volume": 234443.0}, {"date": "2022-03-11", "close": 118.9, "volume": 178934.0}, {"date": "2022-03-14", "close": 114.93, "volume": 259801.0}, {"date": "2022-03-15", "close": 118.8, "volume": 204697.0}, {"date": "2022-03-16", "close": 120.23, "volume": 431300.0}, {"date": "2022-03-17", "close": 123.1, "volume": 262920.0}, {"date": "2022-03-18", "close": 125.74, "volume": 422465.0}, {"date": "2022-03-21", "close": 120.71, "volume": 214235.0}, {"date": "2022-03-22", "close": 120.21, "volume": 194234.0}, {"date": "2022-03-23", "close": 108.96, "volume": 702416.0}, {"date": "2022-03-24", "close": 105.51, "volume": 450179.0}, {"date": "2022-03-25", "close": 102.7, "volume": 412825.0}, {"date": "2022-03-28", "close": 102.64, "volume": 286774.0}, {"date": "2022-03-29", "close": 105.85, "volume": 325590.0}, {"date": "2022-03-30", "close": 102.46, "volume": 193108.0}, {"date": "2022-03-31", "close": 97.68, "volume": 431380.0}, {"date": "2022-04-01", "close": 98.93, "volume": 508006.0}, {"date": "2022-04-04", "close": 102.03, "volume": 432190.0}, {"date": "2022-04-05", "close": 96.87, "volume": 441890.0}, {"date": "2022-04-06", "close": 92.15, "volume": 468968.0}, {"date": "2022-04-07", "close": 90.64, "volume": 613125.0}, {"date": "2022-04-08", "close": 90.28, "volume": 340522.0}, {"date": "2022-04-11", "close": 90.83, "volume": 384244.0}, {"date": "2022-04-12", "close": 90.15, "volume": 442263.0}, {"date": "2022-04-13", "close": 91.04, "volume": 428588.0}, {"date": "2022-04-14", "close": 90.06, "volume": 445751.0}, {"date": "2022-04-18", "close": 89.3, "volume": 318193.0}, {"date": "2022-04-19", "close": 93.48, "volume": 347158.0}, {"date": "2022-04-20", "close": 93.89, "volume": 398580.0}, {"date": "2022-04-21", "close": 94.5, "volume": 484305.0}, {"date": "2022-04-22", "close": 92.13, "volume": 412392.0}, {"date": "2022-04-25", "close": 97.64, "volume": 483338.0}, {"date": "2022-04-26", "close": 93.83, "volume": 360594.0}, {"date": "2022-04-27", "close": 93.01, "volume": 381080.0}, {"date": "2022-04-28", "close": 96.46, "volume": 200064.0}, {"date": "2022-04-29", "close": 93.71, "volume": 279887.0}, {"date": "2022-05-02", "close": 97.93, "volume": 404543.0}, {"date": "2022-05-03", "close": 99.06, "volume": 384346.0}, {"date": "2022-05-04", "close": 104.64, "volume": 352030.0}, {"date": "2022-05-05", "close": 100.26, "volume": 314886.0}, {"date": "2022-05-06", "close": 97.76, "volume": 369081.0}, {"date": "2022-05-09", "close": 97.43, "volume": 289841.0}, {"date": "2022-05-10", "close": 95.08, "volume": 286235.0}, {"date": "2022-05-11", "close": 88.9, "volume": 317863.0}, {"date": "2022-05-12", "close": 94.54, "volume": 440980.0}, {"date": "2022-05-13", "close": 99.01, "volume": 439108.0}, {"date": "2022-05-16", "close": 98.4, "volume": 461283.0}, {"date": "2022-05-17", "close": 101.04, "volume": 213017.0}, {"date": "2022-05-18", "close": 97.09, "volume": 419787.0}, {"date": "2022-05-19", "close": 97.35, "volume": 263395.0}, {"date": "2022-05-20", "close": 96.73, "volume": 284442.0}, {"date": "2022-05-23", "close": 92.45, "volume": 316464.0}, {"date": "2022-05-24", "close": 88.67, "volume": 385468.0}, {"date": "2022-05-25", "close": 91.16, "volume": 287422.0}, {"date": "2022-05-26", "close": 96.24, "volume": 207247.0}, {"date": "2022-05-27", "close": 98.79, "volume": 203822.0}, {"date": "2022-05-31", "close": 97.99, "volume": 226822.0}, {"date": "2022-06-01", "close": 97.38, "volume": 238537.0}, {"date": "2022-06-02", "close": 98.93, "volume": 161153.0}, {"date": "2022-06-03", "close": 97.31, "volume": 179865.0}, {"date": "2022-06-06", "close": 94.93, "volume": 152557.0}, {"date": "2022-06-07", "close": 98.23, "volume": 297241.0}, {"date": "2022-06-08", "close": 96.12, "volume": 232589.0}, {"date": "2022-06-09", "close": 96.37, "volume": 239917.0}, {"date": "2022-06-10", "close": 91.9, "volume": 289347.0}, {"date": "2022-06-13", "close": 84.05, "volume": 429871.0}, {"date": "2022-06-14", "close": 83.57, "volume": 407962.0}, {"date": "2022-06-15", "close": 83.13, "volume": 555849.0}, {"date": "2022-06-16", "close": 76.6, "volume": 573401.0}, {"date": "2022-06-17", "close": 74.23, "volume": 681969.0}, {"date": "2022-06-21", "close": 76.46, "volume": 535259.0}, {"date": "2022-06-22", "close": 78.86, "volume": 325708.0}, {"date": "2022-06-23", "close": 85.8, "volume": 331872.0}, {"date": "2022-06-24", "close": 86.53, "volume": 801218.0}, {"date": "2022-06-27", "close": 87.76, "volume": 193667.0}, {"date": "2022-06-28", "close": 85.08, "volume": 211997.0}, {"date": "2022-06-29", "close": 85.98, "volume": 195904.0}, {"date": "2022-06-30", "close": 86.9, "volume": 202939.0}, {"date": "2022-07-01", "close": 93.1, "volume": 239242.0}, {"date": "2022-07-05", "close": 100.19, "volume": 403471.0}, {"date": "2022-07-06", "close": 98.44, "volume": 251296.0}, {"date": "2022-07-07", "close": 96.93, "volume": 234983.0}, {"date": "2022-07-08", "close": 97.92, "volume": 161315.0}, {"date": "2022-07-11", "close": 97.55, "volume": 174240.0}, {"date": "2022-07-12", "close": 96.92, "volume": 182393.0}, {"date": "2022-07-13", "close": 97.81, "volume": 198265.0}, {"date": "2022-07-14", "close": 96.21, "volume": 156053.0}, {"date": "2022-07-15", "close": 96.47, "volume": 175881.0}, {"date": "2022-07-18", "close": 96.44, "volume": 168331.0}, {"date": "2022-07-19", "close": 101.09, "volume": 221681.0}, {"date": "2022-07-20", "close": 101.25, "volume": 238852.0}, {"date": "2022-07-21", "close": 105.2, "volume": 321568.0}, {"date": "2022-07-22", "close": 106.16, "volume": 247853.0}, {"date": "2022-07-25", "close": 104.72, "volume": 213958.0}, {"date": "2022-07-26", "close": 105.01, "volume": 184760.0}, {"date": "2022-07-27", "close": 108.44, "volume": 209656.0}, {"date": "2022-07-28", "close": 111.9, "volume": 287716.0}, {"date": "2022-07-29", "close": 112.8, "volume": 190888.0}, {"date": "2022-08-01", "close": 114.32, "volume": 450792.0}, {"date": "2022-08-02", "close": 106.51, "volume": 503721.0}, {"date": "2022-08-03", "close": 106.73, "volume": 333167.0}, {"date": "2022-08-04", "close": 110.91, "volume": 218981.0}, {"date": "2022-08-05", "close": 108.15, "volume": 181595.0}, {"date": "2022-08-08", "close": 109.77, "volume": 149012.0}, {"date": "2022-08-09", "close": 106.51, "volume": 160885.0}, {"date": "2022-08-10", "close": 112.27, "volume": 241799.0}, {"date": "2022-08-11", "close": 112.02, "volume": 208623.0}, {"date": "2022-08-12", "close": 112.27, "volume": 132156.0}, {"date": "2022-08-15", "close": 111.36, "volume": 128585.0}, {"date": "2022-08-16", "close": 110.94, "volume": 208033.0}, {"date": "2022-08-17", "close": 108.43, "volume": 120965.0}, {"date": "2022-08-18", "close": 106.66, "volume": 282890.0}, {"date": "2022-08-19", "close": 102.35, "volume": 231588.0}, {"date": "2022-08-22", "close": 99.42, "volume": 166107.0}, {"date": "2022-08-23", "close": 98.81, "volume": 157493.0}, {"date": "2022-08-24", "close": 99.39, "volume": 227555.0}, {"date": "2022-08-25", "close": 101.56, "volume": 283006.0}, {"date": "2022-08-26", "close": 96.59, "volume": 140308.0}, {"date": "2022-08-29", "close": 96.68, "volume": 128536.0}, {"date": "2022-08-30", "close": 96.15, "volume": 230339.0}, {"date": "2022-08-31", "close": 94.91, "volume": 183418.0}, {"date": "2022-09-01", "close": 92.73, "volume": 269300.0}, {"date": "2022-09-02", "close": 90.82, "volume": 212495.0}, {"date": "2022-09-06", "close": 88.8, "volume": 195390.0}, {"date": "2022-09-07", "close": 91.21, "volume": 201554.0}, {"date": "2022-09-08", "close": 92.0, "volume": 162095.0}, {"date": "2022-09-09", "close": 94.57, "volume": 159211.0}, {"date": "2022-09-12", "close": 94.81, "volume": 142313.0}, {"date": "2022-09-13", "close": 86.96, "volume": 371795.0}, {"date": "2022-09-14", "close": 85.82, "volume": 251363.0}, {"date": "2022-09-15", "close": 84.39, "volume": 185436.0}, {"date": "2022-09-16", "close": 86.47, "volume": 532488.0}, {"date": "2022-09-19", "close": 87.57, "volume": 189227.0}, {"date": "2022-09-20", "close": 85.53, "volume": 183468.0}, {"date": "2022-09-21", "close": 84.89, "volume": 271288.0}, {"date": "2022-09-22", "close": 84.31, "volume": 306604.0}, {"date": "2022-09-23", "close": 83.71, "volume": 183184.0}, {"date": "2022-09-26", "close": 81.22, "volume": 140595.0}, {"date": "2022-09-27", "close": 79.07, "volume": 203123.0}, {"date": "2022-09-28", "close": 