{"ticker": "WAL", "overview": {"cik": "1212545", "ticker": "WAL", "name": "WESTERN ALLIANCE BANCORPORATION", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066286", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062574", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062573", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062572", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062571", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062570", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062569", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062568", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062567", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062566", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057697", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057696", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057695", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057694", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057693", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057691", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057690", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057688", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057687", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000543", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051418", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000971", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001504", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051146", "price_sensitive": true}]}, "description": "WESTERN ALLIANCE BANCORPORATION trades as WAL on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 1,779 insider filings for the company, from June 2005 to June 2026. Across those, 45 insiders disclosed 142 open-market purchases totalling $59.11M against 316 sales totalling $272.30M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 142, "buy_sum": 59113499.384, "sell_n": 316, "sell_sum": 272295723.5635, "net": -213182224.17949998, "insiders": 45, "first_date": "2005-06-30", "last_date": "2026-06-09"}, "metrics": {"ticker": "WAL", "has_prices": true, "as_of": "2026-08-17", "last": 81.72, "prev_close": 82.32, "change": -0.5999999999999943, "change_pct": -0.007288629737609261, "session_volume": 629369.0, "vwap_5": 82.01534454106219, "vwap_20": 82.24656526455868, "vwap_60": 81.22426389414905, "vwap_250": 81.17113871966951, "high_52w": 96.08, "low_52w": 66.7, "avg_volume_20": 994377.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001128", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 4.99% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001128-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "0001628280-26-066313", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Jessica H. Jarvi", "who_key": "Jarvi Jessica H", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12490.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981756/000162828026066313/0001628280-26-066313-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066314", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Lynne Herndon", "who_key": "Herndon Lynne", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6245.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007542/000162828026066314/0001628280-26-066314-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066315", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Dale Gibbons", "who_key": "GIBBONS DALE", "role": "Vice Chair and CBO, Deposits", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53978.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1331626/000162828026066315/0001628280-26-066315-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066303", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Tim R. Bruckner", "who_key": "Bruckner Tim R", "role": "CBO for Regional Banking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30855.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771957/000162828026066303/0001628280-26-066303-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066305", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Emily Nachlas", "who_key": "Nachlas Emily", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14052.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946843/000162828026066305/0001628280-26-066305-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066306", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Kenneth Vecchione", "who_key": "Vecchione Kenneth", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 116803.84999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398948/000162828026066306/0001628280-26-066306-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066307", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Timothy W. Boothe", "who_key": "Boothe Timothy W", "role": "Chief Administration Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17472.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1364140/000162828026066307/0001628280-26-066307-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066308", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vishal Idnani", "who_key": "Idnani Vishal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9145.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092854/000162828026066308/0001628280-26-066308-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066310", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Barbara Kennedy", "who_key": "Kennedy Barbara", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19107.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379831/000162828026066310/0001628280-26-066310-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-066311", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Mary Chris Jammet", "who_key": "JAMMET MARY CHRIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1599796/000162828026066311/0001628280-26-066311-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0001628280-26-057687", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Barbara Kennedy", "who_key": "Kennedy Barbara", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21156.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026057687/0001628280-26-057687-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "0001628280-26-057688", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Lynne Herndon", "who_key": "Herndon Lynne", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6914.879999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026057688/0001628280-26-057688-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "0001628280-26-057690", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Emily Nachlas", "who_key": "Nachlas Emily", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15558.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026057690/0001628280-26-057690-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "0001628280-26-057691", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Jessica H. Jarvi", "who_key": "Jarvi Jessica H", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13829.759999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026057691/0001628280-26-057691-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "0001628280-26-057693", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Timothy W. Boothe", "who_key": "Boothe Timothy W", "role": "Chief Administration Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19345.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026057693/0001628280-26-057693-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "0001628280-26-057694", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Dale Gibbons", "who_key": "GIBBONS DALE", "role": "Vice Chair and CBO, Deposits", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59764.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026057694/0001628280-26-057694-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "0001628280-26-057695", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Tim R. Bruckner", "who_key": "Bruckner Tim R", "role": "CBO for Regional Banking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34162.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026057695/0001628280-26-057695-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "0001628280-26-057696", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Kenneth Vecchione", "who_key": "Vecchione Kenneth", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 129324.71999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026057696/0001628280-26-057696-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "0001628280-26-057697", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vishal Idnani", "who_key": "Idnani Vishal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10125.359999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2092854/000162828026057697/0001628280-26-057697-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114701}, {"id": "13DG-0000080255-26-000543", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "State Commercial Banks", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 5.8% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000543-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000914208-26-000315", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "State Commercial Banks", "country": "United States", "headline": "Invesco Ltd. takes a 5.4% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000315-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0002100119-26-001504", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.02% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001504-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002100121-26-000971", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.01% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000971-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0001628280-26-048694", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Emily Nachlas", "who_key": "Nachlas Emily", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15458.310000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026048694/0001628280-26-048694-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0001628280-26-048695", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Timothy W. Boothe", "who_key": "Boothe Timothy W", "role": "Chief Administration Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19220.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026048695/0001628280-26-048695-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0001628280-26-048696", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vishal Idnani", "who_key": "Idnani Vishal", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10060.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026048696/0001628280-26-048696-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0001628280-26-048697", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Jessica H. Jarvi", "who_key": "Jarvi Jessica H", "role": "CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13740.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026048697/0001628280-26-048697-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0001628280-26-048698", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Barbara Kennedy", "who_key": "Kennedy Barbara", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21020.030000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026048698/0001628280-26-048698-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}, {"id": "0001628280-26-048699", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Lynne Herndon", "who_key": "Herndon Lynne", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6870.360000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on WAL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026048699/0001628280-26-048699-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159341}], "recent_buys": [{"id": "0001628280-25-047593", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Dale Gibbons", "who_key": "GIBBONS DALE", "role": "Vice Chairman and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 308000.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO buys $308K of WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828025047593/0001628280-25-047593-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "0001212545-23-000105", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 63830.25, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $64K of WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254523000105/0001212545-23-000105-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916141}, {"id": "0001212545-22-000117", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Dale Gibbons", "who_key": "GIBBONS DALE", "role": "Vice Chairman and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 154440.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "WAL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000117/0001212545-22-000117-index.htm", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313581}, {"id": "0001212545-22-000115", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "J. Kelly Ardrey Jr.", "who_key": "Ardrey J. Kelly Jr.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 147140.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000115/0001212545-22-000115-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355341}, {"id": "0001212545-22-000113", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Bryan K. Segedi", "who_key": "Segedi Bryan K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11634.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "4 insiders pile into WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000113/0001212545-22-000113-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363981}, {"id": "0001212545-22-000111", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "J. Kelly Ardrey Jr.", "who_key": "Ardrey J. Kelly Jr.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 236010.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000111/0001212545-22-000111-index.htm", "trade_date": "2022-04-28", "timestamp": "2022-04-28", "mins": 2375501}, {"id": "0001212545-22-000096", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Robert Gary Sarver", "who_key": "Sarver Robert Gary", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1928600.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "WAL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000096/0001212545-22-000096-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448941}, {"id": "0001212545-22-000094", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Dale Gibbons", "who_key": "GIBBONS DALE", "role": "Vice Chairman and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 155540.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000094/0001212545-22-000094-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448941}, {"id": "0001212545-22-000011", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Dale Gibbons", "who_key": "GIBBONS DALE", "role": "Vice Chairman and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 498400.00000000006, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying WAL \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000011/0001212545-22-000011-index.htm", "trade_date": "2022-02-01", "timestamp": "2022-02-01", "mins": 2499341}, {"id": "0001212545-22-000009", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Kenneth Vecchione", "who_key": "Vecchione Kenneth", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 548112.42, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "WAL draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000009/0001212545-22-000009-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500781}, {"id": "0001212545-21-000157", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Robert Gary Sarver", "who_key": "Sarver Robert Gary", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5000000.0, "score": 59.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "7 insiders now buying WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000157/0001212545-21-000157-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699501}, {"id": "0001212545-21-000155", "src": "INSIDERS", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Steven J. Hilton", "who_key": "HILTON STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000000.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "WAL draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000155/0001212545-21-000155-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699501}], "institutional": [{"id": "13DG-0002100121-26-001128", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC moves to a 4.99% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-001128-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5261}, {"id": "13DG-0000080255-26-000543", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "State Commercial Banks", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 5.8% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000543-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0000914208-26-000315", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "State Commercial Banks", "country": "United States", "headline": "Invesco Ltd. takes a 5.4% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000315-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0002100119-26-001504", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC takes a 5.02% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001504-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002100121-26-000971", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "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": "State Commercial Banks", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC takes a 5.01% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000971-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000313028-26-000025", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "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": "State Commercial Banks", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 2.15% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000025-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0000914208-26-000168", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "State Commercial Banks", "country": "United States", "headline": "Invesco Ltd. moves to a 4.7% passive stake in WAL", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000168-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260141}, {"id": "13DG-0000102909-26-002692", "src": "13DG", "ticker": "WAL", "cik": "1212545", "company": "WESTERN ALLIANCE BANCORPORATION", "company_raw": "WESTERN ALLIANCE BANCORPORATION", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WAL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002692-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Western Alliance Bancorporation Common Stock (DE)", "new_value": "WESTERN ALLIANCE BANCORPORATION", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001212545", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001212545", "applied": 1, "detected_at": "2026-10-28T17:06:24.996994"}]}, "key_people": [{"who": "Robert Gary Sarver", "who_key": "Sarver Robert Gary", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 7305300.0, "sold": 96685724.2304, "net": -89380424.2304, "trades": 42, "top_score": 59.4, "lean": "selling", "history": [{"action": "BUY", "amount": 1928600.0, "date": "2022-03-08", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000096/0001212545-22-000096-index.htm"}, {"action": "BUY", "amount": 5000000.0, "date": "2021-09-15", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000157/0001212545-21-000157-index.htm"}, {"action": "SELL", "amount": 3546158.5, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000108/0001212545-21-000108-index.htm"}, {"action": "SELL", "amount": 3429900.0, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254520000020/0001212545-20-000020-index.htm"}, {"action": "SELL", "amount": 1868777.25, "date": "2020-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254520000008/0001212545-20-000008-index.htm"}, {"action": "SELL", "amount": 3099255.21, "date": "2019-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254519000088/0001212545-19-000088-index.htm"}, {"action": "SELL", "amount": 375553.2, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254518000122/0001212545-18-000122-index.htm"}, {"action": "SELL", "amount": 4020186.74, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254518000114/0001212545-18-000114-index.htm"}, {"action": "SELL", "amount": 2811000.0, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000208/0001212545-17-000208-index.htm"}, {"action": "SELL", "amount": 5522000.0, "date": "2017-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000195/0001212545-17-000195-index.htm"}, {"action": "SELL", "amount": 4837000.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000184/0001212545-17-000184-index.htm"}, {"action": "SELL", "amount": 3297924.72, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000180/0001212545-17-000180-index.htm"}, {"action": "SELL", "amount": 4771000.0, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000535/0001212545-16-000535-index.htm"}, {"action": "SELL", "amount": 2291000.0, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000519/0001212545-16-000519-index.htm"}, {"action": "SELL", "amount": 2259500.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000512/0001212545-16-000512-index.htm"}, {"action": "SELL", "amount": 6593750.0, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000486/0001212545-16-000486-index.htm"}, {"action": "SELL", "amount": 3494122.0988, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000368/0001212545-16-000368-index.htm"}, {"action": "SELL", "amount": 2680923.8355, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000223/0001212545-15-000223-index.htm"}, {"action": "SELL", "amount": 3191880.0, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000151/0001212545-15-000151-index.htm"}, {"action": "SELL", "amount": 3178725.0, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828015004282/0001628280-15-004282-index.htm"}, {"action": "SELL", "amount": 3892030.0, "date": "2015-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000128/0001212545-15-000128-index.htm"}, {"action": "SELL", "amount": 1418195.369, "date": "2015-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000126/0001212545-15-000126-index.htm"}, {"action": "SELL", "amount": 3535405.95, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000121/0001212545-15-000121-index.htm"}, {"action": "SELL", "amount": 2270886.3, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000110/0001212545-15-000110-index.htm"}, {"action": "SELL", "amount": 930432.0, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000197/0001212545-14-000197-index.htm"}], "latest": {"action": "BUY", "amount": 1928600.0, "date": "2022-03-08", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000096/0001212545-22-000096-index.htm"}}, {"who": "Todd Marshall", "who_key": "MARSHALL TODD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5177520.0, "sold": 37801439.6058, "net": -32623919.605800003, "trades": 29, "top_score": 62.9, "lean": "selling", "history": [{"action": "SELL", "amount": 4187599.53, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000116/0001212545-21-000116-index.htm"}, {"action": "SELL", "amount": 692907.76, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000112/0001212545-21-000112-index.htm"}, {"action": "SELL", "amount": 1248820.0, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254520000184/0001212545-20-000184-index.htm"}, {"action": "SELL", "amount": 4412400.0, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254520000180/0001212545-20-000180-index.htm"}, {"action": "SELL", "amount": 5155728.779999999, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254520000172/0001212545-20-000172-index.htm"}, {"action": "SELL", "amount": 2772000.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254519000132/0001212545-19-000132-index.htm"}, {"action": "SELL", "amount": 1523600.0, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254519000124/0001212545-19-000124-index.htm"}, {"action": "SELL", "amount": 999800.0, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254519000120/0001212545-19-000120-index.htm"}, {"action": "SELL", "amount": 1513668.75, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000095/0001212545-17-000095-index.htm"}, {"action": "SELL", "amount": 1513668.75, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000162/0001212545-17-000162-index.htm"}, {"action": "SELL", "amount": 480300.0, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000544/0001212545-16-000544-index.htm"}, {"action": "SELL", "amount": 1203750.0, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000552/0001212545-16-000552-index.htm"}, {"action": "SELL", "amount": 1150500.0, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000518/0001212545-16-000518-index.htm"}, {"action": "SELL", "amount": 5589500.0, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000487/0001212545-16-000487-index.htm"}, {"action": "SELL", "amount": 1299150.0, "date": "2016-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000406/0001212545-16-000406-index.htm"}, {"action": "SELL", "amount": 1152096.0, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000222/0001212545-15-000222-index.htm"}, {"action": "SELL", "amount": 985945.0358000001, "date": "2015-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000199/0001212545-15-000199-index.htm"}, {"action": "SELL", "amount": 1920005.0000000002, "date": "2015-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000191/0001212545-15-000191-index.htm"}, {"action": "BUY", "amount": 618500.0, "date": "2010-11-30", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919110057486/0001209191-10-057486-index.htm"}, {"action": "BUY", "amount": 204020.0, "date": "2010-11-24", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919110057345/0001209191-10-057345-index.htm"}, {"action": "BUY", "amount": 992500.0, "date": "2008-06-27", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721108000023/0001437211-08-000023-index.htm"}, {"action": "BUY", "amount": 502000.0, "date": "2007-07-20", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000026/0001331637-07-000026-index.htm"}, {"action": "BUY", "amount": 668400.0, "date": "2007-02-28", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000135931007000036/0001359310-07-000036-index.htm"}, {"action": "BUY", "amount": 200100.0, "date": "2007-02-27", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000135931007000032/0001359310-07-000032-index.htm"}, {"action": "BUY", "amount": 898000.0, "date": "2006-08-25", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163706000126/0001331637-06-000126-index.htm"}], "latest": {"action": "SELL", "amount": 4187599.53, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000116/0001212545-21-000116-index.htm"}}, {"who": "William S. Boyd", "who_key": "BOYD WILLIAM S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23097141.0, "sold": 5343933.7288, "net": 17753207.2712, "trades": 31, "top_score": 71.9, "lean": "buying", "history": [{"action": "BUY", "amount": 113125.0, "date": "2019-05-17", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254519000099/0001212545-19-000099-index.htm"}, {"action": "SELL", "amount": 555462.0, "date": "2017-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000193/0001212545-17-000193-index.htm"}, {"action": "SELL", "amount": 1804000.