83.48, "volume": 209813.0}, {"date": "2022-09-29", "close": 81.53, "volume": 177019.0}, {"date": "2022-09-30", "close": 81.37, "volume": 213194.0}, {"date": "2022-10-03", "close": 85.99, "volume": 241458.0}, {"date": "2022-10-04", "close": 90.55, "volume": 168707.0}, {"date": "2022-10-05", "close": 87.825, "volume": 179726.0}, {"date": "2022-10-06", "close": 88.3, "volume": 164568.0}, {"date": "2022-10-07", "close": 87.35, "volume": 207164.0}, {"date": "2022-10-10", "close": 87.37, "volume": 154242.0}, {"date": "2022-10-11", "close": 86.68, "volume": 191233.0}, {"date": "2022-10-12", "close": 85.58, "volume": 201033.0}, {"date": "2022-10-13", "close": 83.45, "volume": 227115.0}, {"date": "2022-10-14", "close": 79.6, "volume": 202058.0}, {"date": "2022-10-17", "close": 80.94, "volume": 200953.0}, {"date": "2022-10-18", "close": 84.12, "volume": 190629.0}, {"date": "2022-10-19", "close": 78.37, "volume": 337885.0}, {"date": "2022-10-20", "close": 76.15, "volume": 204412.0}, {"date": "2022-10-21", "close": 78.61, "volume": 299764.0}, {"date": "2022-10-24", "close": 82.37, "volume": 214232.0}, {"date": "2022-10-25", "close": 87.8, "volume": 219596.0}, {"date": "2022-10-26", "close": 88.62, "volume": 205790.0}, {"date": "2022-10-27", "close": 90.76, "volume": 303757.0}, {"date": "2022-10-28", "close": 92.64, "volume": 172792.0}, {"date": "2022-10-31", "close": 92.05, "volume": 189321.0}, {"date": "2022-11-01", "close": 92.41, "volume": 316511.0}, {"date": "2022-11-02", "close": 83.43, "volume": 324903.0}, {"date": "2022-11-03", "close": 82.32, "volume": 308091.0}, {"date": "2022-11-04", "close": 83.27, "volume": 178405.0}, {"date": "2022-11-07", "close": 84.5, "volume": 265395.0}, {"date": "2022-11-08", "close": 84.12, "volume": 178314.0}, {"date": "2022-11-09", "close": 80.95, "volume": 258593.0}, {"date": "2022-11-10", "close": 94.36, "volume": 371043.0}, {"date": "2022-11-11", "close": 94.52, "volume": 238297.0}, {"date": "2022-11-14", "close": 93.5, "volume": 253218.0}, {"date": "2022-11-15", "close": 96.64, "volume": 283046.0}, {"date": "2022-11-16", "close": 93.78, "volume": 227743.0}, {"date": "2022-11-17", "close": 91.9, "volume": 160622.0}, {"date": "2022-11-18", "close": 93.24, "volume": 181008.0}, {"date": "2022-11-21", "close": 92.21, "volume": 117481.0}, {"date": "2022-11-22", "close": 95.04, "volume": 156314.0}, {"date": "2022-11-23", "close": 96.78, "volume": 177584.0}, {"date": "2022-11-25", "close": 96.87, "volume": 38736.0}, {"date": "2022-11-28", "close": 95.8, "volume": 175990.0}, {"date": "2022-11-29", "close": 94.88, "volume": 154613.0}, {"date": "2022-11-30", "close": 99.34, "volume": 317176.0}, {"date": "2022-12-01", "close": 102.24, "volume": 230391.0}, {"date": "2022-12-02", "close": 99.58, "volume": 153288.0}, {"date": "2022-12-05", "close": 98.21, "volume": 123022.0}, {"date": "2022-12-06", "close": 94.85, "volume": 174532.0}, {"date": "2022-12-07", "close": 97.17, "volume": 179438.0}, {"date": "2022-12-08", "close": 96.26, "volume": 200839.0}, {"date": "2022-12-09", "close": 95.69, "volume": 141150.0}, {"date": "2022-12-12", "close": 99.34, "volume": 192414.0}, {"date": "2022-12-13", "close": 100.93, "volume": 247538.0}, {"date": "2022-12-14", "close": 99.57, "volume": 164965.0}, {"date": "2022-12-15", "close": 104.04, "volume": 311471.0}, {"date": "2022-12-16", "close": 102.09, "volume": 1181144.0}, {"date": "2022-12-19", "close": 97.87, "volume": 315715.0}, {"date": "2022-12-20", "close": 95.39, "volume": 220184.0}, {"date": "2022-12-21", "close": 97.4, "volume": 210956.0}, {"date": "2022-12-22", "close": 97.4, "volume": 150219.0}, {"date": "2022-12-23", "close": 94.82, "volume": 159175.0}, {"date": "2022-12-27", "close": 93.36, "volume": 138091.0}, {"date": "2022-12-28", "close": 90.21, "volume": 172129.0}, {"date": "2022-12-29", "close": 92.71, "volume": 156462.0}, {"date": "2022-12-30", "close": 92.6, "volume": 214829.0}, {"date": "2023-01-03", "close": 95.03, "volume": 298171.0}, {"date": "2023-01-04", "close": 98.28, "volume": 286774.0}, {"date": "2023-01-05", "close": 100.0, "volume": 320940.0}, {"date": "2023-01-06", "close": 101.49, "volume": 233442.0}, {"date": "2023-01-09", "close": 101.5, "volume": 189397.0}, {"date": "2023-01-10", "close": 103.23, "volume": 233718.0}, {"date": "2023-01-11", "close": 105.98, "volume": 237663.0}, {"date": "2023-01-12", "close": 104.84, "volume": 222749.0}, {"date": "2023-01-13", "close": 107.23, "volume": 335031.0}, {"date": "2023-01-17", "close": 107.19, "volume": 228023.0}, {"date": "2023-01-18", "close": 106.72, "volume": 159686.0}, {"date": "2023-01-19", "close": 103.87, "volume": 255162.0}, {"date": "2023-01-20", "close": 107.3, "volume": 250047.0}, {"date": "2023-01-23", "close": 109.81, "volume": 260507.0}, {"date": "2023-01-24", "close": 109.15, "volume": 161803.0}, {"date": "2023-01-25", "close": 109.19, "volume": 164059.0}, {"date": "2023-01-26", "close": 110.18, "volume": 142772.0}, {"date": "2023-01-27", "close": 110.63, "volume": 136318.0}, {"date": "2023-01-30", "close": 107.98, "volume": 144004.0}, {"date": "2023-01-31", "close": 113.85, "volume": 206993.0}, {"date": "2023-02-01", "close": 117.04, "volume": 293692.0}, {"date": "2023-02-02", "close": 124.75, "volume": 482384.0}, {"date": "2023-02-03", "close": 121.8, "volume": 325721.0}, {"date": "2023-02-06", "close": 118.57, "volume": 191447.0}, {"date": "2023-02-07", "close": 120.71, "volume": 170707.0}, {"date": "2023-02-08", "close": 115.68, "volume": 207680.0}, {"date": "2023-02-09", "close": 115.6, "volume": 131673.0}, {"date": "2023-02-10", "close": 113.53, "volume": 192622.0}, {"date": "2023-02-13", "close": 118.35, "volume": 183992.0}, {"date": "2023-02-14", "close": 117.1, "volume": 196210.0}, {"date": "2023-02-15", "close": 118.07, "volume": 214539.0}, {"date": "2023-02-16", "close": 116.92, "volume": 179769.0}, {"date": "2023-02-17", "close": 114.29, "volume": 219191.0}, {"date": "2023-02-21", "close": 104.66, "volume": 427172.0}, {"date": "2023-02-22", "close": 104.39, "volume": 428550.0}, {"date": "2023-02-23", "close": 107.07, "volume": 234571.0}, {"date": "2023-02-24", "close": 105.18, "volume": 337361.0}, {"date": "2023-02-27", "close": 104.11, "volume": 194710.0}, {"date": "2023-02-28", "close": 104.31, "volume": 325937.0}, {"date": "2023-03-01", "close": 103.61, "volume": 143516.0}, {"date": "2023-03-02", "close": 103.51, "volume": 116075.0}, {"date": "2023-03-03", "close": 106.71, "volume": 179836.0}, {"date": "2023-03-06", "close": 103.19, "volume": 217931.0}, {"date": "2023-03-07", "close": 101.55, "volume": 188884.0}, {"date": "2023-03-08", "close": 104.36, "volume": 191587.0}, {"date": "2023-03-09", "close": 102.625, "volume": 167290.0}, {"date": "2023-03-10", "close": 99.77, "volume": 216214.0}, {"date": "2023-03-13", "close": 100.67, "volume": 161464.0}, {"date": "2023-03-14", "close": 103.66, "volume": 211801.0}, {"date": "2023-03-15", "close": 105.44, "volume": 415280.0}, {"date": "2023-03-16", "close": 107.48, "volume": 203529.0}, {"date": "2023-03-17", "close": 105.7, "volume": 430043.0}, {"date": "2023-03-20", "close": 105.58, "volume": 198221.0}, {"date": "2023-03-21", "close": 107.75, "volume": 152113.0}, {"date": "2023-03-22", "close": 106.08, "volume": 139387.0}, {"date": "2023-03-23", "close": 111.17, "volume": 387520.0}, {"date": "2023-03-24", "close": 113.77, "volume": 337881.0}, {"date": "2023-03-27", "close": 111.03, "volume": 222984.0}, {"date": "2023-03-28", "close": 112.36, "volume": 162573.0}, {"date": "2023-03-29", "close": 112.39, "volume": 123978.0}, {"date": "2023-03-30", "close": 110.27, "volume": 203830.0}, {"date": "2023-03-31", "close": 114.03, "volume": 278159.0}, {"date": "2023-04-03", "close": 114.0, "volume": 152258.0}, {"date": "2023-04-04", "close": 111.43, "volume": 155683.0}, {"date": "2023-04-05", "close": 110.67, "volume": 149444.0}, {"date": "2023-04-06", "close": 107.65, "volume": 290321.0}, {"date": "2023-04-10", "close": 109.12, "volume": 133364.0}, {"date": "2023-04-11", "close": 112.85, "volume": 154953.0}, {"date": "2023-04-12", "close": 110.9, "volume": 131812.0}, {"date": "2023-04-13", "close": 110.33, "volume": 153921.0}, {"date": "2023-04-14", "close": 109.32, "volume": 175404.0}, {"date": "2023-04-17", "close": 111.22, "volume": 170222.0}, {"date": "2023-04-18", "close": 