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000515/0001212545-16-000515-index.htm"}, {"action": "SELL", "amount": 171000.0, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000445/0001212545-16-000445-index.htm"}, {"action": "SELL", "amount": 171000.0, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000142/0001212545-17-000142-index.htm"}, {"action": "SELL", "amount": 73742.1596, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000394/0001212545-16-000394-index.htm"}, {"action": "SELL", "amount": 732326.8312, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000377/0001212545-16-000377-index.htm"}, {"action": "SELL", "amount": 732326.8312, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000140/0001212545-17-000140-index.htm"}, {"action": "SELL", "amount": 95680.64279999999, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000183/0001212545-14-000183-index.htm"}, {"action": "SELL", "amount": 749815.9639999999, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919112057572/0001209191-12-057572-index.htm"}, {"action": "SELL", "amount": 258579.3, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919112057212/0001209191-12-057212-index.htm"}, {"action": "BUY", "amount": 67968.0, "date": "2010-02-16", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919110010415/0001209191-10-010415-index.htm"}, {"action": "BUY", "amount": 142600.0, "date": "2010-02-12", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919110010076/0001209191-10-010076-index.htm"}, {"action": "BUY", "amount": 600000.0, "date": "2009-05-20", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721109000040/0001437211-09-000040-index.htm"}, {"action": "BUY", "amount": 2397880.0, "date": "2008-06-27", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721108000015/0001437211-08-000015-index.htm"}, {"action": "BUY", "amount": 1054000.0, "date": "2007-10-24", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919107059934/0001209191-07-059934-index.htm"}, {"action": "BUY", "amount": 2892000.0, "date": "2007-08-22", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919107050340/0001209191-07-050340-index.htm"}, {"action": "BUY", "amount": 1129040.0, "date": "2007-07-23", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000030/0001331637-07-000030-index.htm"}, {"action": "BUY", "amount": 1399440.0, "date": "2007-07-20", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000020/0001331637-07-000020-index.htm"}, {"action": "BUY", "amount": 3165536.0, "date": "2007-04-26", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000003/0001331637-07-000003-index.htm"}, {"action": "BUY", "amount": 834390.0, "date": "2006-10-23", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000135931006000010/0001359310-06-000010-index.htm"}, {"action": "BUY", "amount": 711326.0, "date": "2006-10-20", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000135931006000006/0001359310-06-000006-index.htm"}, {"action": "BUY", "amount": 1702322.0, "date": "2006-10-19", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000135931006000004/0001359310-06-000004-index.htm"}, {"action": "BUY", "amount": 174489.0, "date": "2006-05-24", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163706000091/0001331637-06-000091-index.htm"}, {"action": "BUY", "amount": 174489.0, "date": "2006-05-24", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163706000097/0001331637-06-000097-index.htm"}], "latest": {"action": "BUY", "amount": 113125.0, "date": "2019-05-17", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254519000099/0001212545-19-000099-index.htm"}}, {"who": "Steven J. Hilton", "who_key": "HILTON STEVEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3301260.0, "sold": 17121378.6, "net": -13820118.600000001, "trades": 22, "top_score": 64.8, "lean": "selling", "history": [{"action": "BUY", "amount": 1000000.0, "date": "2021-09-15", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000155/0001212545-21-000155-index.htm"}, {"action": "SELL", "amount": 1081900.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000129/0001212545-21-000129-index.htm"}, {"action": "SELL", "amount": 2489473.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000089/0001212545-17-000089-index.htm"}, {"action": "SELL", "amount": 2489473.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000160/0001212545-17-000160-index.htm"}, {"action": "SELL", "amount": 15000.0, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000083/0001212545-17-000083-index.htm"}, {"action": "SELL", "amount": 466623.0, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000560/0001212545-16-000560-index.htm"}, {"action": "SELL", "amount": 5813360.0, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000537/0001212545-16-000537-index.htm"}, {"action": "SELL", "amount": 933800.0, "date": "2016-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000529/0001212545-16-000529-index.htm"}, {"action": "SELL", "amount": 1363200.0, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000511/0001212545-16-000511-index.htm"}, {"action": "SELL", "amount": 2007000.0, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000498/0001212545-16-000498-index.htm"}, {"action": "SELL", "amount": 156502.0, "date": "2015-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000130/0001212545-15-000130-index.htm"}, {"action": "SELL", "amount": 154936.80000000002, "date": "2014-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000176/0001212545-14-000176-index.htm"}, {"action": "SELL", "amount": 118498.0, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000123/0001212545-14-000123-index.htm"}, {"action": "SELL", "amount": 31612.8, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919112054907/0001209191-12-054907-index.htm"}, {"action": "BUY", "amount": 244000.0, "date": "2011-08-09", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919111043315/0001209191-11-043315-index.htm"}, {"action": "BUY", "amount": 231600.0, "date": "2009-11-13", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721109000063/0001437211-09-000063-index.htm"}, {"action": "BUY", "amount": 249179.99999999997, "date": "2009-08-14", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919111004997/0001209191-11-004997-index.htm"}, {"action": "BUY", "amount": 794000.0, "date": "2008-06-27", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721108000027/0001437211-08-000027-index.htm"}, {"action": "BUY", "amount": 163680.0, "date": "2007-11-02", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919107061996/0001209191-07-061996-index.htm"}, {"action": "BUY", "amount": 185472.0, "date": "2007-07-23", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000032/0001331637-07-000032-index.htm"}, {"action": "BUY", "amount": 323328.0, "date": "2007-07-20", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000028/0001331637-07-000028-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2005-07-06", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000112329205000654/0001123292-05-000654-index.htm"}], "latest": {"action": "BUY", "amount": 1000000.0, "date": "2021-09-15", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000155/0001212545-21-000155-index.htm"}}, {"who": "Marianne Boyd Johnson", "who_key": "JOHNSON MARIANNE BOYD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 570830.25, "sold": 19094766.0764, "net": -18523935.8264, "trades": 20, "top_score": 51.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2014422.9400000002, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828025057377/0001628280-25-057377-index.htm"}, {"action": "SELL", "amount": 1013796.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254524000249/0001212545-24-000249-index.htm"}, {"action": "BUY", "amount": 63830.25, "date": "2023-03-13", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254523000105/0001212545-23-000105-index.htm"}, {"action": "SELL", "amount": 497875.0, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254520000036/0001212545-20-000036-index.htm"}, {"action": "SELL", "amount": 217680.0, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000210/0001212545-17-000210-index.htm"}, {"action": "SELL", "amount": 1497927.1, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000108/0001212545-17-000108-index.htm"}, {"action": "SELL", "amount": 2737414.68, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000105/0001212545-17-000105-index.htm"}, {"action": "SELL", "amount": 3607485.7199999997, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000572/0001212545-16-000572-index.htm"}, {"action": "SELL", "amount": 4573057.4399999995, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000501/0001212545-16-000501-index.htm"}, {"action": "SELL", "amount": 170550.0, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000443/0001212545-16-000443-index.htm"}, {"action": "SELL", "amount": 188800.0, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000412/0001212545-16-000412-index.htm"}, {"action": "SELL", "amount": 592034.1426, "date": "2015-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000172/0001212545-15-000172-index.htm"}, {"action": "SELL", "amount": 153665.4, "date": "2014-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000185/0001212545-14-000185-index.htm"}, {"action": "SELL", "amount": 162867.382, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000135/0001212545-14-000135-index.htm"}, {"action": "SELL", "amount": 678737.6197, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919113053107/0001209191-13-053107-index.htm"}, {"action": "SELL", "amount": 306868.22400000005, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919112046098/0001209191-12-046098-index.htm"}, {"action": "SELL", "amount": 681584.4281, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919112045493/0001209191-12-045493-index.htm"}, {"action": "BUY", "amount": 198500.0, "date": "2008-06-27", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721109000034/0001437211-09-000034-index.htm"}, {"action": "BUY", "amount": 198500.0, "date": "2008-04-25", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721108000017/0001437211-08-000017-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2005-07-06", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000112329205000655/0001123292-05-000655-index.htm"}], "latest": {"action": "SELL", "amount": 2014422.9400000002, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828025057377/0001628280-25-057377-index.htm"}}, {"who": "M. Nafees Nagy", "who_key": "NAGY M NAFEES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2370571.32, "sold": 17181961.205199998, "net": -14811389.885199998, "trades": 22, "top_score": 66.0, "lean": "selling", "history": [{"action": "SELL", "amount": 535500.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000138/0001212545-17-000138-index.htm"}, {"action": "SELL", "amount": 531700.0, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000099/0001212545-17-000099-index.htm"}, {"action": "SELL", "amount": 2402000.0, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000539/0001212545-16-000539-index.htm"}, {"action": "SELL", "amount": 2256000.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000514/0001212545-16-000514-index.htm"}, {"action": "SELL", "amount": 2960314.9999999995, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000479/0001212545-16-000479-index.htm"}, {"action": "SELL", "amount": 1053508.0, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000471/0001212545-16-000471-index.htm"}, {"action": "SELL", "amount": 3664000.0, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000402/0001212545-16-000402-index.htm"}, {"action": "SELL", "amount": 184690.6292, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000225/0001212545-15-000225-index.htm"}, {"action": "SELL", "amount": 1079517.5760000001, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000215/0001212545-15-000215-index.htm"}, {"action": "SELL", "amount": 2514730.0, "date": "2014-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000173/0001212545-14-000173-index.htm"}, {"action": "BUY", "amount": 992500.0, "date": "2008-06-27", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721108000022/0001437211-08-000022-index.htm"}, {"action": "BUY", "amount": 160615.0, "date": "2007-07-24", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000038/0001331637-07-000038-index.htm"}, {"action": "BUY", "amount": 86555.0, "date": "2007-07-20", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000022/0001331637-07-000022-index.htm"}, {"action": "BUY", "amount": 154100.0, "date": "2007-05-18", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000016/0001331637-07-000016-index.htm"}, {"action": "BUY", "amount": 127600.0, "date": "2006-10-23", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000135931006000011/0001359310-06-000011-index.htm"}, {"action": "BUY", "amount": 161300.0, "date": "2006-10-19", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000135931006000003/0001359310-06-000003-index.htm"}, {"action": "BUY", "amount": 184228.32, "date": "2006-05-15", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163706000083/0001331637-06-000083-index.htm"}, {"action": "BUY", "amount": 183200.0, "date": "2006-05-11", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163706000075/0001331637-06-000075-index.htm"}, {"action": "BUY", "amount": 135753.0, "date": "2006-04-28", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163706000071/0001331637-06-000071-index.htm"}, {"action": "BUY", "amount": 47320.0, "date": "2006-04-21", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163706000065/0001331637-06-000065-index.htm"}, {"action": "BUY", "amount": 27400.0, "date": "2005-08-11", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163705000017/0001331637-05-000017-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2005-07-06", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000112329205000658/0001123292-05-000658-index.htm"}], "latest": {"action": "SELL", "amount": 535500.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000138/0001212545-17-000138-index.htm"}}, {"who": "Dale Gibbons", "who_key": "GIBBONS DALE", "role": "Vice Chairman and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1490769.84, "sold": 7383124.006, "net": -5892354.166, "trades": 23, "top_score": 55.2, "lean": "selling", "history": [{"action": "SELL", "amount": 3295577.44, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026042179/0001628280-26-042179-index.htm"}, {"action": "BUY", "amount": 308000.0, "date": "2025-10-30", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828025047593/0001628280-25-047593-index.htm"}, {"action": "BUY", "amount": 154440.0, "date": "2022-06-10", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000117/0001212545-22-000117-index.htm"}, {"action": "BUY", "amount": 155540.0, "date": "2022-03-08", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000094/0001212545-22-000094-index.htm"}, {"action": "BUY", "amount": 498400.00000000006, "date": "2022-02-01", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000011/0001212545-22-000011-index.htm"}, {"action": "BUY", "amount": 67260.0, "date": "2020-03-09", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254520000116/0001212545-20-000116-index.htm"}, {"action": "BUY", "amount": 119049.84000000001, "date": "2018-07-27", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254518000170/0001212545-18-000170-index.htm"}, {"action": "SELL", "amount": 238500.0, "date": "2016-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000534/0001212545-16-000534-index.htm"}, {"action": "SELL", "amount": 356000.0, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000492/0001212545-16-000492-index.htm"}, {"action": "SELL", "amount": 368100.0, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000213/0001212545-15-000213-index.htm"}, {"action": "SELL", "amount": 589287.3659999999, "date": "2015-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000162/0001212545-15-000162-index.htm"}, {"action": "SELL", "amount": 840837.0, "date": "2014-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000159/0001212545-14-000159-index.htm"}, {"action": "SELL", "amount": 120499.2, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919113054481/0001209191-13-054481-index.htm"}, {"action": "SELL", "amount": 223440.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919113027918/0001209191-13-027918-index.htm"}, {"action": "SELL", "amount": 223440.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000109/0001212545-14-000109-index.htm"}, {"action": "SELL", "amount": 622935.0, "date": "2013-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919113015692/0001209191-13-015692-index.htm"}, {"action": "SELL", "amount": 378300.0, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919113006318/0001209191-13-006318-index.htm"}, {"action": "SELL", "amount": 63104.0, "date": "2009-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721109000041/0001437211-09-000041-index.htm"}, {"action": "SELL", "amount": 63104.0, "date": "2009-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000143721109000033/0001437211-09-000033-index.htm"}, {"action": "BUY", "amount": 21100.0, "date": "2007-10-24", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919107059935/0001209191-07-059935-index.htm"}, {"action": "BUY", "amount": 49860.0, "date": "2007-07-20", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163707000018/0001331637-07-000018-index.htm"}, {"action": "BUY", "amount": 7120.0, "date": "2006-05-19", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000133163706000085/0001331637-06-000085-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2005-07-06", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000112329205000652/0001123292-05-000652-index.htm"}], "latest": {"action": "SELL", "amount": 3295577.44, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000162828026042179/0001628280-26-042179-index.htm"}}, {"who": "Donald D. Snyder", "who_key": "SNYDER DONALD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 110000.0, "sold": 7160072.56, "net": -7050072.56, "trades": 21, "top_score": 40.2, "lean": "selling", "history": [{"action": "SELL", "amount": 352620.0, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000140/0001212545-22-000140-index.htm"}, {"action": "SELL", "amount": 477167.0, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000164/0001212545-21-000164-index.htm"}, {"action": "SELL", "amount": 235174.99999999997, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254521000114/0001212545-21-000114-index.htm"}, {"action": "SELL", "amount": 351812.5, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254520000182/0001212545-20-000182-index.htm"}, {"action": "SELL", "amount": 263880.0, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254518000166/0001212545-18-000166-index.htm"}, {"action": "SELL", "amount": 390520.95999999996, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254518000160/0001212545-18-000160-index.htm"}, {"action": "SELL", "amount": 223880.0, "date": "2017-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254517000204/0001212545-17-000204-index.htm"}, {"action": "SELL", "amount": 576360.0, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000562/0001212545-16-000562-index.htm"}, {"action": "SELL", "amount": 285308.10000000003, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000465/0001212545-16-000465-index.htm"}, {"action": "SELL", "amount": 571500.0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000447/0001212545-16-000447-index.htm"}, {"action": "SELL", "amount": 1073250.0, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000433/0001212545-16-000433-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000421/0001212545-16-000421-index.htm"}, {"action": "SELL", "amount": 556350.0, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000409/0001212545-16-000409-index.htm"}, {"action": "SELL", "amount": 548053.5, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254516000366/0001212545-16-000366-index.htm"}, {"action": "SELL", "amount": 192100.5, "date": "2015-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000227/0001212545-15-000227-index.htm"}, {"action": "SELL", "amount": 170993.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254515000170/0001212545-15-000170-index.htm"}, {"action": "SELL", "amount": 158569.2, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000191/0001212545-14-000191-index.htm"}, {"action": "SELL", "amount": 119034.5, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254514000120/0001212545-14-000120-index.htm"}, {"action": "SELL", "amount": 71908.0, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919113039481/0001209191-13-039481-index.htm"}, {"action": "SELL", "amount": 31590.299999999996, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000120919112054908/0001209191-12-054908-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2005-07-06", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000112329205000663/0001123292-05-000663-index.htm"}], "latest": {"action": "SELL", "amount": 352620.0, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1212545/000121254522000140/0001212545-22-000140-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066286", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062574", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062573", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062572", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062571", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062570", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062569", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062568", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062567", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062566", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057697", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057696", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057695", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057694", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057693", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057691", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057690", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057688", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057687", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000543", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051418", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000971", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001504", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051146", "price_sensitive": true}], "performance": {"ticker": "WAL", "has_prices": true, "summary": {"n": 144, "avg": 1.178574957754039, "win_rate": 0.9513888888888888, "best": 2.128637059724349, "worst": -0.20086055153530222, "as_of": "2026-08-17"}, "buys": [{"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 308000.0, "date": "2025-10-30", "score": 52.6, "ref_price": 76.63, "return": 0.06642307190395412}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 82.36, "return": -0.007770762506070915}, {"who": "JOHNSON MARIANNE BOYD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63830.25, "date": "2023-03-13", "score": 51.7, "ref_price": 26.12, "return": 2.128637059724349}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 154440.0, "date": "2022-06-10", "score": 48.9, "ref_price": 74.51, "return": 0.09676553482753984}, {"who": "Ardrey J. Kelly Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 147140.0, "date": "2022-05-12", "score": 49.7, "ref_price": 74.14, "return": 0.10223900728351765}, {"who": "Segedi Bryan K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11634.0, "date": "2022-05-06", "score": 28.2, "ref_price": 78.54, "return": 0.04048892284186392}, {"who": "Ardrey J. Kelly Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 236010.0, "date": "2022-04-28", "score": 61.8, "ref_price": 78.69, "return": 0.038505528021349614}, {"who": "Sarver Robert Gary", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 1928600.0, "date": "2022-03-08", "score": 56.1, "ref_price": 79.43, "return": 0.028830416719123654}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 155540.0, "date": "2022-03-08", "score": 49.0, "ref_price": 79.43, "return": 0.028830416719123654}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 498400.00000000006, "date": "2022-02-01", "score": 55.2, "ref_price": 99.55, "return": -0.17910597689603214}, {"who": "Vecchione Kenneth", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 548112.42, "date": "2022-01-31", "score": 67.9, "ref_price": 99.19, "return": -0.17612662566791007}, {"who": "Sarver Robert Gary", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 5000000.0, "date": "2021-09-15", "score": 59.4, "ref_price": 99.61, "return": -0.1796004417227186}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000000.0, "date": "2021-09-15", "score": 51.0, "ref_price": 99.61, "return": -0.1796004417227186}, {"who": "Segedi Bryan K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100650.0, "date": "2021-06-04", "score": 41.1, "ref_price": 102.26, "return": -0.20086055153530222}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 93.57, "return": -0.12664315485732602}, {"who": "NAVE JAMES E D V M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 329900.0, "date": "2020-03-11", "score": 47.1, "ref_price": 32.36, "return": 1.5253399258343634}, {"who": "Vecchione Kenneth", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 181389.99999999997, "date": "2020-03-09", "score": 67.1, "ref_price": 32.75, "return": 1.495267175572519}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 67260.0, "date": "2020-03-09", "score": 44.6, "ref_price": 32.75, "return": 1.495267175572519}, {"who": "BOYD WILLIAM S", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 113125.0, "date": "2019-05-17", "score": 34.7, "ref_price": 44.56, "return": 0.833931777378815}, {"who": "Patriarca Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100109.2, "date": "2018-10-24", "score": 39.1, "ref_price": 45.98, "return": 0.7772944758590693}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice Chairman and CFO", "amount": 119049.84000000001, "date": "2018-07-27", "score": 47.6, "ref_price": 56.95, "return": 0.43494293239683923}, {"who": "Vecchione Kenneth", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 592264.0, "date": "2018-07-27", "score": 58.9, "ref_price": 56.95, "return": 0.43494293239683923}, {"who": "LATTA ROBERT P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1721.73, "date": "2018-02-01", "score": 20.2, "ref_price": 59.94, "return": 0.3633633633633634}, {"who": "Sohn Sung Won", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49061.532, "date": "2016-01-26", "score": 36.