114.73, "volume": 171422.0}, {"date": "2023-04-19", "close": 114.17, "volume": 164915.0}, {"date": "2023-04-20", "close": 113.99, "volume": 453487.0}, {"date": "2023-04-21", "close": 114.0, "volume": 106599.0}, {"date": "2023-04-24", "close": 116.61, "volume": 116282.0}, {"date": "2023-04-25", "close": 115.87, "volume": 121122.0}, {"date": "2023-04-26", "close": 112.62, "volume": 164165.0}, {"date": "2023-04-27", "close": 115.0, "volume": 132043.0}, {"date": "2023-04-28", "close": 118.8, "volume": 231360.0}, {"date": "2023-05-01", "close": 118.55, "volume": 238188.0}, {"date": "2023-05-02", "close": 115.17, "volume": 433687.0}, {"date": "2023-05-03", "close": 116.67, "volume": 249700.0}, {"date": "2023-05-04", "close": 114.16, "volume": 195848.0}, {"date": "2023-05-05", "close": 115.5, "volume": 117062.0}, {"date": "2023-05-08", "close": 116.27, "volume": 106773.0}, {"date": "2023-05-09", "close": 115.51, "volume": 149964.0}, {"date": "2023-05-10", "close": 116.78, "volume": 129810.0}, {"date": "2023-05-11", "close": 119.43, "volume": 177613.0}, {"date": "2023-05-12", "close": 117.82, "volume": 188286.0}, {"date": "2023-05-15", "close": 118.915, "volume": 135106.0}, {"date": "2023-05-16", "close": 119.86, "volume": 130009.0}, {"date": "2023-05-17", "close": 122.39, "volume": 149320.0}, {"date": "2023-05-18", "close": 124.04, "volume": 187983.0}, {"date": "2023-05-19", "close": 121.7, "volume": 128450.0}, {"date": "2023-05-22", "close": 119.04, "volume": 169221.0}, {"date": "2023-05-23", "close": 115.05, "volume": 206293.0}, {"date": "2023-05-24", "close": 115.19, "volume": 158592.0}, {"date": "2023-05-25", "close": 115.62, "volume": 127705.0}, {"date": "2023-05-26", "close": 115.79, "volume": 141191.0}, {"date": "2023-05-30", "close": 117.36, "volume": 81661.0}, {"date": "2023-05-31", "close": 113.77, "volume": 211111.0}, {"date": "2023-06-01", "close": 114.84, "volume": 109763.0}, {"date": "2023-06-02", "close": 121.57, "volume": 237043.0}, {"date": "2023-06-05", "close": 119.26, "volume": 118278.0}, {"date": "2023-06-06", "close": 128.01, "volume": 199240.0}, {"date": "2023-06-07", "close": 130.28, "volume": 290988.0}, {"date": "2023-06-08", "close": 129.22, "volume": 190387.0}, {"date": "2023-06-09", "close": 128.78, "volume": 174103.0}, {"date": "2023-06-12", "close": 132.2, "volume": 150751.0}, {"date": "2023-06-13", "close": 132.9, "volume": 144347.0}, {"date": "2023-06-14", "close": 129.06, "volume": 357642.0}, {"date": "2023-06-15", "close": 131.93, "volume": 185190.0}, {"date": "2023-06-16", "close": 130.57, "volume": 320123.0}, {"date": "2023-06-20", "close": 131.02, "volume": 205373.0}, {"date": "2023-06-21", "close": 130.41, "volume": 237621.0}, {"date": "2023-06-22", "close": 129.58, "volume": 184416.0}, {"date": "2023-06-23", "close": 128.78, "volume": 250249.0}, {"date": "2023-06-26", "close": 128.24, "volume": 199724.0}, {"date": "2023-06-27", "close": 132.71, "volume": 194313.0}, {"date": "2023-06-28", "close": 131.74, "volume": 122030.0}, {"date": "2023-06-29", "close": 131.56, "volume": 178380.0}, {"date": "2023-06-30", "close": 134.89, "volume": 185382.0}, {"date": "2023-07-03", "close": 132.27, "volume": 74568.0}, {"date": "2023-07-05", "close": 128.53, "volume": 176932.0}, {"date": "2023-07-06", "close": 121.37, "volume": 241280.0}, {"date": "2023-07-07", "close": 123.42, "volume": 140736.0}, {"date": "2023-07-10", "close": 129.71, "volume": 269913.0}, {"date": "2023-07-11", "close": 128.43, "volume": 343980.0}, {"date": "2023-07-12", "close": 133.79, "volume": 176616.0}, {"date": "2023-07-13", "close": 134.67, "volume": 220034.0}, {"date": "2023-07-14", "close": 137.78, "volume": 162524.0}, {"date": "2023-07-17", "close": 138.93, "volume": 132971.0}, {"date": "2023-07-18", "close": 139.11, "volume": 100496.0}, {"date": "2023-07-19", "close": 140.79, "volume": 260814.0}, {"date": "2023-07-20", "close": 136.61, "volume": 238068.0}, {"date": "2023-07-21", "close": 135.13, "volume": 155535.0}, {"date": "2023-07-24", "close": 136.23, "volume": 117907.0}, {"date": "2023-07-25", "close": 136.75, "volume": 135863.0}, {"date": "2023-07-26", "close": 134.02, "volume": 182489.0}, {"date": "2023-07-27", "close": 132.01, "volume": 132680.0}, {"date": "2023-07-28", "close": 136.88, "volume": 158415.0}, {"date": "2023-07-31", "close": 138.75, "volume": 250982.0}, {"date": "2023-08-01", "close": 137.72, "volume": 278621.0}, {"date": "2023-08-02", "close": 139.6, "volume": 226680.0}, {"date": "2023-08-03", "close": 130.33, "volume": 409363.0}, {"date": "2023-08-04", "close": 134.69, "volume": 147125.0}, {"date": "2023-08-07", "close": 137.67, "volume": 188027.0}, {"date": "2023-08-08", "close": 136.75, "volume": 101968.0}, {"date": "2023-08-09", "close": 135.94, "volume": 99244.0}, {"date": "2023-08-10", "close": 132.89, "volume": 112075.0}, {"date": "2023-08-11", "close": 133.06, "volume": 104310.0}, {"date": "2023-08-14", "close": 134.28, "volume": 102961.0}, {"date": "2023-08-15", "close": 134.58, "volume": 105307.0}, {"date": "2023-08-16", "close": 128.38, "volume": 225807.0}, {"date": "2023-08-17", "close": 119.5, "volume": 260765.0}, {"date": "2023-08-18", "close": 118.15, "volume": 205149.0}, {"date": "2023-08-21", "close": 115.63, "volume": 158342.0}, {"date": "2023-08-22", "close": 116.49, "volume": 127014.0}, {"date": "2023-08-23", "close": 118.39, "volume": 193413.0}, {"date": "2023-08-24", "close": 117.22, "volume": 118731.0}, {"date": "2023-08-25", "close": 115.9, "volume": 138033.0}, {"date": "2023-08-28", "close": 116.89, "volume": 109445.0}, {"date": "2023-08-29", "close": 119.73, "volume": 88249.0}, {"date": "2023-08-30", "close": 124.14, "volume": 137069.0}, {"date": "2023-08-31", "close": 123.1, "volume": 111306.0}, {"date": "2023-09-01", "close": 125.71, "volume": 105287.0}, {"date": "2023-09-05", "close": 116.98, "volume": 225856.0}, {"date": "2023-09-06", "close": 119.44, "volume": 160040.0}, {"date": "2023-09-07", "close": 121.06, "volume": 184792.0}, {"date": "2023-09-08", "close": 119.6, "volume": 120580.0}, {"date": "2023-09-11", "close": 120.44, "volume": 108207.0}, {"date": "2023-09-12", "close": 117.52, "volume": 100434.0}, {"date": "2023-09-13", "close": 116.0, "volume": 147347.0}, {"date": "2023-09-14", "close": 117.51, "volume": 125411.0}, {"date": "2023-09-15", "close": 112.61, "volume": 536140.0}, {"date": "2023-09-18", "close": 110.73, "volume": 213510.0}, {"date": "2023-09-19", "close": 110.65, "volume": 151373.0}, {"date": "2023-09-20", "close": 107.25, "volume": 222485.0}, {"date": "2023-09-21", "close": 103.33, "volume": 311528.0}, {"date": "2023-09-22", "close": 103.16, "volume": 170085.0}, {"date": "2023-09-25", "close": 102.34, "volume": 203073.0}, {"date": "2023-09-26", "close": 99.82, "volume": 195050.0}, {"date": "2023-09-27", "close": 99.34, "volume": 174670.0}, {"date": "2023-09-28", "close": 100.93, "volume": 145715.0}, {"date": "2023-09-29", "close": 99.49, "volume": 180500.0}, {"date": "2023-10-02", "close": 99.79, "volume": 266982.0}, {"date": "2023-10-03", "close": 97.49, "volume": 331314.0}, {"date": "2023-10-04", "close": 98.6, "volume": 294512.0}, {"date": "2023-10-05", "close": 93.32, "volume": 436434.0}, {"date": "2023-10-06", "close": 95.86, "volume": 322881.0}, {"date": "2023-10-09", "close": 96.06, "volume": 237831.0}, {"date": "2023-10-10", "close": 98.25, "volume": 253855.0}, {"date": "2023-10-11", "close": 97.65, "volume": 161610.0}, {"date": "2023-10-12", "close": 93.04, "volume": 256183.0}, {"date": "2023-10-13", "close": 93.6, "volume": 136039.0}, {"date": "2023-10-16", "close": 93.59, "volume": 117872.0}, {"date": "2023-10-17", "close": 94.35, "volume": 157686.0}, {"date": "2023-10-18", "close": 90.8, "volume": 136892.0}, {"date": "2023-10-19", "close": 88.21, "volume": 201467.0}, {"date": "2023-10-20", "close": 87.69, "volume": 164261.0}, {"date": "2023-10-23", "close": 89.29, "volume": 155478.0}, {"date": "2023-10-24", "close": 88.21, "volume": 171813.0}, {"date": "2023-10-25", "close": 85.3, "volume": 203861.0}, {"date": "2023-10-26", "close": 87.91, "volume": 253596.0}, {"date": "2023-10-27", "close": 87.68, "volume": 151784.0}, {"date": "2023-10-30", "close": 88.88, "volume": 245712.0}, {"date": "2023-10-31", "close": 94.51, "volume": 344591.0}, {"date": "2023-11-01", "close": 