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Sohn Sung Won", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9980.052, "date": "2013-05-15", "score": 27.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MCAUSLAN ROBERT REOCH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Credit Officer", "amount": 14458.0, "date": "2013-04-24", "score": 33.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244000.0, "date": "2011-08-09", "score": 46.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Vecchione Kenneth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 29300.0, "date": "2011-08-09", "score": 38.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Sarver Robert Gary", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 58000.0, "date": "2011-08-09", "score": 50.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Sohn Sung Won", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9975.0, "date": "2011-06-15", "score": 35.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Sarver Robert Gary", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 131200.0, "date": "2011-06-10", "score": 55.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Vecchione Kenneth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 99000.0, "date": "2011-06-10", "score": 45.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 618500.0, "date": "2010-11-30", "score": 57.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204020.0, "date": "2010-11-24", "score": 57.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Sarver Robert Gary", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 187500.0, "date": "2010-08-24", "score": 52.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Vecchione Kenneth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 437500.0, "date": "2010-08-24", "score": 63.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67968.0, "date": "2010-02-16", "score": 37.1, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142600.0, "date": "2010-02-12", "score": 41.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "FROESCHLE DUANE RALPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Credit Officer", "amount": 16600.0, "date": "2009-11-20", "score": 34.1, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 41800.0, "date": "2009-11-20", "score": 45.4, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 43099.99999999999, "date": "2009-11-18", "score": 45.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 38800.0, "date": "2009-11-13", "score": 45.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 231600.0, "date": "2009-11-13", "score": 49.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 24430.0, "date": "2009-11-12", "score": 42.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 24430.0, "date": "2009-11-12", "score": 41.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87500.0, "date": "2009-11-12", "score": 41.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 231300.0, "date": "2009-11-11", "score": 63.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249179.99999999997, "date": "2009-08-14", "score": 58.8, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 29160.0, "date": "2009-08-14", "score": 42.8, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600000.0, "date": "2009-05-20", "score": 48.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "WALL MERRILL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Admin Officer", "amount": 49998.18, "date": "2008-06-27", "score": 40.8, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248125.0, "date": "2008-06-27", "score": 55.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "JOHNSON MARIANNE BOYD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198500.0, "date": "2008-06-27", "score": 43.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 794000.0, "date": "2008-06-27", "score": 64.8, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SANDE JOHN III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49998.18, "date": "2008-06-27", "score": 36.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "Grisham Arnold", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 25011.0, "date": "2008-06-27", "score": 40.1, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MALOOF GEORGE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150066.0, "date": "2008-06-27", "score": 44.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 992500.0, "date": "2008-06-27", "score": 51.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 992500.0, "date": "2008-06-27", "score": 66.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL ARTHUR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248125.0, "date": "2008-06-27", "score": 45.8, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 2397880.0, "date": "2008-06-27", "score": 67.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "WALL MERRILL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Admin. Officer", "amount": 49998.18, "date": "2008-06-27", "score": 40.8, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2397880.0, "date": "2008-06-27", "score": 56.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "JOHNSON MARIANNE BOYD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198500.0, "date": "2008-04-25", "score": 43.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163680.0, "date": "2007-11-02", "score": 41.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EXECUTIVE VICE PRESIDENT", "amount": 21100.0, "date": "2007-10-24", "score": 36.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1054000.0, "date": "2007-10-24", "score": 51.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2892000.0, "date": "2007-08-22", "score": 57.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MALOOF GEORGE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141550.0, "date": "2007-08-20", "score": 41.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248125.0, "date": "2007-08-03", "score": 55.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247000.0, "date": "2007-08-03", "score": 48.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BAKER PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 772500.0, "date": "2007-08-02", "score": 57.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160615.0, "date": "2007-07-24", "score": 44.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 252800.0, "date": "2007-07-23", "score": 56.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "WALL MERRILL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Admin. Officer", "amount": 129900.0, "date": "2007-07-23", "score": 45.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 185472.0, "date": "2007-07-23", "score": 44.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1129040.0, "date": "2007-07-23", "score": 52.1, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL ARTHUR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100191.0, "date": "2007-07-23", "score": 46.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 323328.0, "date": "2007-07-20", "score": 51.1, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502000.0, "date": "2007-07-20", "score": 47.4, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 997200.0, "date": "2007-07-20", "score": 76.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86555.0, "date": "2007-07-20", "score": 40.1, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1399440.0, "date": "2007-07-20", "score": 53.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 49860.0, "date": "2007-07-20", "score": 43.4, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154100.0, "date": "2007-05-18", "score": 44.4, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 644229.0, "date": "2007-04-27", "score": 59.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3165536.0, "date": "2007-04-26", "score": 58.1, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 668400.0, "date": "2007-02-28", "score": 54.4, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200100.0, "date": "2007-02-27", "score": 55.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BAKER PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 343742.5, "date": "2007-02-21", "score": 46.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BAKER PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 323600.0, "date": "2006-10-24", "score": 48.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127600.0, "date": "2006-10-23", "score": 43.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 834390.0, "date": "2006-10-23", "score": 50.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 711326.0, "date": "2006-10-20", "score": 49.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1702322.0, "date": "2006-10-19", "score": 55.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161300.0, "date": "2006-10-19", "score": 46.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 898000.0, "date": "2006-08-25", "score": 62.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BAKER PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 548850.0, "date": "2006-07-20", "score": 56.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174489.0, "date": "2006-05-24", "score": 42.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174489.0, "date": "2006-05-24", "score": 42.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1429441.0, "date": "2006-05-23", "score": 53.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1429441.0, "date": "2006-05-23", "score": 59.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167952.0, "date": "2006-05-22", "score": 41.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167952.0, "date": "2006-05-22", "score": 42.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 7120.0, "date": "2006-05-19", "score": 33.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184228.32, "date": "2006-05-15", "score": 49.8, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL ARTHUR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 492584.0, "date": "2006-05-11", "score": 54.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183200.0, "date": "2006-05-11", "score": 57.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BAKER PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 555000.0, "date": "2006-05-09", "score": 62.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 135753.0, "date": "2006-04-28", "score": 55.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3123750.0, "date": "2006-04-24", "score": 71.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47320.0, "date": "2006-04-21", "score": 35.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67500.0, "date": "2006-02-27", "score": 42.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL ARTHUR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143750.0, "date": "2005-08-22", "score": 41.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 711750.0, "date": "2005-08-12", "score": 59.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-08-11", "score": 49.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27400.0, "date": "2005-08-11", "score": 44.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BAKER PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139650.0, "date": "2005-08-11", "score": 55.8, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BAKER PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144650.0, "date": "2005-08-10", "score": 41.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57500.0, "date": "2005-08-09", "score": 43.