100.05, "volume": 315625.0}, {"date": "2023-11-02", "close": 106.6, "volume": 373463.0}, {"date": "2023-11-03", "close": 111.13, "volume": 282929.0}, {"date": "2023-11-06", "close": 109.25, "volume": 218162.0}, {"date": "2023-11-07", "close": 110.6, "volume": 126266.0}, {"date": "2023-11-08", "close": 109.76, "volume": 208791.0}, {"date": "2023-11-09", "close": 109.17, "volume": 200336.0}, {"date": "2023-11-10", "close": 112.38, "volume": 137880.0}, {"date": "2023-11-13", "close": 112.19, "volume": 106369.0}, {"date": "2023-11-14", "close": 124.91, "volume": 336531.0}, {"date": "2023-11-15", "close": 123.04, "volume": 225065.0}, {"date": "2023-11-16", "close": 120.79, "volume": 155404.0}, {"date": "2023-11-17", "close": 122.58, "volume": 124118.0}, {"date": "2023-11-20", "close": 121.14, "volume": 143203.0}, {"date": "2023-11-21", "close": 119.46, "volume": 80385.0}, {"date": "2023-11-22", "close": 119.05, "volume": 92707.0}, {"date": "2023-11-24", "close": 119.8, "volume": 31985.0}, {"date": "2023-11-27", "close": 117.84, "volume": 99401.0}, {"date": "2023-11-28", "close": 118.44, "volume": 118630.0}, {"date": "2023-11-29", "close": 119.25, "volume": 175830.0}, {"date": "2023-11-30", "close": 118.07, "volume": 127972.0}, {"date": "2023-12-01", "close": 121.48, "volume": 257940.0}, {"date": "2023-12-04", "close": 122.73, "volume": 174676.0}, {"date": "2023-12-05", "close": 120.5, "volume": 103819.0}, {"date": "2023-12-06", "close": 120.64, "volume": 238961.0}, {"date": "2023-12-07", "close": 119.5, "volume": 408322.0}, {"date": "2023-12-08", "close": 119.97, "volume": 360905.0}, {"date": "2023-12-11", "close": 117.93, "volume": 174861.0}, {"date": "2023-12-12", "close": 113.99, "volume": 220640.0}, {"date": "2023-12-13", "close": 124.21, "volume": 1086382.0}, {"date": "2023-12-14", "close": 133.09, "volume": 371293.0}, {"date": "2023-12-15", "close": 127.0, "volume": 635609.0}, {"date": "2023-12-18", "close": 125.95, "volume": 165725.0}, {"date": "2023-12-19", "close": 128.55, "volume": 145287.0}, {"date": "2023-12-20", "close": 129.28, "volume": 216598.0}, {"date": "2023-12-21", "close": 132.74, "volume": 165591.0}, {"date": "2023-12-22", "close": 132.16, "volume": 132437.0}, {"date": "2023-12-26", "close": 134.5, "volume": 96545.0}, {"date": "2023-12-27", "close": 135.66, "volume": 117341.0}, {"date": "2023-12-28", "close": 135.0, "volume": 81365.0}, {"date": "2023-12-29", "close": 133.16, "volume": 107042.0}, {"date": "2024-01-02", "close": 131.12, "volume": 142723.0}, {"date": "2024-01-03", "close": 125.72, "volume": 150731.0}, {"date": "2024-01-04", "close": 125.43, "volume": 100609.0}, {"date": "2024-01-05", "close": 125.43, "volume": 165821.0}, {"date": "2024-01-08", "close": 127.81, "volume": 158071.0}, {"date": "2024-01-09", "close": 125.64, "volume": 166152.0}, {"date": "2024-01-10", "close": 128.65, "volume": 157713.0}, {"date": "2024-01-11", "close": 125.96, "volume": 144995.0}, {"date": "2024-01-12", "close": 124.17, "volume": 96814.0}, {"date": "2024-01-16", "close": 121.53, "volume": 124573.0}, {"date": "2024-01-17", "close": 120.95, "volume": 135764.0}, {"date": "2024-01-18", "close": 124.21, "volume": 270211.0}, {"date": "2024-01-19", "close": 124.7, "volume": 95092.0}, {"date": "2024-01-22", "close": 126.47, "volume": 174718.0}, {"date": "2024-01-23", "close": 117.8, "volume": 235786.0}, {"date": "2024-01-24", "close": 115.82, "volume": 143930.0}, {"date": "2024-01-25", "close": 117.69, "volume": 121486.0}, {"date": "2024-01-26", "close": 117.14, "volume": 92416.0}, {"date": "2024-01-29", "close": 120.01, "volume": 106411.0}, {"date": "2024-01-30", "close": 120.4, "volume": 104444.0}, {"date": "2024-01-31", "close": 118.01, "volume": 183297.0}, {"date": "2024-02-01", "close": 121.9, "volume": 167015.0}, {"date": "2024-02-02", "close": 120.24, "volume": 108111.0}, {"date": "2024-02-05", "close": 118.51, "volume": 106717.0}, {"date": "2024-02-06", "close": 115.76, "volume": 258054.0}, {"date": "2024-02-07", "close": 116.47, "volume": 121302.0}, {"date": "2024-02-08", "close": 118.96, "volume": 148409.0}, {"date": "2024-02-09", "close": 120.79, "volume": 97524.0}, {"date": "2024-02-12", "close": 128.73, "volume": 270733.0}, {"date": "2024-02-13", "close": 122.5, "volume": 282748.0}, {"date": "2024-02-14", "close": 127.65, "volume": 245557.0}, {"date": "2024-02-15", "close": 130.6, "volume": 220609.0}, {"date": "2024-02-16", "close": 126.94, "volume": 191331.0}, {"date": "2024-02-20", "close": 116.34, "volume": 455279.0}, {"date": "2024-02-21", "close": 114.57, "volume": 417950.0}, {"date": "2024-02-22", "close": 113.37, "volume": 263216.0}, {"date": "2024-02-23", "close": 113.4, "volume": 141318.0}, {"date": "2024-02-26", "close": 112.87, "volume": 203898.0}, {"date": "2024-02-27", "close": 111.27, "volume": 123678.0}, {"date": "2024-02-28", "close": 110.87, "volume": 162103.0}, {"date": "2024-02-29", "close": 114.09, "volume": 374567.0}, {"date": "2024-03-01", "close": 115.0, "volume": 170183.0}, {"date": "2024-03-04", "close": 111.95, "volume": 147185.0}, {"date": "2024-03-05", "close": 109.22, "volume": 163294.0}, {"date": "2024-03-06", "close": 111.51, "volume": 136248.0}, {"date": "2024-03-07", "close": 113.75, "volume": 186449.0}, {"date": "2024-03-08", "close": 111.94, "volume": 180546.0}, {"date": "2024-03-11", "close": 112.98, "volume": 307542.0}, {"date": "2024-03-12", "close": 112.66, "volume": 98507.0}, {"date": "2024-03-13", "close": 112.84, "volume": 128878.0}, {"date": "2024-03-14", "close": 108.32, "volume": 197956.0}, {"date": "2024-03-15", "close": 106.99, "volume": 405261.0}, {"date": "2024-03-18", "close": 106.69, "volume": 170578.0}, {"date": "2024-03-19", "close": 109.7, "volume": 171374.0}, {"date": "2024-03-20", "close": 113.78, "volume": 217238.0}, {"date": "2024-03-21", "close": 112.71, "volume": 180148.0}, {"date": "2024-03-22", "close": 113.85, "volume": 172096.0}, {"date": "2024-03-25", "close": 112.39, "volume": 115234.0}, {"date": "2024-03-26", "close": 112.66, "volume": 131194.0}, {"date": "2024-03-27", "close": 114.2, "volume": 191143.0}, {"date": "2024-03-28", "close": 116.37, "volume": 216616.0}, {"date": "2024-04-01", "close": 114.44, "volume": 125039.0}, {"date": "2024-04-02", "close": 105.36, "volume": 339108.0}, {"date": "2024-04-03", "close": 107.07, "volume": 145308.0}, {"date": "2024-04-04", "close": 100.99, "volume": 340416.0}, {"date": "2024-04-05", "close": 98.8, "volume": 288799.0}, {"date": "2024-04-08", "close": 100.6, "volume": 322104.0}, {"date": "2024-04-09", "close": 102.05, "volume": 195594.0}, {"date": "2024-04-10", "close": 97.62, "volume": 237266.0}, {"date": "2024-04-11", "close": 99.47, "volume": 269634.0}, {"date": "2024-04-12", "close": 98.355, "volume": 180810.0}, {"date": "2024-04-15", "close": 96.56, "volume": 244660.0}, {"date": "2024-04-16", "close": 95.13, "volume": 316181.0}, {"date": "2024-04-17", "close": 92.62, "volume": 328936.0}, {"date": "2024-04-18", "close": 93.43, "volume": 312080.0}, {"date": "2024-04-19", "close": 93.38, "volume": 295707.0}, {"date": "2024-04-22", "close": 93.92, "volume": 172045.0}, {"date": "2024-04-23", "close": 96.18, "volume": 263212.0}, {"date": "2024-04-24", "close": 95.87, "volume": 180255.0}, {"date": "2024-04-25", "close": 94.88, "volume": 151517.0}, {"date": "2024-04-26", "close": 95.85, "volume": 253969.0}, {"date": "2024-04-29", "close": 96.04, "volume": 345357.0}, {"date": "2024-04-30", "close": 89.93, "volume": 490684.0}, {"date": "2024-05-01", "close": 89.45, "volume": 301477.0}, {"date": "2024-05-02", "close": 92.29, "volume": 425213.0}, {"date": "2024-05-03", "close": 96.73, "volume": 299554.0}, {"date": "2024-05-06", "close": 97.69, "volume": 234860.0}, {"date": "2024-05-07", "close": 98.25, "volume": 179635.0}, {"date": "2024-05-08", "close": 98.02, "volume": 160416.0}, {"date": "2024-05-09", "close": 99.42, "volume": 153916.0}, {"date": "2024-05-10", "close": 99.39, "volume": 151347.0}, {"date": "2024-05-13", "close": 100.45, "volume": 192263.0}, {"date": "2024-05-14", "close": 101.45, "volume": 155693.0}, {"date": "2024-05-15", "close": 107.23, "volume": 168361.0}, {"date": "2024-05-16", "close": 105.24, "volume": 180008.0}, {"date": "2024-05-17", "close": 104.63, "volume": 110171.0}, {"date": "2024-05-20", "close": 103.23, "volume": 143344.0}, {"date": "2024-05-21", "close": 100.14, "volume": 142057.0}, {"date": "2024-05-22", "close": 97.5, "volume": 136088.0}, {"date": "2024-05-23", "close": 94.62, "volume": 147287.0}, {"date": "2024-05-24", "close": 94.9, "volume": 140531.0}, {"date": "2024-05-28", "close": 95.0, "volume": 248796.0}, {"date": "2024-05-29", "close": 93.65, "volume": 273078.0}, {"date": "2024-05-30", "close": 95.5, "volume": 212789.0}, {"date": "2024-05-31", "close": 96.0, "volume": 301442.0}, {"date": "2024-06-03", "close": 98.0, "volume": 211338.0}, {"date": "2024-06-04", "close": 95.94, "volume": 237080.0}, {"date": "2024-06-05", "close": 96.88, "volume": 228670.0}, {"date": "2024-06-06", "close": 95.99, "volume": 184424.0}, {"date": "2024-06-07", "close": 93.01, "volume": 138845.0}, {"date": "2024-06-10", "close": 93.0, "volume": 162312.0}, {"date": "2024-06-11", "close": 91.37, "volume": 188614.0}, {"date": "2024-06-12", "close": 95.91, "volume": 342035.0}, {"date": "2024-06-13", "close": 94.39, "volume": 251220.0}, {"date": "2024-06-14", "close": 93.63, "volume": 168714.0}, {"date": "2024-06-17", "close": 94.86, "volume": 131192.0}, {"date": "2024-06-18", "close": 91.93, "volume": 239547.0}, {"date": "2024-06-20", "close": 91.57, "volume": 190405.0}, {"date": "2024-06-21", "close": 90.03, "volume": 670378.0}, {"date": "2024-06-24", "close": 91.38, "volume": 254971.0}, {"date": "2024-06-25", "close": 88.09, "volume": 222687.0}, {"date": "2024-06-26", "close": 88.61, "volume": 153508.0}, {"date": "2024-06-27", "close": 89.16, "volume": 116194.0}, {"date": "2024-06-28", "close": 89.49, "volume": 430880.0}, {"date": "2024-07-01", "close": 88.81, "volume": 326456.0}, {"date": "2024-07-02", "close": 88.99, "volume": 397419.0}, {"date": "2024-07-03", "close": 88.32, "volume": 198270.0}, {"date": "2024-07-05", "close": 84.66, "volume": 366678.0}, {"date": "2024-07-08", "close": 86.98, "volume": 234202.0}, {"date": "2024-07-09", "close": 85.84, "volume": 264982.0}, {"date": "2024-07-10", "close": 88.66, "volume": 263649.0}, {"date": "2024-07-11", "close": 99.95, "volume": 426365.0}, {"date": "2024-07-12", "close": 100.89, "volume": 286616.0}, {"date": "2024-07-15", "close": 99.72, "volume": 235674.0}, {"date": "2024-07-16", "close": 107.23, "volume": 456478.0}, {"date": "2024-07-17", "close": 106.05, "volume": 275040.0}, {"date": "2024-07-18", "close": 102.55, "volume": 360807.0}, {"date": "2024-07-19", "close": 103.77, "volume": 202117.0}, {"date": "2024-07-22", "close": 103.86, "volume": 126972.0}, {"date": "2024-07-23", "close": 104.23, "volume": 149609.0}, {"date": "2024-07-24", "close": 101.79, "volume": 148321.0}, {"date": "2024-07-25", "close": 104.34, "volume": 237126.0}, {"date": "2024-07-26", "close": 106.95, "volume": 273208.0}, {"date": "2024-07-29", "close": 104.95, "volume": 436537.0}, {"date": "2024-07-30", "close": 119.4, "volume": 569726.0}, {"date": "2024-07-31", "close": 115.07, "volume": 457277.0}, {"date": "2024-08-01", "close": 110.96, "volume": 343375.0}, {"date": "2024-08-02", "close": 106.54, "volume": 321585.0}, {"date": "2024-08-05", "close": 101.73, "volume": 392800.0}, {"date": "2024-08-06", "close": 102.01, "volume": 176020.0}, {"date": "2024-08-07", "close": 96.9, "volume": 196225.0}, {"date": "2024-08-08", "close": 99.34, "volume": 110152.0}, {"date": "2024-08-09", "close": 99.24, "volume": 152657.0}, {"date": "2024-08-12", "close": 98.72, "volume": 131432.0}, {"date": "2024-08-13", "close": 102.64, "volume": 142357.0}, {"date": "2024-08-14", "close": 100.8, "volume": 148760.0}, {"date": "2024-08-15", "close": 103.34, "volume": 203060.0}, {"date": "2024-08-16", "close": 102.88, "volume": 121396.0}, {"date": "2024-08-19", "close": 104.48, "volume": 95496.0}, {"date": "2024-08-20", "close": 102.81, "volume": 90692.0}, {"date": "2024-08-21", "close": 106.7, "volume": 103913.0}, {"date": "2024-08-22", "close": 106.6, "volume": 121018.0}, {"date": "2024-08-23", "close": 112.85, "volume": 167209.0}, {"date": "2024-08-26", "close": 111.26, "volume": 156174.0}, {"date": "2024-08-27", "close": 111.25, "volume": 167603.0}, {"date": "2024-08-28", "close": 107.5, "volume": 154440.0}, {"date": "2024-08-29", "close": 106.66, "volume": 82790.0}, {"date": "2024-08-30", "close": 107.88, "volume": 120687.0}, {"date": "2024-09-03", "close": 104.31, "volume": 127322.0}, {"date": "2024-09-04", "close": 104.0, "volume": 123908.0}, {"date": "2024-09-05", "close": 103.95, "volume": 133287.0}, {"date": "2024-09-06", "close": 104.8, "volume": 108408.0}, {"date": "2024-09-09", "close": 105.24, "volume": 151713.0}, {"date": "2024-09-10", "close": 104.67, "volume": 116116.0}, {"date": "2024-09-11", "close": 104.37, "volume": 153975.0}, {"date": "2024-09-12", "close": 107.24, "volume": 94885.0}, {"date": "2024-09-13", "close": 114.47, "volume": 224545.0}, {"date": "2024-09-16", "close": 116.47, "volume": 376520.0}, {"date": "2024-09-17", "close": 121.27, "volume": 249601.0}, {"date": "2024-09-18", "close": 120.53, "volume": 490391.0}, {"date": "2024-09-19", "close": 123.5, "volume": 267871.0}, {"date": "2024-09-20", "close": 118.72, "volume": 658306.0}, {"date": "2024-09-23", "close": 118.04, "volume": 138726.0}, {"date": "2024-09-24", "close": 116.25, "volume": 146872.0}, {"date": "2024-09-25", "close": 113.22, "volume": 149921.0}, {"date": "2024-09-26", "close": 113.8, "volume": 176411.0}, {"date": "2024-09-27", "close": 117.74, "volume": 150680.0}, {"date": "2024-09-30", "close": 118.52, "volume": 214565.0}, {"date": "2024-10-01", "close": 118.18, "volume": 124695.0}, {"date": "2024-10-02", "close": 115.97, "volume": 109145.0}, {"date": "2024-10-03", "close": 115.29, "volume": 121325.0}, {"date": "2024-10-04", "close": 111.4, "volume": 348342.0}, {"date": "2024-10-07", "close": 110.53, "volume": 112324.0}, {"date": "2024-10-08", "close": 111.06, "volume": 105246.0}, {"date": "2024-10-09", "close": 110.32, "volume": 84907.0}, {"date": "2024-10-10", "close": 109.26, "volume": 110306.0}, {"date": "2024-10-11", "close": 112.1, "volume": 92344.0}, {"date": "2024-10-14", "close": 113.65, "volume": 114044.0}, {"date": "2024-10-15", "close": 114.5, "volume": 316826.0}, {"date": "2024-10-16", "close": 116.19, "volume": 150961.0}, {"date": "2024-10-17", "close": 113.36, "volume": 126970.0}, {"date": "2024-10-18", "close": 115.31, "volume": 253493.0}, {"date": "2024-10-21", "close": 109.33, "volume": 104836.0}, {"date": "2024-10-22", "close": 105.0, "volume": 210094.0}, {"date": "2024-10-23", "close": 104.17, "volume": 199388.0}, {"date": "2024-10-24", "close": 104.2, "volume": 188833.0}, {"date": "2024-10-25", "close": 102.8, "volume": 155816.0}, {"date": "2024-10-28", "close": 104.61, "volume": 163391.0}, {"date": "2024-10-29", "close": 102.31, "volume": 246584.0}, {"date": "2024-10-30", "close": 101.6, "volume": 230173.0}, {"date": "2024-10-31", "close": 101.56, "volume": 270549.0}, {"date": "2024-11-01", "close": 102.52, "volume": 184888.0}, {"date": "2024-11-04", "close": 103.54, "volume": 241643.0}, {"date": "2024-11-05", "close": 111.16, "volume": 345439.0}, {"date": "2024-11-06", "close": 109.98, "volume": 353935.0}, {"date": "2024-11-07", "close": 109.67, "volume": 189206.0}, {"date": "2024-11-08", "close": 109.12, "volume": 136093.0}, {"date": "2024-11-11", "close": 108.32, "volume": 151432.0}, {"date": "2024-11-12", "close": 104.94, "volume": 135664.0}, {"date": "2024-11-13", "close": 103.93, "volume": 125303.0}, {"date": "2024-11-14", "close": 104.94, "volume": 143529.0}, {"date": "2024-11-15", "close": 104.2, "volume": 94204.0}, {"date": "2024-11-18", "close": 100.49, "volume": 330986.0}, {"date": "2024-11-19", "close": 101.16, "volume": 224690.0}, {"date": "2024-11-20", "close": 101.79, "volume": 157265.0}, {"date": "2024-11-21", "close": 102.73, "volume": 151905.0}, {"date": "2024-11-22", "close": 105.82, "volume": 150328.0}, {"date": "2024-11-25", "close": 111.22, "volume": 308338.0}, {"date": "2024-11-26", "close": 109.1, "volume": 184976.0}, {"date": "2024-11-27", "close": 110.3, "volume": 112800.0}, {"date": "2024-11-29", "close": 109.49, "volume": 79018.0}, {"date": "2024-12-02", "close": 110.12, "volume": 102099.0}, {"date": "2024-12-03", "close": 109.16, "volume": 119354.0}, {"date": "2024-12-04", "close": 109.01, "volume": 202852.0}, {"date": "2024-12-05", "close": 105.71, "volume": 