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119000.0, "date": "2005-08-05", "score": 40.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 458700.0, "date": "2005-08-02", "score": 61.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 457800.0, "date": "2005-08-01", "score": 46.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 39.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "WALL MERRILL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Admin. Officer", "amount": 550000.0, "date": "2005-07-06", "score": 65.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL TODD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 40.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SNYDER DONALD D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 40.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SHIREY TERRY ALAN", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Controller", "amount": 22000.0, "date": "2005-07-06", "score": 26.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "SARVER ROBERT GARY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 110000.0, "date": "2005-07-06", "score": 49.6, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NIGRO EDWARD MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 40.0, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAVE JAMES E D V M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 39.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "NAGY M NAFEES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 54.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MACK CARY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 54.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "LUNDY JAMES HARWOOD III", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Arizona Administration", "amount": 110000.0, "date": "2005-07-06", "score": 35.4, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "JOHNSON MARIANNE BOYD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 40.7, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "HILTON STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 39.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "GIBBONS DALE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 110000.0, "date": "2005-07-06", "score": 48.3, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "FROESCHLE DUANE RALPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Credit Officer", "amount": 110000.0, "date": "2005-07-06", "score": 51.2, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "CADY GERALD A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, California Administration", "amount": 110000.0, "date": "2005-07-06", "score": 35.4, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BOYD WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 220000.0, "date": "2005-07-06", "score": 58.1, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BEACH BRUCE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 54.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "BAKER PAUL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 39.9, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "MARSHALL ARTHUR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2005-07-06", "score": 39.5, "ref_price": 35.08, "return": 1.329532497149373}, {"who": "FROESCHLE DUANE RALPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 30008.0, "date": "2005-06-30", "score": 38.0, "ref_price": 35.08, "return": 1.329532497149373}]}, "price_series": [{"date": "2016-08-08", "close": 35.08, "volume": 272625.0}, {"date": "2016-08-09", "close": 35.47, "volume": 378092.0}, {"date": "2016-08-10", "close": 35.21, "volume": 892270.0}, {"date": "2016-08-11", "close": 35.58, "volume": 537256.0}, {"date": "2016-08-12", "close": 35.08, "volume": 431084.0}, {"date": "2016-08-15", "close": 35.98, "volume": 717543.0}, {"date": "2016-08-16", "close": 36.21, "volume": 1088714.0}, {"date": "2016-08-17", "close": 36.12, "volume": 580138.0}, {"date": "2016-08-18", "close": 36.48, "volume": 468394.0}, {"date": "2016-08-19", "close": 36.23, "volume": 401177.0}, {"date": "2016-08-22", "close": 36.15, "volume": 280784.0}, {"date": "2016-08-23", "close": 36.39, "volume": 269980.0}, {"date": "2016-08-24", "close": 36.52, "volume": 421372.0}, {"date": "2016-08-25", "close": 36.91, "volume": 611299.0}, {"date": "2016-08-26", "close": 37.49, "volume": 939275.0}, {"date": "2016-08-29", "close": 37.64, "volume": 715272.0}, {"date": "2016-08-30", "close": 38.19, "volume": 971268.0}, {"date": "2016-08-31", "close": 38.22, "volume": 687447.0}, {"date": "2016-09-01", "close": 37.96, "volume": 595155.0}, {"date": "2016-09-02", "close": 38.34, "volume": 472558.0}, {"date": "2016-09-06", "close": 37.2, "volume": 763982.0}, {"date": "2016-09-07", "close": 37.24, "volume": 770072.0}, {"date": "2016-09-08", "close": 37.18, "volume": 434406.0}, {"date": "2016-09-09", "close": 36.71, "volume": 909140.0}, {"date": "2016-09-12", "close": 36.86, "volume": 872916.0}, {"date": "2016-09-13", "close": 36.18, "volume": 579433.0}, {"date": "2016-09-14", "close": 35.94, "volume": 548113.0}, {"date": "2016-09-15", "close": 36.25, "volume": 814535.0}, {"date": "2016-09-16", "close": 35.93, "volume": 955273.0}, {"date": "2016-09-19", "close": 36.49, "volume": 702080.0}, {"date": "2016-09-20", "close": 36.76, "volume": 547188.0}, {"date": "2016-09-21", "close": 37.08, "volume": 980590.0}, {"date": "2016-09-22", "close": 37.2, "volume": 622617.0}, {"date": "2016-09-23", "close": 37.36, "volume": 582148.0}, {"date": "2016-09-26", "close": 36.57, "volume": 854535.0}, {"date": "2016-09-27", "close": 37.01, "volume": 868434.0}, {"date": "2016-09-28", "close": 37.54, "volume": 873075.0}, {"date": "2016-09-29", "close": 36.95, "volume": 875808.0}, {"date": "2016-09-30", "close": 37.54, "volume": 601267.0}, {"date": "2016-10-03", "close": 37.15, "volume": 480879.0}, {"date": "2016-10-04", "close": 38.05, "volume": 928752.0}, {"date": "2016-10-05", "close": 39.04, "volume": 1256640.0}, {"date": "2016-10-06", "close": 39.09, "volume": 693107.0}, {"date": "2016-10-07", "close": 39.06, "volume": 785381.0}, {"date": "2016-10-10", "close": 39.22, "volume": 544110.0}, {"date": "2016-10-11", "close": 38.51, "volume": 530480.0}, {"date": "2016-10-12", "close": 38.73, "volume": 400689.0}, {"date": "2016-10-13", "close": 37.22, "volume": 751470.0}, {"date": "2016-10-14", "close": 37.31, "volume": 658323.0}, {"date": "2016-10-17", "close": 37.12, "volume": 331771.0}, {"date": "2016-10-18", "close": 37.27, "volume": 481166.0}, {"date": "2016-10-19", "close": 37.92, "volume": 439495.0}, {"date": "2016-10-20", "close": 37.69, "volume": 722172.0}, {"date": "2016-10-21", "close": 37.85, "volume": 696049.0}, {"date": "2016-10-24", "close": 37.6, "volume": 852140.0}, {"date": "2016-10-25", "close": 37.32, "volume": 595505.0}, {"date": "2016-10-26", "close": 37.34, "volume": 430258.0}, {"date": "2016-10-27", "close": 37.76, "volume": 711686.0}, {"date": "2016-10-28", "close": 37.37, "volume": 328962.0}, {"date": "2016-10-31", "close": 37.36, "volume": 562916.0}, {"date": "2016-11-01", "close": 37.3, "volume": 465319.0}, {"date": "2016-11-02", "close": 36.45, "volume": 581237.0}, {"date": "2016-11-03", "close": 36.69, "volume": 378835.0}, {"date": "2016-11-04", "close": 36.87, "volume": 409606.0}, {"date": "2016-11-07", "close": 38.06, "volume": 513751.0}, {"date": "2016-11-08", "close": 37.86, "volume": 348022.0}, {"date": "2016-11-09", "close": 40.21, "volume": 1172714.0}, {"date": "2016-11-10", "close": 42.69, "volume": 2143530.0}, {"date": "2016-11-11", "close": 43.62, "volume": 992310.0}, {"date": "2016-11-14", "close": 44.31, "volume": 1421171.0}, {"date": "2016-11-15", "close": 44.66, "volume": 833029.0}, {"date": "2016-11-16", "close": 43.94, "volume": 701822.0}, {"date": "2016-11-17", "close": 43.99, "volume": 910458.0}, {"date": "2016-11-18", "close": 43.99, "volume": 496992.0}, {"date": "2016-11-21", "close": 44.58, "volume": 676362.0}, {"date": "2016-11-22", "close": 45.46, "volume": 1145933.0}, {"date": "2016-11-23", "close": 45.78, "volume": 814912.0}, {"date": "2016-11-25", "close": 45.8, "volume": 195895.0}, {"date": "2016-11-28", "close": 44.87, "volume": 525401.0}, {"date": "2016-11-29", "close": 45.73, "volume": 1068867.0}, {"date": "2016-11-30", "close": 46.72, "volume": 1057062.0}, {"date": "2016-12-01", "close": 47.77, "volume": 1077592.0}, {"date": "2016-12-02", "close": 47.2, "volume": 944091.0}, {"date": "2016-12-05", "close": 48.11, "volume": 669114.0}, {"date": "2016-12-06", "close": 48.56, "volume": 623460.0}, {"date": "2016-12-07", "close": 49.21, "volume": 678418.0}, {"date": "2016-12-08", "close": 50.4, "volume": 1071683.0}, {"date": "2016-12-09", "close": 49.73, "volume": 751139.0}, {"date": "2016-12-12", "close": 47.79, "volume": 1046755.0}, {"date": "2016-12-13", "close": 47.97, "volume": 719763.0}, {"date": "2016-12-14", "close": 47.57, "volume": 1166848.0}, {"date": "2016-12-15", "close": 49.02, "volume": 1152383.0}, {"date": "2016-12-16", "close": 48.63, "volume": 1018846.0}, {"date": "2016-12-19", "close": 48.71, "volume": 759221.0}, {"date": "2016-12-20", "close": 49.24, "volume": 666676.0}, {"date": "2016-12-21", "close": 49.2, "volume": 572475.0}, {"date": "2016-12-22", "close": 49.48, "volume": 346266.0}, {"date": "2016-12-23", "close": 49.67, "volume": 264167.0}, {"date": "2016-12-27", "close": 49.94, "volume": 272623.0}, {"date": "2016-12-28", "close": 49.21, "volume": 406893.0}, {"date": "2016-12-29", "close": 48.91, "volume": 396585.0}, {"date": "2016-12-30", "close": 48.71, "volume": 621245.0}, {"date": "2017-01-03", "close": 49.33, "volume": 626696.0}, {"date": "2017-01-04", "close": 49.83, "volume": 604184.0}, {"date": "2017-01-05", "close": 48.81, "volume": 715810.0}, {"date": "2017-01-06", "close": 48.83, "volume": 825416.0}, {"date": "2017-01-09", "close": 48.58, "volume": 811242.0}, {"date": "2017-01-10", "close": 49.2, "volume": 908286.0}, {"date": "2017-01-11", "close": 49.75, "volume": 563180.0}, {"date": "2017-01-12", "close": 48.54, "volume": 592662.0}, {"date": "2017-01-13", "close": 49.26, "volume": 457752.0}, {"date": "2017-01-17", "close": 47.43, "volume": 508182.0}, {"date": "2017-01-18", "close": 48.04, "volume": 372245.0}, {"date": "2017-01-19", "close": 47.92, "volume": 336114.0}, {"date": "2017-01-20", "close": 48.22, "volume": 256813.0}, {"date": "2017-01-23", "close": 47.83, "volume": 389896.0}, {"date": "2017-01-24", "close": 48.68, "volume": 336804.0}, {"date": "2017-01-25", "close": 49.35, "volume": 449804.0}, {"date": "2017-01-26", "close": 49.89, "volume": 583260.0}, {"date": "2017-01-27", "close": 50.53, "volume": 1090602.0}, {"date": "2017-01-30", "close": 50.19, "volume": 980145.0}, {"date": "2017-01-31", "close": 49.38, "volume": 857606.0}, {"date": "2017-02-01", "close": 49.31, "volume": 721758.0}, {"date": "2017-02-02", "close": 48.75, "volume": 457034.0}, {"date": "2017-02-03", "close": 50.11, "volume": 536091.0}, {"date": "2017-02-06", "close": 49.49, "volume": 337539.0}, {"date": "2017-02-07", "close": 49.51, "volume": 343913.0}, {"date": "2017-02-08", "close": 48.94, "volume": 303325.0}, {"date": "2017-02-09", "close": 49.61, "volume": 480246.0}, {"date": "2017-02-10", "close": 50.1, "volume": 342919.0}, {"date": "2017-02-13", "close": 50.96, "volume": 957133.0}, {"date": "2017-02-14", "close": 52.99, "volume": 1701865.0}, {"date": "2017-02-15", "close": 53.16, "volume": 607156.0}, {"date": "2017-02-16", "close": 52.64, "volume": 549626.0}, {"date": "2017-02-17", "close": 52.41, "volume": 333021.0}, {"date": "2017-02-21", "close": 52.74, "volume": 407092.0}, {"date": "2017-02-22", "close": 52.54, "volume": 415794.0}, {"date": "2017-02-23", "close": 52.24, "volume": 467623.0}, {"date": "2017-02-24", "close": 51.6, "volume": 672217.0}, {"date": "2017-02-27", "close": 52.22, "volume": 599060.0}, {"date": "2017-02-28", "close": 51.64, "volume": 550158.0}, {"date": "2017-03-01", "close": 53.34, "volume": 768913.0}, {"date": "2017-03-02", "close": 51.83, "volume": 361287.0}, {"date": "2017-03-03", "close": 51.94, "volume": 494169.0}, {"date": "2017-03-06", "close": 51.73, "volume": 372779.0}, {"date": "2017-03-07", "close": 51.47, "volume": 256927.0}, {"date": "2017-03-08", "close": 51.38, "volume": 375822.0}, {"date": "2017-03-09", "close": 51.51, "volume": 382164.0}, {"date": "2017-03-10", "close": 51.08, "volume": 517478.0}, {"date": "2017-03-13", "close": 51.48, "volume": 311030.0}, {"date": "2017-03-14", "close": 51.73, "volume": 383618.0}, {"date": "2017-03-15", "close": 51.01, "volume": 590884.0}, {"date": "2017-03-16", "close": 51.5, "volume": 333492.0}, {"date": "2017-03-17", "close": 52.01, "volume": 1499386.0}, {"date": "2017-03-20", "close": 50.8, "volume": 634436.0}, {"date": "2017-03-21", "close": 47.2, "volume": 2431456.0}, {"date": "2017-03-22", "close": 47.13, "volume": 1010501.0}, {"date": "2017-03-23", "close": 47.32, "volume": 795610.0}, {"date": "2017-03-24", "close": 47.65, "volume": 517003.0}, {"date": "2017-03-27", "close": 46.83, "volume": 1030060.0}, {"date": "2017-03-28", "close": 48.06, "volume": 818046.0}, {"date": "2017-03-29", "close": 47.83, "volume": 