157378.0}, {"date": "2024-12-06", "close": 105.42, "volume": 118416.0}, {"date": "2024-12-09", "close": 109.47, "volume": 170285.0}, {"date": "2024-12-10", "close": 105.5, "volume": 232211.0}, {"date": "2024-12-11", "close": 104.51, "volume": 235529.0}, {"date": "2024-12-12", "close": 102.39, "volume": 177470.0}, {"date": "2024-12-13", "close": 99.85, "volume": 306546.0}, {"date": "2024-12-16", "close": 100.65, "volume": 223100.0}, {"date": "2024-12-17", "close": 96.47, "volume": 187951.0}, {"date": "2024-12-18", "close": 93.575, "volume": 311069.0}, {"date": "2024-12-19", "close": 90.27, "volume": 343235.0}, {"date": "2024-12-20", "close": 91.2, "volume": 699441.0}, {"date": "2024-12-23", "close": 90.43, "volume": 201166.0}, {"date": "2024-12-24", "close": 90.37, "volume": 94999.0}, {"date": "2024-12-26", "close": 91.02, "volume": 124545.0}, {"date": "2024-12-27", "close": 89.59, "volume": 150891.0}, {"date": "2024-12-30", "close": 88.68, "volume": 145866.0}, {"date": "2024-12-31", "close": 89.4, "volume": 144642.0}, {"date": "2025-01-02", "close": 86.99, "volume": 229537.0}, {"date": "2025-01-03", "close": 86.88, "volume": 193049.0}, {"date": "2025-01-06", "close": 86.89, "volume": 189547.0}, {"date": "2025-01-07", "close": 84.65, "volume": 249212.0}, {"date": "2025-01-08", "close": 85.87, "volume": 204551.0}, {"date": "2025-01-10", "close": 83.29, "volume": 151089.0}, {"date": "2025-01-13", "close": 84.45, "volume": 151977.0}, {"date": "2025-01-14", "close": 87.24, "volume": 164270.0}, {"date": "2025-01-15", "close": 92.36, "volume": 223482.0}, {"date": "2025-01-16", "close": 93.49, "volume": 181027.0}, {"date": "2025-01-17", "close": 92.47, "volume": 171759.0}, {"date": "2025-01-21", "close": 92.58, "volume": 209196.0}, {"date": "2025-01-22", "close": 93.19, "volume": 138365.0}, {"date": "2025-01-23", "close": 91.69, "volume": 219320.0}, {"date": "2025-01-24", "close": 90.39, "volume": 126004.0}, {"date": "2025-01-27", "close": 93.93, "volume": 295782.0}, {"date": "2025-01-28", "close": 92.2, "volume": 149750.0}, {"date": "2025-01-29", "close": 89.8, "volume": 189704.0}, {"date": "2025-01-30", "close": 92.78, "volume": 166508.0}, {"date": "2025-01-31", "close": 89.28, "volume": 215617.0}, {"date": "2025-02-03", "close": 85.14, "volume": 223012.0}, {"date": "2025-02-04", "close": 86.21, "volume": 213624.0}, {"date": "2025-02-05", "close": 88.14, "volume": 244564.0}, {"date": "2025-02-06", "close": 85.59, "volume": 266253.0}, {"date": "2025-02-07", "close": 82.6, "volume": 235893.0}, {"date": "2025-02-10", "close": 84.68, "volume": 165780.0}, {"date": "2025-02-11", "close": 85.69, "volume": 196584.0}, {"date": "2025-02-12", "close": 83.01, "volume": 275939.0}, {"date": "2025-02-13", "close": 84.84, "volume": 138514.0}, {"date": "2025-02-14", "close": 85.11, "volume": 166607.0}, {"date": "2025-02-18", "close": 84.08, "volume": 154358.0}, {"date": "2025-02-19", "close": 80.85, "volume": 202410.0}, {"date": "2025-02-20", "close": 80.48, "volume": 271355.0}, {"date": "2025-02-21", "close": 77.8, "volume": 365892.0}, {"date": "2025-02-24", "close": 75.99, "volume": 442361.0}, {"date": "2025-02-25", "close": 77.91, "volume": 454617.0}, {"date": "2025-02-26", "close": 75.82, "volume": 328937.0}, {"date": "2025-02-27", "close": 73.63, "volume": 323581.0}, {"date": "2025-02-28", "close": 73.43, "volume": 301226.0}, {"date": "2025-03-03", "close": 70.33, "volume": 285585.0}, {"date": "2025-03-04", "close": 71.08, "volume": 297903.0}, {"date": "2025-03-05", "close": 72.49, "volume": 261038.0}, {"date": "2025-03-06", "close": 75.56, "volume": 437117.0}, {"date": "2025-03-07", "close": 75.09, "volume": 423020.0}, {"date": "2025-03-10", "close": 75.0, "volume": 640477.0}, {"date": "2025-03-11", "close": 75.2, "volume": 638258.0}, {"date": "2025-03-12", "close": 71.91, "volume": 393097.0}, {"date": "2025-03-13", "close": 70.62, "volume": 330680.0}, {"date": "2025-03-14", "close": 71.86, "volume": 393408.0}, {"date": "2025-03-17", "close": 73.38, "volume": 258372.0}, {"date": "2025-03-18", "close": 72.32, "volume": 211012.0}, {"date": "2025-03-19", "close": 72.85, "volume": 174981.0}, {"date": "2025-03-20", "close": 72.42, "volume": 229392.0}, {"date": "2025-03-21", "close": 70.88, "volume": 520102.0}, {"date": "2025-03-24", "close": 72.62, "volume": 185343.0}, {"date": "2025-03-25", "close": 70.88, "volume": 237950.0}, {"date": "2025-03-26", "close": 69.75, "volume": 226664.0}, {"date": "2025-03-27", "close": 69.13, "volume": 209712.0}, {"date": "2025-03-28", "close": 65.73, "volume": 296575.0}, {"date": "2025-03-31", "close": 66.47, "volume": 322833.0}, {"date": "2025-04-01", "close": 66.02, "volume": 189439.0}, {"date": "2025-04-02", "close": 67.22, "volume": 289279.0}, {"date": "2025-04-03", "close": 61.18, "volume": 496415.0}, {"date": "2025-04-04", "close": 64.61, "volume": 749172.0}, {"date": "2025-04-07", "close": 62.53, "volume": 523387.0}, {"date": "2025-04-08", "close": 56.71, "volume": 684827.0}, {"date": "2025-04-09", "close": 60.41, "volume": 770283.0}, {"date": "2025-04-10", "close": 56.73, "volume": 307983.0}, {"date": "2025-04-11", "close": 56.68, "volume": 317303.0}, {"date": "2025-04-14", "close": 57.23, "volume": 212259.0}, {"date": "2025-04-15", "close": 55.5, "volume": 277926.0}, {"date": "2025-04-16", "close": 54.15, "volume": 264513.0}, {"date": "2025-04-17", "close": 56.28, "volume": 238991.0}, {"date": "2025-04-21", "close": 56.1, "volume": 320898.0}, {"date": "2025-04-22", "close": 60.61, "volume": 335693.0}, {"date": "2025-04-23", "close": 59.83, "volume": 347639.0}, {"date": "2025-04-24", "close": 60.23, "volume": 280747.0}, {"date": "2025-04-25", "close": 59.45, "volume": 191903.0}, {"date": "2025-04-28", "close": 59.25, "volume": 270594.0}, {"date": "2025-04-29", "close": 54.64, "volume": 597723.0}, {"date": "2025-04-30", "close": 54.61, "volume": 532407.0}, {"date": "2025-05-01", "close": 53.18, "volume": 343533.0}, {"date": "2025-05-02", "close": 55.09, "volume": 345479.0}, {"date": "2025-05-05", "close": 55.93, "volume": 290154.0}, {"date": "2025-05-06", "close": 53.19, "volume": 276086.0}, {"date": "2025-05-07", "close": 54.11, "volume": 266953.0}, {"date": "2025-05-08", "close": 55.63, "volume": 321004.0}, {"date": "2025-05-09", "close": 55.31, "volume": 184924.0}, {"date": "2025-05-12", "close": 59.69, "volume": 460285.0}, {"date": "2025-05-13", "close": 59.58, "volume": 352999.0}, {"date": "2025-05-14", "close": 57.285, "volume": 396990.0}, {"date": "2025-05-15", "close": 57.21, "volume": 264976.0}, {"date": "2025-05-16", "close": 58.19, "volume": 282476.0}, {"date": "2025-05-19", "close": 56.25, "volume": 241081.0}, {"date": "2025-05-20", "close": 55.51, "volume": 266901.0}, {"date": "2025-05-21", "close": 52.56, "volume": 339746.0}, {"date": "2025-05-22", "close": 51.68, "volume": 419564.0}, {"date": "2025-05-23", "close": 51.5, "volume": 243990.0}, {"date": "2025-05-27", "close": 53.87, "volume": 335213.0}, {"date": "2025-05-28", "close": 50.91, "volume": 218930.0}, {"date": "2025-05-29", "close": 50.7, "volume": 203292.0}, {"date": "2025-05-30", "close": 50.1, "volume": 291484.0}, {"date": "2025-06-02", "close": 48.55, "volume": 371912.0}, {"date": "2025-06-03", "close": 49.77, "volume": 313481.0}, {"date": "2025-06-04", "close": 51.29, "volume": 345010.0}, {"date": "2025-06-05", "close": 49.69, "volume": 350778.0}, {"date": "2025-06-06", "close": 48.96, "volume": 348719.0}, {"date": "2025-06-09", "close": 51.31, "volume": 359750.0}, {"date": "2025-06-10", "close": 53.85, "volume": 408250.0}, {"date": "2025-06-11", "close": 52.54, "volume": 423713.0}, {"date": "2025-06-12", "close": 52.24, "volume": 246450.0}, {"date": "2025-06-13", "close": 49.7, "volume": 282607.0}, {"date": "2025-06-16", "close": 50.5, "volume": 309251.0}, {"date": "2025-06-17", "close": 47.79, "volume": 381158.0}, {"date": "2025-06-18", "close": 47.34, "volume": 346096.0}, {"date": "2025-06-20", "close": 48.06, "volume": 455006.0}, {"date": "2025-06-23", "close": 49.49, "volume": 370490.0}, {"date": "2025-06-24", "close": 50.78, "volume": 446548.0}, {"date": "2025-06-25", "close": 49.3, "volume": 221754.0}, {"date": "2025-06-26", "close": 50.295, "volume": 329941.0}, {"date": "2025-06-27", "close": 51.56, "volume": 460311.0}, {"date": "2025-06-30", "close": 51.52, "volume": 