470025.0}, {"date": "2017-03-30", "close": 49.93, "volume": 1134130.0}, {"date": "2017-03-31", "close": 49.09, "volume": 891158.0}, {"date": "2017-04-03", "close": 48.93, "volume": 852344.0}, {"date": "2017-04-04", "close": 49.01, "volume": 935979.0}, {"date": "2017-04-05", "close": 47.81, "volume": 942332.0}, {"date": "2017-04-06", "close": 48.1, "volume": 994281.0}, {"date": "2017-04-07", "close": 48.09, "volume": 1117953.0}, {"date": "2017-04-10", "close": 47.5, "volume": 575474.0}, {"date": "2017-04-11", "close": 47.68, "volume": 983879.0}, {"date": "2017-04-12", "close": 47.08, "volume": 766302.0}, {"date": "2017-04-13", "close": 45.7, "volume": 533620.0}, {"date": "2017-04-17", "close": 46.53, "volume": 983164.0}, {"date": "2017-04-18", "close": 45.95, "volume": 839314.0}, {"date": "2017-04-19", "close": 46.3, "volume": 616491.0}, {"date": "2017-04-20", "close": 46.9, "volume": 1237383.0}, {"date": "2017-04-21", "close": 46.45, "volume": 1681835.0}, {"date": "2017-04-24", "close": 48.55, "volume": 1313476.0}, {"date": "2017-04-25", "close": 48.94, "volume": 831885.0}, {"date": "2017-04-26", "close": 49.2, "volume": 570297.0}, {"date": "2017-04-27", "close": 48.6, "volume": 587456.0}, {"date": "2017-04-28", "close": 47.9, "volume": 736249.0}, {"date": "2017-05-01", "close": 48.55, "volume": 604800.0}, {"date": "2017-05-02", "close": 47.95, "volume": 652262.0}, {"date": "2017-05-03", "close": 48.59, "volume": 485719.0}, {"date": "2017-05-04", "close": 48.85, "volume": 750802.0}, {"date": "2017-05-05", "close": 48.69, "volume": 420518.0}, {"date": "2017-05-08", "close": 48.68, "volume": 501684.0}, {"date": "2017-05-09", "close": 48.41, "volume": 450044.0}, {"date": "2017-05-10", "close": 48.33, "volume": 337687.0}, {"date": "2017-05-11", "close": 47.36, "volume": 687286.0}, {"date": "2017-05-12", "close": 47.16, "volume": 1062648.0}, {"date": "2017-05-15", "close": 47.59, "volume": 765892.0}, {"date": "2017-05-16", "close": 47.88, "volume": 888056.0}, {"date": "2017-05-17", "close": 45.09, "volume": 897225.0}, {"date": "2017-05-18", "close": 45.51, "volume": 1018873.0}, {"date": "2017-05-19", "close": 45.41, "volume": 835017.0}, {"date": "2017-05-22", "close": 45.68, "volume": 398961.0}, {"date": "2017-05-23", "close": 46.09, "volume": 370181.0}, {"date": "2017-05-24", "close": 45.65, "volume": 367212.0}, {"date": "2017-05-25", "close": 46.01, "volume": 532720.0}, {"date": "2017-05-26", "close": 45.92, "volume": 1062447.0}, {"date": "2017-05-30", "close": 45.45, "volume": 522605.0}, {"date": "2017-05-31", "close": 45.72, "volume": 688384.0}, {"date": "2017-06-01", "close": 46.0, "volume": 604481.0}, {"date": "2017-06-02", "close": 45.79, "volume": 614759.0}, {"date": "2017-06-05", "close": 45.79, "volume": 577366.0}, {"date": "2017-06-06", "close": 45.58, "volume": 652264.0}, {"date": "2017-06-07", "close": 46.19, "volume": 468674.0}, {"date": "2017-06-08", "close": 47.86, "volume": 830410.0}, {"date": "2017-06-09", "close": 49.72, "volume": 787579.0}, {"date": "2017-06-12", "close": 49.23, "volume": 923365.0}, {"date": "2017-06-13", "close": 49.4, "volume": 455971.0}, {"date": "2017-06-14", "close": 49.44, "volume": 721886.0}, {"date": "2017-06-15", "close": 49.3, "volume": 447088.0}, {"date": "2017-06-16", "close": 49.29, "volume": 1221416.0}, {"date": "2017-06-19", "close": 49.43, "volume": 509880.0}, {"date": "2017-06-20", "close": 48.89, "volume": 918651.0}, {"date": "2017-06-21", "close": 48.42, "volume": 600198.0}, {"date": "2017-06-22", "close": 47.74, "volume": 548051.0}, {"date": "2017-06-23", "close": 46.98, "volume": 952816.0}, {"date": "2017-06-26", "close": 47.61, "volume": 466942.0}, {"date": "2017-06-27", "close": 47.72, "volume": 302673.0}, {"date": "2017-06-28", "close": 48.5, "volume": 627560.0}, {"date": "2017-06-29", "close": 49.41, "volume": 1063893.0}, {"date": "2017-06-30", "close": 49.2, "volume": 574710.0}, {"date": "2017-07-03", "close": 49.92, "volume": 377766.0}, {"date": "2017-07-05", "close": 49.79, "volume": 509994.0}, {"date": "2017-07-06", "close": 49.78, "volume": 812334.0}, {"date": "2017-07-07", "close": 50.23, "volume": 534138.0}, {"date": "2017-07-10", "close": 49.77, "volume": 557150.0}, {"date": "2017-07-11", "close": 49.77, "volume": 567943.0}, {"date": "2017-07-12", "close": 49.7, "volume": 296690.0}, {"date": "2017-07-13", "close": 49.44, "volume": 317780.0}, {"date": "2017-07-14", "close": 49.05, "volume": 462630.0}, {"date": "2017-07-17", "close": 49.13, "volume": 412657.0}, {"date": "2017-07-18", "close": 48.79, "volume": 391919.0}, {"date": "2017-07-19", "close": 48.79, "volume": 473150.0}, {"date": "2017-07-20", "close": 49.16, "volume": 904015.0}, {"date": "2017-07-21", "close": 49.51, "volume": 900298.0}, {"date": "2017-07-24", "close": 50.34, "volume": 895659.0}, {"date": "2017-07-25", "close": 51.36, "volume": 700127.0}, {"date": "2017-07-26", "close": 50.45, "volume": 634227.0}, {"date": "2017-07-27", "close": 49.99, "volume": 584177.0}, {"date": "2017-07-28", "close": 50.05, "volume": 544161.0}, {"date": "2017-07-31", "close": 50.38, "volume": 311425.0}, {"date": "2017-08-01", "close": 50.7, "volume": 401681.0}, {"date": "2017-08-02", "close": 50.81, "volume": 297813.0}, {"date": "2017-08-03", "close": 50.37, "volume": 259782.0}, {"date": "2017-08-04", "close": 50.64, "volume": 409526.0}, {"date": "2017-08-07", "close": 50.42, "volume": 210142.0}, {"date": "2017-08-08", "close": 50.61, "volume": 540136.0}, {"date": "2017-08-09", "close": 50.09, "volume": 308780.0}, {"date": "2017-08-10", "close": 47.9, "volume": 621167.0}, {"date": "2017-08-11", "close": 47.59, "volume": 596885.0}, {"date": "2017-08-14", "close": 48.94, "volume": 335694.0}, {"date": "2017-08-15", "close": 49.01, "volume": 309132.0}, {"date": "2017-08-16", "close": 48.32, "volume": 569177.0}, {"date": "2017-08-17", "close": 46.72, "volume": 488191.0}, {"date": "2017-08-18", "close": 46.97, "volume": 458053.0}, {"date": "2017-08-21", "close": 46.68, "volume": 401774.0}, {"date": "2017-08-22", "close": 47.53, "volume": 608222.0}, {"date": "2017-08-23", "close": 47.68, "volume": 407030.0}, {"date": "2017-08-24", "close": 47.81, "volume": 269521.0}, {"date": "2017-08-25", "close": 48.0, "volume": 313494.0}, {"date": "2017-08-28", "close": 47.79, "volume": 243108.0}, {"date": "2017-08-29", "close": 47.7, "volume": 476944.0}, {"date": "2017-08-30", "close": 48.23, "volume": 401980.0}, {"date": "2017-08-31", "close": 48.23, "volume": 428707.0}, {"date": "2017-09-01", "close": 48.62, "volume": 372978.0}, {"date": "2017-09-05", "close": 47.26, "volume": 595056.0}, {"date": "2017-09-06", "close": 47.03, "volume": 425277.0}, {"date": "2017-09-07", "close": 45.0, "volume": 1426170.0}, {"date": "2017-09-08", "close": 45.32, "volume": 1311594.0}, {"date": "2017-09-11", "close": 46.6, "volume": 990023.0}, {"date": "2017-09-12", "close": 47.67, "volume": 781252.0}, {"date": "2017-09-13", "close": 47.82, "volume": 402062.0}, {"date": "2017-09-14", "close": 47.16, "volume": 435962.0}, {"date": "2017-09-15", "close": 47.29, "volume": 1483318.0}, {"date": "2017-09-18", "close": 48.38, "volume": 620325.0}, {"date": "2017-09-19", "close": 48.89, "volume": 910914.0}, {"date": "2017-09-20", "close": 49.8, "volume": 600122.0}, {"date": "2017-09-21", "close": 50.37, "volume": 645817.0}, {"date": "2017-09-22", "close": 50.69, "volume": 487760.0}, {"date": "2017-09-25", "close": 50.29, "volume": 840173.0}, {"date": "2017-09-26", "close": 50.85, "volume": 816962.0}, {"date": "2017-09-27", "close": 52.09, "volume": 994420.0}, {"date": "2017-09-28", "close": 52.49, "volume": 554859.0}, {"date": "2017-09-29", "close": 53.08, "volume": 894653.0}, {"date": "2017-10-02", "close": 53.57, "volume": 686125.0}, {"date": "2017-10-03", "close": 53.58, "volume": 625274.0}, {"date": "2017-10-04", "close": 52.95, "volume": 939621.0}, {"date": "2017-10-05", "close": 53.37, "volume": 1059943.0}, {"date": "2017-10-06", "close": 53.35, "volume": 610340.0}, {"date": "2017-10-09", "close": 53.18, "volume": 245913.0}, {"date": "2017-10-10", "close": 53.89, "volume": 586165.0}, {"date": "2017-10-11", "close": 53.38, "volume": 402435.0}, {"date": "2017-10-12", "close": 53.03, "volume": 444299.0}, {"date": "2017-10-13", "close": 52.44, "volume": 620635.0}, {"date": "2017-10-16", "close": 52.96, "volume": 767726.0}, {"date": "2017-10-17", "close": 51.94, "volume": 575940.0}, {"date": "2017-10-18", "close": 52.26, "volume": 682884.0}, {"date": "2017-10-19", "close": 52.74, "volume": 820691.0}, {"date": "2017-10-20", "close": 55.9, "volume": 1834868.0}, {"date": "2017-10-23", "close": 55.1, "volume": 1192560.0}, {"date": "2017-10-24", "close": 55.89, "volume": 861810.0}, {"date": "2017-10-25", "close": 56.16, "volume": 1029701.0}, {"date": "2017-10-26", "close": 56.2, "volume": 447720.0}, {"date": "2017-10-27", "close": 56.25, "volume": 731176.0}, {"date": "2017-10-30", "close": 55.78, "volume": 558862.0}, {"date": "2017-10-31", "close": 55.8, "volume": 632621.0}, {"date": "2017-11-01", "close": 56.03, "volume": 995402.0}, {"date": "2017-11-02", "close": 56.51, "volume": 649726.0}, {"date": "2017-11-03", "close": 56.68, "volume": 557316.0}, {"date": "2017-11-06", "close": 56.45, "volume": 378478.0}, {"date": "2017-11-07", "close": 54.56, "volume": 468676.0}, {"date": "2017-11-08", "close": 54.62, "volume": 625227.0}, {"date": "2017-11-09", "close": 53.67, "volume": 628019.0}, {"date": "2017-11-10", "close": 53.42, "volume": 349422.0}, {"date": "2017-11-13", "close": 53.75, "volume": 760327.0}, {"date": "2017-11-14", "close": 54.05, "volume": 320409.0}, {"date": "2017-11-15", "close": 54.16, "volume": 514124.0}, {"date": "2017-11-16", "close": 54.24, "volume": 366534.0}, {"date": "2017-11-17", "close": 54.72, "volume": 385653.0}, {"date": "2017-11-20", "close": 55.31, "volume": 282914.0}, {"date": "2017-11-21", "close": 55.37, "volume": 429152.0}, {"date": "2017-11-22", "close": 55.05, "volume": 372488.0}, {"date": "2017-11-24", "close": 54.67, "volume": 144837.0}, {"date": "2017-11-27", "close": 54.72, "volume": 289126.0}, {"date": "2017-11-28", "close": 56.86, "volume": 595960.0}, {"date": "2017-11-29", "close": 58.79, "volume": 1015048.0}, {"date": "2017-11-30", "close": 58.18, "volume": 809170.0}, {"date": "2017-12-01", "close": 58.2, "volume": 840078.0}, {"date": "2017-12-04", "close": 58.92, "volume": 884930.0}, {"date": "2017-12-05", "close": 58.14, "volume": 670102.0}, {"date": "2017-12-06", "close": 58.09, "volume": 390365.0}, {"date": "2017-12-07", "close": 58.7, "volume": 456386.0}, {"date": "2017-12-08", "close": 58.97, "volume": 690586.0}, {"date": "2017-12-11", "close": 57.94, "volume": 524714.0}, {"date": "2017-12-12", "close": 58.55, "volume": 577777.0}, {"date": "2017-12-13", "close": 57.3, "volume": 531757.0}, {"date": "2017-12-14", "close": 56.3, "volume": 725186.0}, {"date": "2017-12-15", "close": 57.4, "volume": 1677501.0}, {"date": "2017-12-18", "close": 58.17, "volume": 734287.0}, {"date": "2017-12-19", "close": 58.33, "volume": 575294.0}, {"date": "2017-12-20", "close": 57.84, "volume": 338877.0}, {"date": "2017-12-21", "close": 58.39, "volume": 363425.0}, {"date": "2017-12-22", "close": 58.0, "volume": 252186.0}, {"date": "2017-12-26", "close": 57.14, "volume": 279482.0}, {"date": "2017-12-27", "close": 56.93, "volume": 253972.0}, {"date": "2017-12-28", "close": 57.24, "volume": 192015.0}, {"date": "2017-12-29", "close": 56.62, "volume": 271124.0}, {"date": "2018-01-02", "close": 56.87, "volume": 389396.0}, {"date": "2018-01-03", "close": 56.99, "volume": 338118.0}, {"date": "2018-01-04", "close": 57.13, "volume": 611753.0}, {"date": "2018-01-05", "close": 57.85, "volume": 425203.0}, {"date": "2018-01-08", "close": 57.49, "volume": 348035.0}, {"date": "2018-01-09", "close": 58.65, "volume": 726476.0}, {"date": "2018-01-10", "close": 58.78, "volume": 715351.0}, {"date": "2018-01-11", "close": 59.15, "volume": 507861.0}, {"date": "2018-01-12", "close": 59.22, "volume": 1358063.0}, {"date": "2018-01-16", "close": 58.6, "volume": 1203562.0}, {"date": "2018-01-17", "close": 59.06, "volume": 1358635.0}, {"date": "2018-01-18", "close": 58.46, "volume": 405217.0}, {"date": "2018-01-19", "close": 59.61, "volume": 952701.0}, {"date": "2018-01-22", "close": 59.75, "volume": 475819.0}, {"date": "2018-01-23", "close": 59.88, "volume": 474557.0}, {"date": "2018-01-24", "close": 59.78, "volume": 621779.0}, {"date": "2018-01-25", "close": 59.05, "volume": 592991.0}, {"date": "2018-01-26", "close": 59.41, "volume": 1241955.0}, {"date": "2018-01-29", "close": 59.66, "volume": 1094929.0}, {"date": "2018-01-30", "close": 58.5, "volume": 733777.0}, {"date": "2018-01-31", "close": 58.66, "volume": 717694.0}, {"date": "2018-02-01", "close": 59.94, "volume": 690769.0}, {"date": "2018-02-02", "close": 59.99, "volume": 1233057.0}, {"date": "2018-02-05", "close": 57.36, "volume": 886977.0}, {"date": "2018-02-06", "close": 58.09, "volume": 1202255.0}, {"date": "2018-02-07", "close": 58.91, "volume": 509256.0}, {"date": "2018-02-08", "close": 56.77, "volume": 898766.0}, {"date": "2018-02-09", "close": 57.9, "volume": 763977.0}, {"date": "2018-02-12", "close": 57.92, "volume": 592401.0}, {"date": "2018-02-13", "close": 