348668.0}, {"date": "2025-07-01", "close": 54.82, "volume": 728736.0}, {"date": "2025-07-02", "close": 56.61, "volume": 622950.0}, {"date": "2025-07-03", "close": 54.43, "volume": 317218.0}, {"date": "2025-07-07", "close": 52.16, "volume": 355651.0}, {"date": "2025-07-08", "close": 52.71, "volume": 521882.0}, {"date": "2025-07-09", "close": 55.18, "volume": 375752.0}, {"date": "2025-07-10", "close": 56.44, "volume": 380328.0}, {"date": "2025-07-11", "close": 54.9, "volume": 279549.0}, {"date": "2025-07-14", "close": 54.42, "volume": 342733.0}, {"date": "2025-07-15", "close": 50.82, "volume": 468297.0}, {"date": "2025-07-16", "close": 51.51, "volume": 238257.0}, {"date": "2025-07-17", "close": 52.3, "volume": 210949.0}, {"date": "2025-07-18", "close": 50.79, "volume": 296284.0}, {"date": "2025-07-21", "close": 51.09, "volume": 193337.0}, {"date": "2025-07-22", "close": 59.16, "volume": 670819.0}, {"date": "2025-07-23", "close": 60.07, "volume": 497726.0}, {"date": "2025-07-24", "close": 58.23, "volume": 398733.0}, {"date": "2025-07-25", "close": 57.58, "volume": 265441.0}, {"date": "2025-07-28", "close": 56.89, "volume": 280509.0}, {"date": "2025-07-29", "close": 57.0, "volume": 349789.0}, {"date": "2025-07-30", "close": 54.22, "volume": 391411.0}, {"date": "2025-07-31", "close": 53.27, "volume": 312715.0}, {"date": "2025-08-01", "close": 54.48, "volume": 418714.0}, {"date": "2025-08-04", "close": 54.64, "volume": 467053.0}, {"date": "2025-08-05", "close": 59.34, "volume": 819796.0}, {"date": "2025-08-06", "close": 58.02, "volume": 325823.0}, {"date": "2025-08-07", "close": 57.23, "volume": 327274.0}, {"date": "2025-08-08", "close": 57.11, "volume": 299585.0}, {"date": "2025-08-11", "close": 56.93, "volume": 311108.0}, {"date": "2025-08-12", "close": 61.43, "volume": 547022.0}, {"date": "2025-08-13", "close": 66.82, "volume": 800508.0}, {"date": "2025-08-14", "close": 65.02, "volume": 598923.0}, {"date": "2025-08-15", "close": 65.53, "volume": 551114.0}, {"date": "2025-08-18", "close": 65.35, "volume": 265584.0}, {"date": "2025-08-19", "close": 66.58, "volume": 247566.0}, {"date": "2025-08-20", "close": 63.42, "volume": 326652.0}, {"date": "2025-08-21", "close": 62.02, "volume": 292944.0}, {"date": "2025-08-22", "close": 67.47, "volume": 813285.0}, {"date": "2025-08-25", "close": 65.0, "volume": 298061.0}, {"date": "2025-08-26", "close": 63.41, "volume": 338148.0}, {"date": "2025-08-27", "close": 62.89, "volume": 408974.0}, {"date": "2025-08-28", "close": 62.54, "volume": 403794.0}, {"date": "2025-08-29", "close": 61.91, "volume": 429435.0}, {"date": "2025-09-02", "close": 60.5, "volume": 374049.0}, {"date": "2025-09-03", "close": 62.63, "volume": 547030.0}, {"date": "2025-09-04", "close": 65.46, "volume": 339400.0}, {"date": "2025-09-05", "close": 67.01, "volume": 356898.0}, {"date": "2025-09-08", "close": 66.47, "volume": 332697.0}, {"date": "2025-09-09", "close": 62.85, "volume": 393716.0}, {"date": "2025-09-10", "close": 61.28, "volume": 410020.0}, {"date": "2025-09-11", "close": 63.02, "volume": 374089.0}, {"date": "2025-09-12", "close": 60.46, "volume": 397421.0}, {"date": "2025-09-15", "close": 59.02, "volume": 389898.0}, {"date": "2025-09-16", "close": 58.92, "volume": 436726.0}, {"date": "2025-09-17", "close": 57.5, "volume": 673030.0}, {"date": "2025-09-18", "close": 57.74, "volume": 305505.0}, {"date": "2025-09-19", "close": 56.55, "volume": 765389.0}, {"date": "2025-09-22", "close": 55.02, "volume": 430854.0}, {"date": "2025-09-23", "close": 54.22, "volume": 435167.0}, {"date": "2025-09-24", "close": 54.13, "volume": 267871.0}, {"date": "2025-09-25", "close": 51.28, "volume": 312233.0}, {"date": "2025-09-26", "close": 52.01, "volume": 313066.0}, {"date": "2025-09-29", "close": 52.29, "volume": 348435.0}, {"date": "2025-09-30", "close": 51.71, "volume": 293108.0}, {"date": "2025-10-01", "close": 52.65, "volume": 285213.0}, {"date": "2025-10-02", "close": 52.28, "volume": 213265.0}, {"date": "2025-10-03", "close": 53.17, "volume": 312554.0}, {"date": "2025-10-06", "close": 50.12, "volume": 347361.0}, {"date": "2025-10-07", "close": 46.57, "volume": 513638.0}, {"date": "2025-10-08", "close": 47.4, "volume": 481386.0}, {"date": "2025-10-09", "close": 46.6, "volume": 506604.0}, {"date": "2025-10-10", "close": 44.77, "volume": 445012.0}, {"date": "2025-10-13", "close": 43.23, "volume": 436228.0}, {"date": "2025-10-14", "close": 46.35, "volume": 493764.0}, {"date": "2025-10-15", "close": 46.16, "volume": 276739.0}, {"date": "2025-10-16", "close": 45.22, "volume": 314885.0}, {"date": "2025-10-17", "close": 45.19, "volume": 216176.0}, {"date": "2025-10-20", "close": 45.54, "volume": 276576.0}, {"date": "2025-10-21", "close": 47.07, "volume": 278731.0}, {"date": "2025-10-22", "close": 45.77, "volume": 360066.0}, {"date": "2025-10-23", "close": 45.92, "volume": 282740.0}, {"date": "2025-10-24", "close": 46.06, "volume": 241353.0}, {"date": "2025-10-27", "close": 45.56, "volume": 325252.0}, {"date": "2025-10-28", "close": 44.86, "volume": 490888.0}, {"date": "2025-10-29", "close": 42.53, "volume": 558338.0}, {"date": "2025-10-30", "close": 40.83, "volume": 438855.0}, {"date": "2025-10-31", "close": 40.81, "volume": 360579.0}, {"date": "2025-11-03", "close": 40.73, "volume": 511220.0}, {"date": "2025-11-04", "close": 44.45, "volume": 696732.0}, {"date": "2025-11-05", "close": 48.63, "volume": 698894.0}, {"date": "2025-11-06", "close": 46.17, "volume": 436570.0}, {"date": "2025-11-07", "close": 46.73, "volume": 296870.0}, {"date": "2025-11-10", "close": 45.75, "volume": 348866.0}, {"date": "2025-11-11", "close": 47.03, "volume": 244967.0}, {"date": "2025-11-12", "close": 49.07, "volume": 431656.0}, {"date": "2025-11-13", "close": 48.26, "volume": 347983.0}, {"date": "2025-11-14", "close": 48.78, "volume": 289690.0}, {"date": "2025-11-17", "close": 45.86, "volume": 315194.0}, {"date": "2025-11-18", "close": 45.68, "volume": 283245.0}, {"date": "2025-11-19", "close": 44.46, "volume": 478434.0}, {"date": "2025-11-20", "close": 44.33, "volume": 268832.0}, {"date": "2025-11-21", "close": 49.28, "volume": 475120.0}, {"date": "2025-11-24", "close": 48.31, "volume": 444656.0}, {"date": "2025-11-25", "close": 51.49, "volume": 489812.0}, {"date": "2025-11-26", "close": 52.68, "volume": 441294.0}, {"date": "2025-11-28", "close": 52.02, "volume": 164684.0}, {"date": "2025-12-01", "close": 52.33, "volume": 347421.0}, {"date": "2025-12-02", "close": 52.63, "volume": 269525.0}, {"date": "2025-12-03", "close": 54.15, "volume": 253343.0}, {"date": "2025-12-04", "close": 50.61, "volume": 380657.0}, {"date": "2025-12-05", "close": 50.4, "volume": 307695.0}, {"date": "2025-12-08", "close": 48.7, "volume": 264366.0}, {"date": "2025-12-09", "close": 46.87, "volume": 294075.0}, {"date": "2025-12-10", "close": 48.55, "volume": 378993.0}, {"date": "2025-12-11", "close": 49.46, "volume": 265795.0}, {"date": "2025-12-12", "close": 48.7, "volume": 237867.0}, {"date": "2025-12-15", "close": 48.23, "volume": 261191.0}, {"date": "2025-12-16", "close": 47.73, "volume": 254286.0}, {"date": "2025-12-17", "close": 46.36, "volume": 347762.0}, {"date": "2025-12-18", "close": 46.28, "volume": 401959.0}, {"date": "2025-12-19", "close": 44.47, "volume": 611445.0}, {"date": "2025-12-22", "close": 43.22, "volume": 413391.0}, {"date": "2025-12-23", "close": 42.42, "volume": 411848.0}, {"date": "2025-12-24", "close": 42.96, "volume": 224113.0}, {"date": "2025-12-26", "close": 43.19, "volume": 295360.0}, {"date": "2025-12-29", "close": 43.23, "volume": 432670.0}, {"date": "2025-12-30", "close": 43.37, "volume": 622400.0}, {"date": "2025-12-31", "close": 42.96, "volume": 259893.0}, {"date": "2026-01-02", "close": 41.71, "volume": 450367.0}, {"date": "2026-01-05", "close": 42.79, "volume": 347218.0}, {"date": "2026-01-06", "close": 43.86, "volume": 375322.0}, {"date": "2026-01-07", "close": 43.15, "volume": 719821.0}, {"date": "2026-01-08", "close": 46.77, "volume": 473321.0}, {"date": "2026-01-09", "close": 53.28, "volume": 934130.0}, {"date": "2026-01-12", "close": 52.58, "volume": 634875.0}, {"date": "2026-01-13", "close": 53.79, "volume": 390643.0}, {"date": "2026-01-14", "close": 53.69, "volume": 427892.0}, {"date": "2026-01-15", "close": 54.265, "volume": 418976.0}, {"date": "2026-01-16", "close": 53.8, "volume": 434927.0}, {"date": "2026-01-20", "close": 53.61, "volume": 368346.0}, {"date": "2026-01-21", "close": 53.82, "volume": 428299.0}, {"date": "2026-01-22", "close": 52.93, "volume": 307758.0}, {"date": "2026-01-23", "close": 51.21, "volume": 237498.0}, {"date": "2026-01-26", "close": 50.44, "volume": 190992.0}, {"date": "2026-01-27", "close": 50.14, "volume": 198438.0}, {"date": "2026-01-28", "close": 49.88, "volume": 242685.0}, {"date": "2026-01-29", "close": 50.145, "volume": 230026.0}, {"date": "2026-01-30", "close": 50.11, "volume": 332695.0}, {"date": "2026-02-02", "close": 50.2, "volume": 185672.0}, {"date": "2026-02-03", "close": 53.86, "volume": 446977.0}, {"date": "2026-02-04", "close": 58.45, "volume": 490908.0}, {"date": "2026-02-05", "close": 57.67, "volume": 410294.0}, {"date": "2026-02-06", "close": 59.12, "volume": 464369.0}, {"date": "2026-02-09", "close": 58.64, "volume": 340645.0}, {"date": "2026-02-10", "close": 61.43, "volume": 313867.0}, {"date": "2026-02-11", "close": 60.93, "volume": 329291.0}, {"date": "2026-02-12", "close": 59.77, "volume": 239486.0}, {"date": "2026-02-13", "close": 60.83, "volume": 446918.0}, {"date": "2026-02-17", "close": 58.145, "volume": 607693.0}, {"date": "2026-02-18", "close": 54.62, "volume": 558157.0}, {"date": "2026-02-19", "close": 53.42, "volume": 443025.0}, {"date": "2026-02-20", "close": 55.46, "volume": 422461.0}, {"date": "2026-02-23", "close": 53.19, "volume": 431352.0}, {"date": "2026-02-24", "close": 52.1, "volume": 360692.0}, {"date": "2026-02-25", "close": 50.89, "volume": 544774.0}, {"date": "2026-02-26", "close": 51.96, "volume": 309411.0}, {"date": "2026-02-27", "close": 51.9, "volume": 220986.0}, {"date": "2026-03-02", "close": 50.1, "volume": 217703.0}, {"date": "2026-03-03", "close": 49.04, "volume": 311964.0}, {"date": "2026-03-04", "close": 48.65, "volume": 163961.0}, {"date": "2026-03-05", "close": 46.83, "volume": 382224.0}, {"date": "2026-03-06", "close": 44.4, "volume": 409711.0}, {"date": "2026-03-09", "close": 43.66, "volume": 614000.0}, {"date": "2026-03-10", "close": 42.55, "volume": 374152.0}, {"date": "2026-03-11", "close": 41.3, "volume": 760560.0}, {"date": "2026-03-12", "close": 41.03, "volume": 633549.0}, {"date": "2026-03-13", "close": 41.25, "volume": 578683.0}, {"date": "2026-03-16", "close": 41.71, "volume": 515864.0}, {"date": "2026-03-17", "close": 40.93, "volume": 523500.0}, {"date": "2026-03-18", "close": 38.25, "volume": 735453.0}, {"date": "2026-03-19", "close": 37.06, "volume": 1007732.0}, {"date": "2026-03-20", "close": 34.24, "volume": 1703535.0}, {"date": "2026-03-23", "close": 36.31, "volume": 877196.0}, {"date": "2026-03-24", "close": 37.35, "volume": 472397.0}, {"date": "2026-03-25", "close": 39.34, "volume": 905795.0}, {"date": "2026-03-26", "close": 39.36, "volume": 615522.0}, {"date": "2026-03-27", "close": 37.73, "volume": 379861.0}, {"date": "2026-03-30", "close": 37.75, "volume": 450356.0}, {"date": "2026-03-31", "close": 39.53, "volume": 605637.0}, {"date": "2026-04-01", "close": 38.21, "volume": 482703.0}, {"date": "2026-04-02", "close": 38.13, "volume": 430661.0}, {"date": "2026-04-06", "close": 38.85, "volume": 256343.0}, {"date": "2026-04-07", "close": 36.52, "volume": 535492.0}, {"date": "2026-04-08", "close": 38.95, "volume": 566315.0}, {"date": "2026-04-09", "close": 40.7, "volume": 369225.0}, {"date": "2026-04-10", "close": 39.75, "volume": 331947.0}, {"date": "2026-04-13", "close": 39.52, "volume": 382208.0}, {"date": "2026-04-14", "close": 40.54, "volume": 280807.0}, {"date": "2026-04-15", "close": 39.29, "volume": 331054.0}, {"date": "2026-04-16", "close": 39.2, "volume": 242900.0}, {"date": "2026-04-17", "close": 43.56, "volume": 639579.0}, {"date": "2026-04-20", "close": 46.15, "volume": 618168.0}, {"date": "2026-04-21", "close": 45.19, "volume": 466499.0}, {"date": "2026-04-22", "close": 46.64, "volume": 368753.0}, {"date": "2026-04-23", "close": 45.25, "volume": 331834.0}, {"date": "2026-04-24", "close": 45.49, "volume": 284285.0}, {"date": "2026-04-27", "close": 45.32, "volume": 398013.0}, {"date": "2026-04-28", "close": 48.96, "volume": 1108043.0}, {"date": "2026-04-29", "close": 47.93, "volume": 697155.0}, {"date": "2026-04-30", "close": 48.97, "volume": 488968.0}, {"date": "2026-05-01", "close": 48.53, "volume": 344910.0}, {"date": "2026-05-04", "close": 44.88, "volume": 495188.0}, {"date": "2026-05-05", "close": 45.75, "volume": 299374.0}, {"date": "2026-05-06", "close": 46.8, "volume": 384819.0}, {"date": "2026-05-07", "close": 46.29, "volume": 374175.0}, {"date": "2026-05-08", "close": 46.67, "volume": 208937.0}, {"date": "2026-05-11", "close": 47.28, "volume": 503909.0}, {"date": "2026-05-12", "close": 45.6, "volume": 508281.0}, {"date": "2026-05-13", "close": 45.48, "volume": 476338.0}, {"date": "2026-05-14", "close": 43.72, "volume": 449718.0}, {"date": "2026-05-15", "close": 40.41, "volume": 491897.0}, {"date": "2026-05-18", "close": 41.24, "volume": 558173.0}, {"date": "2026-05-19", "close": 40.57, "volume": 322702.0}, {"date": "2026-05-20", "close": 44.01, "volume": 387364.0}, {"date": "2026-05-21", "close": 46.23, "volume": 461424.0}, {"date": "2026-05-22", "close": 46.11, "volume": 263759.0}, {"date": "2026-05-26", "close": 46.75, "volume": 261984.0}, {"date": "2026-05-27", "close": 49.56, "volume": 457605.0}, {"date": "2026-05-28", "close": 48.76, "volume": 290345.0}, {"date": "2026-05-29", "close": 47.81, "volume": 406666.0}, {"date": "2026-06-01", "close": 48.98, "volume": 606323.0}, {"date": "2026-06-02", "close": 49.82, "volume": 643793.0}, {"date": "2026-06-03", "close": 47.31, "volume": 315394.0}, {"date": "2026-06-04", "close": 50.61, "volume": 369355.0}, {"date": "2026-06-05", "close": 50.35, "volume": 344589.0}, {"date": "2026-06-08", "close": 50.59, "volume": 219850.0}, {"date": "2026-06-09", "close": 53.27, "volume": 300131.0}, {"date": "2026-06-10", "close": 52.56, "volume": 521442.0}, {"date": "2026-06-11", "close": 55.39, "volume": 352247.0}, {"date": "2026-06-12", "close": 54.05, "volume": 386685.0}, {"date": "2026-06-15", "close": 53.52, "volume": 281149.0}, {"date": "2026-06-16", "close": 53.96, "volume": 356306.0}, {"date": "2026-06-17", "close": 52.36, "volume": 462898.0}, {"date": "2026-06-18", "close": 56.7, "volume": 682240.0}, {"date": "2026-06-22", "close": 55.15, "volume": 370453.0}, {"date": "2026-06-23", "close": 56.06, "volume": 230134.0}, {"date": "2026-06-24", "close": 61.44, "volume": 634150.0}, {"date": "2026-06-25", "close": 62.61, "volume": 355340.0}, {"date": "2026-06-26", "close": 65.84, "volume": 1339769.0}, {"date": "2026-06-29", "close": 63.42, "volume": 463248.0}, {"date": "2026-06-30", "close": 63.68, "volume": 319824.0}, {"date": "2026-07-01", "close": 60.82, "volume": 326973.0}, {"date": "2026-07-02", "close": 62.03, "volume": 268595.0}, {"date": "2026-07-06", "close": 59.735, "volume": 209746.0}, {"date": "2026-07-07", "close": 58.92, "volume": 297273.0}, {"date": "2026-07-08", "close": 57.08, "volume": 268128.0}, {"date": "2026-07-09", "close": 58.09, "volume": 190778.0}, {"date": "2026-07-10", "close": 59.39, "volume": 177715.0}, {"date": "2026-07-13", "close": 57.76, "volume": 268770.0}, {"date": "2026-07-14", "close": 58.84, "volume": 177082.0}, {"date": "2026-07-15", "close": 59.34, "volume": 245905.0}, {"date": "2026-07-16", "close": 61.04, "volume": 213936.0}, {"date": "2026-07-17", "close": 58.48, "volume": 306291.0}, {"date": "2026-07-20", "close": 56.96, "volume": 255365.0}, {"date": "2026-07-21", "close": 56.21, "volume": 371682.0}, {"date": "2026-07-22", "close": 57.81, "volume": 236101.0}, {"date": "2026-07-23", "close": 58.33, "volume": 355883.0}, {"date": "2026-07-24", "close": 60.16, "volume": 262508.0}, {"date": "2026-07-27", "close": 60.36, "volume": 284525.0}, {"date": "2026-07-28", "close": 61.4, "volume": 221507.0}, {"date": "2026-07-29", "close": 58.05, "volume": 320572.0}, {"date": "2026-07-30", "close": 57.12, "volume": 251237.0}, {"date": "2026-07-31", "close": 54.57, "volume": 527099.0}, {"date": "2026-08-03", "close": 56.1, "volume": 592938.0}, {"date": "2026-08-04", "close": 61.46, "volume": 832579.0}, {"date": "2026-08-05", "close": 61.48, "volume": 566521.0}, {"date": "2026-08-06", "close": 59.18, "volume": 228603.0}, {"date": "2026-08-07", "close": 60.04, "volume": 266709.0}], "refreshing": true}