58.1, "volume": 550693.0}, {"date": "2018-02-14", "close": 59.99, "volume": 894382.0}, {"date": "2018-02-15", "close": 60.34, "volume": 648980.0}, {"date": "2018-02-16", "close": 61.16, "volume": 593607.0}, {"date": "2018-02-20", "close": 59.45, "volume": 650580.0}, {"date": "2018-02-21", "close": 59.91, "volume": 418197.0}, {"date": "2018-02-22", "close": 58.76, "volume": 816496.0}, {"date": "2018-02-23", "close": 59.65, "volume": 389266.0}, {"date": "2018-02-26", "close": 60.23, "volume": 423163.0}, {"date": "2018-02-27", "close": 59.29, "volume": 527696.0}, {"date": "2018-02-28", "close": 58.46, "volume": 485469.0}, {"date": "2018-03-01", "close": 59.19, "volume": 859157.0}, {"date": "2018-03-02", "close": 59.75, "volume": 541111.0}, {"date": "2018-03-05", "close": 60.85, "volume": 1130027.0}, {"date": "2018-03-06", "close": 61.72, "volume": 841003.0}, {"date": "2018-03-07", "close": 62.11, "volume": 752914.0}, {"date": "2018-03-08", "close": 61.61, "volume": 463027.0}, {"date": "2018-03-09", "close": 62.3, "volume": 430812.0}, {"date": "2018-03-12", "close": 61.9, "volume": 465297.0}, {"date": "2018-03-13", "close": 62.05, "volume": 832473.0}, {"date": "2018-03-14", "close": 60.06, "volume": 790701.0}, {"date": "2018-03-15", "close": 60.18, "volume": 530290.0}, {"date": "2018-03-16", "close": 60.71, "volume": 1261392.0}, {"date": "2018-03-19", "close": 60.38, "volume": 518094.0}, {"date": "2018-03-20", "close": 60.23, "volume": 567541.0}, {"date": "2018-03-21", "close": 59.95, "volume": 618491.0}, {"date": "2018-03-22", "close": 57.65, "volume": 969951.0}, {"date": "2018-03-23", "close": 55.76, "volume": 977813.0}, {"date": "2018-03-26", "close": 57.95, "volume": 968267.0}, {"date": "2018-03-27", "close": 56.87, "volume": 665934.0}, {"date": "2018-03-28", "close": 57.36, "volume": 757387.0}, {"date": "2018-03-29", "close": 58.11, "volume": 524196.0}, {"date": "2018-04-02", "close": 56.51, "volume": 477361.0}, {"date": "2018-04-03", "close": 57.29, "volume": 409467.0}, {"date": "2018-04-04", "close": 57.63, "volume": 661895.0}, {"date": "2018-04-05", "close": 57.98, "volume": 414613.0}, {"date": "2018-04-06", "close": 55.98, "volume": 629883.0}, {"date": "2018-04-09", "close": 56.02, "volume": 499186.0}, {"date": "2018-04-10", "close": 57.29, "volume": 456998.0}, {"date": "2018-04-11", "close": 57.05, "volume": 389618.0}, {"date": "2018-04-12", "close": 58.15, "volume": 364279.0}, {"date": "2018-04-13", "close": 57.05, "volume": 412199.0}, {"date": "2018-04-16", "close": 57.55, "volume": 298683.0}, {"date": "2018-04-17", "close": 57.0, "volume": 539381.0}, {"date": "2018-04-18", "close": 56.61, "volume": 402084.0}, {"date": "2018-04-19", "close": 58.2, "volume": 756115.0}, {"date": "2018-04-20", "close": 59.19, "volume": 1469561.0}, {"date": "2018-04-23", "close": 59.54, "volume": 584121.0}, {"date": "2018-04-24", "close": 59.44, "volume": 967323.0}, {"date": "2018-04-25", "close": 59.12, "volume": 544969.0}, {"date": "2018-04-26", "close": 59.3, "volume": 471812.0}, {"date": "2018-04-27", "close": 59.85, "volume": 418344.0}, {"date": "2018-04-30", "close": 58.98, "volume": 463886.0}, {"date": "2018-05-01", "close": 59.53, "volume": 409756.0}, {"date": "2018-05-02", "close": 59.18, "volume": 474075.0}, {"date": "2018-05-03", "close": 58.6, "volume": 359817.0}, {"date": "2018-05-04", "close": 59.61, "volume": 563769.0}, {"date": "2018-05-07", "close": 59.97, "volume": 462045.0}, {"date": "2018-05-08", "close": 60.5, "volume": 520088.0}, {"date": "2018-05-09", "close": 61.39, "volume": 524395.0}, {"date": "2018-05-10", "close": 61.39, "volume": 277120.0}, {"date": "2018-05-11", "close": 61.61, "volume": 315346.0}, {"date": "2018-05-14", "close": 61.51, "volume": 561383.0}, {"date": "2018-05-15", "close": 61.6, "volume": 878336.0}, {"date": "2018-05-16", "close": 61.71, "volume": 613412.0}, {"date": "2018-05-17", "close": 62.11, "volume": 435471.0}, {"date": "2018-05-18", "close": 61.43, "volume": 386781.0}, {"date": "2018-05-21", "close": 61.95, "volume": 387009.0}, {"date": "2018-05-22", "close": 62.04, "volume": 572536.0}, {"date": "2018-05-23", "close": 61.85, "volume": 420613.0}, {"date": "2018-05-24", "close": 61.51, "volume": 660125.0}, {"date": "2018-05-25", "close": 61.71, "volume": 434714.0}, {"date": "2018-05-29", "close": 59.9, "volume": 678002.0}, {"date": "2018-05-30", "close": 60.84, "volume": 653930.0}, {"date": "2018-05-31", "close": 60.26, "volume": 571986.0}, {"date": "2018-06-01", "close": 61.19, "volume": 380797.0}, {"date": "2018-06-04", "close": 61.88, "volume": 403815.0}, {"date": "2018-06-05", "close": 61.74, "volume": 432782.0}, {"date": "2018-06-06", "close": 63.0, "volume": 860770.0}, {"date": "2018-06-07", "close": 62.94, "volume": 727120.0}, {"date": "2018-06-08", "close": 63.36, "volume": 441798.0}, {"date": "2018-06-11", "close": 62.47, "volume": 689803.0}, {"date": "2018-06-12", "close": 62.71, "volume": 652847.0}, {"date": "2018-06-13", "close": 62.17, "volume": 399602.0}, {"date": "2018-06-14", "close": 61.88, "volume": 1009206.0}, {"date": "2018-06-15", "close": 61.49, "volume": 1006919.0}, {"date": "2018-06-18", "close": 61.68, "volume": 361045.0}, {"date": "2018-06-19", "close": 61.78, "volume": 417393.0}, {"date": "2018-06-20", "close": 61.17, "volume": 436751.0}, {"date": "2018-06-21", "close": 60.97, "volume": 461872.0}, {"date": "2018-06-22", "close": 60.2, "volume": 549419.0}, {"date": "2018-06-25", "close": 59.14, "volume": 595565.0}, {"date": "2018-06-26", "close": 59.18, "volume": 454006.0}, {"date": "2018-06-27", "close": 57.59, "volume": 488491.0}, {"date": "2018-06-28", "close": 57.71, "volume": 642067.0}, {"date": "2018-06-29", "close": 56.61, "volume": 1133163.0}, {"date": "2018-07-02", "close": 57.13, "volume": 797789.0}, {"date": "2018-07-03", "close": 57.35, "volume": 713907.0}, {"date": "2018-07-05", "close": 57.59, "volume": 808586.0}, {"date": "2018-07-06", "close": 57.69, "volume": 553254.0}, {"date": "2018-07-09", "close": 59.02, "volume": 523325.0}, {"date": "2018-07-10", "close": 58.48, "volume": 527490.0}, {"date": "2018-07-11", "close": 58.13, "volume": 309734.0}, {"date": "2018-07-12", "close": 56.74, "volume": 984308.0}, {"date": "2018-07-13", "close": 56.37, "volume": 653513.0}, {"date": "2018-07-16", "close": 56.99, "volume": 521328.0}, {"date": "2018-07-17", "close": 57.33, "volume": 520121.0}, {"date": "2018-07-18", "close": 58.48, "volume": 675094.0}, {"date": "2018-07-19", "close": 58.12, "volume": 1123793.0}, {"date": "2018-07-20", "close": 58.48, "volume": 1078016.0}, {"date": "2018-07-23", "close": 59.63, "volume": 711266.0}, {"date": "2018-07-24", "close": 58.41, "volume": 634719.0}, {"date": "2018-07-25", "close": 57.23, "volume": 736853.0}, {"date": "2018-07-26", "close": 57.6, "volume": 429768.0}, {"date": "2018-07-27", "close": 56.95, "volume": 877044.0}, {"date": "2018-07-30", "close": 56.58, "volume": 631975.0}, {"date": "2018-07-31", "close": 56.72, "volume": 600584.0}, {"date": "2018-08-01", "close": 57.47, "volume": 449535.0}, {"date": "2018-08-02", "close": 57.54, "volume": 975054.0}, {"date": "2018-08-03", "close": 57.12, "volume": 412263.0}, {"date": "2018-08-06", "close": 57.3, "volume": 318560.0}, {"date": "2018-08-07", "close": 57.17, "volume": 245515.0}, {"date": "2018-08-08", "close": 56.94, "volume": 814403.0}, {"date": "2018-08-09", "close": 56.55, "volume": 478948.0}, {"date": "2018-08-10", "close": 56.59, "volume": 694084.0}, {"date": "2018-08-13", "close": 56.37, "volume": 1002731.0}, {"date": "2018-08-14", "close": 57.12, "volume": 441477.0}, {"date": "2018-08-15", "close": 56.36, "volume": 496486.0}, {"date": "2018-08-16", "close": 57.67, "volume": 388299.0}, {"date": "2018-08-17", "close": 57.87, "volume": 353941.0}, {"date": "2018-08-20", "close": 57.92, "volume": 162019.0}, {"date": "2018-08-21", "close": 58.79, "volume": 530665.0}, {"date": "2018-08-22", "close": 58.3, "volume": 352441.0}, {"date": "2018-08-23", "close": 58.06, "volume": 363812.0}, {"date": "2018-08-24", "close": 57.55, "volume": 348423.0}, {"date": "2018-08-27", "close": 57.98, "volume": 387877.0}, {"date": "2018-08-28", "close": 57.93, "volume": 419052.0}, {"date": "2018-08-29", "close": 58.13, "volume": 714257.0}, {"date": "2018-08-30", "close": 57.01, "volume": 1084089.0}, {"date": "2018-08-31", "close": 57.65, "volume": 444520.0}, {"date": "2018-09-04", "close": 58.14, "volume": 414906.0}, {"date": "2018-09-05", "close": 57.83, "volume": 429894.0}, {"date": "2018-09-06", "close": 57.35, "volume": 251504.0}, {"date": "2018-09-07", "close": 57.09, "volume": 418100.0}, {"date": "2018-09-10", "close": 56.85, "volume": 586488.0}, {"date": "2018-09-11", "close": 57.01, "volume": 703839.0}, {"date": "2018-09-12", "close": 56.27, "volume": 679792.0}, {"date": "2018-09-13", "close": 56.08, "volume": 756956.0}, {"date": "2018-09-14", "close": 58.18, "volume": 1141042.0}, {"date": "2018-09-17", "close": 57.85, "volume": 1047075.0}, {"date": "2018-09-18", "close": 57.04, "volume": 658263.0}, {"date": "2018-09-19", "close": 57.69, "volume": 609456.0}, {"date": "2018-09-20", "close": 59.55, "volume": 889837.0}, {"date": "2018-09-21", "close": 59.37, "volume": 974176.0}, {"date": "2018-09-24", "close": 59.05, "volume": 899994.0}, {"date": "2018-09-25", "close": 59.17, "volume": 962623.0}, {"date": "2018-09-26", "close": 58.23, "volume": 955046.0}, {"date": "2018-09-27", "close": 57.1, "volume": 1062221.0}, {"date": "2018-09-28", "close": 56.89, "volume": 789102.0}, {"date": "2018-10-01", "close": 56.21, "volume": 473749.0}, {"date": "2018-10-02", "close": 55.86, "volume": 716241.0}, {"date": "2018-10-03", "close": 57.55, "volume": 881816.0}, {"date": "2018-10-04", "close": 58.07, "volume": 722728.0}, {"date": "2018-10-05", "close": 57.46, "volume": 285617.0}, {"date": "2018-10-08", "close": 57.75, "volume": 400367.0}, {"date": "2018-10-09", "close": 57.47, "volume": 366840.0}, {"date": "2018-10-10", "close": 56.86, "volume": 675776.0}, {"date": "2018-10-11", "close": 55.1, "volume": 762275.0}, {"date": "2018-10-12", "close": 53.65, "volume": 1004495.0}, {"date": "2018-10-15", "close": 53.77, "volume": 949307.0}, {"date": "2018-10-16", "close": 53.86, "volume": 1201267.0}, {"date": "2018-10-17", "close": 54.5, "volume": 1361478.0}, {"date": "2018-10-18", "close": 53.53, "volume": 709854.0}, {"date": "2018-10-19", "close": 49.4, "volume": 4217030.0}, {"date": "2018-10-22", "close": 48.41, "volume": 2139820.0}, {"date": "2018-10-23", "close": 48.33, "volume": 2388461.0}, {"date": "2018-10-24", "close": 45.98, "volume": 1618174.0}, {"date": "2018-10-25", "close": 47.73, "volume": 1407194.0}, {"date": "2018-10-26", "close": 47.49, "volume": 1601670.0}, {"date": "2018-10-29", "close": 47.18, "volume": 823256.0}, {"date": "2018-10-30", "close": 46.9, "volume": 1089772.0}, {"date": "2018-10-31", "close": 48.24, "volume": 1444926.0}, {"date": "2018-11-01", "close": 48.29, "volume": 932274.0}, {"date": "2018-11-02", "close": 48.88, "volume": 703539.0}, {"date": "2018-11-05", "close": 49.12, "volume": 535734.0}, {"date": "2018-11-06", "close": 48.82, "volume": 598827.0}, {"date": "2018-11-07", "close": 49.26, "volume": 555861.0}, {"date": "2018-11-08", "close": 49.2, "volume": 641077.0}, {"date": "2018-11-09", "close": 48.54, "volume": 530845.0}, {"date": "2018-11-12", "close": 47.71, "volume": 534229.0}, {"date": "2018-11-13", "close": 48.05, "volume": 476200.0}, {"date": "2018-11-14", "close": 46.6, "volume": 510748.0}, {"date": "2018-11-15", "close": 47.27, "volume": 552888.0}, {"date": "2018-11-16", "close": 47.31, "volume": 462414.0}, {"date": "2018-11-19", "close": 47.16, "volume": 503088.0}, {"date": "2018-11-20", "close": 46.15, "volume": 666337.0}, {"date": "2018-11-21", "close": 46.55, "volume": 457394.0}, {"date": "2018-11-23", "close": 46.32, "volume": 108691.0}, {"date": "2018-11-26", "close": 47.01, "volume": 585527.0}, {"date": "2018-11-27", "close": 47.06, "volume": 617464.0}, {"date": "2018-11-28", "close": 47.59, "volume": 673093.0}, {"date": "2018-11-29", "close": 46.76, "volume": 394516.0}, {"date": "2018-11-30", "close": 46.87, "volume": 913438.0}, {"date": "2018-12-03", "close": 46.89, "volume": 1255036.0}, {"date": "2018-12-04", "close": 43.34, "volume": 1470771.0}, {"date": "2018-12-06", "close": 42.14, "volume": 2797208.0}, {"date": "2018-12-07", "close": 41.29, "volume": 1673571.0}, {"date": "2018-12-10", "close": 40.45, "volume": 1119758.0}, {"date": "2018-12-11", "close": 39.75, "volume": 1377881.0}, {"date": "2018-12-12", "close": 41.69, "volume": 1768940.0}, {"date": "2018-12-13", "close": 40.6, "volume": 1954493.0}, {"date": "2018-12-14", "close": 39.64, "volume": 1873207.0}, {"date": "2018-12-17", "close": 39.88, "volume": 1661722.0}, {"date": "2018-12-18", "close": 39.61, "volume": 1471868.0}, {"date": "2018-12-19", "close": 39.08, "volume": 1687670.0}, {"date": "2018-12-20", "close": 38.78, "volume": 1288197.0}, {"date": "2018-12-21", "close": 38.16, "volume": 1578889.0}, {"date": "2018-12-24", "close": 37.61, "volume": 554495.0}, {"date": "2018-12-26", "close": 39.44, "volume": 979621.0}, {"date": "2018-12-27", "close": 38.94, "volume": 1073755.0}, {"date": "2018-12-28", "close": 39.47, "volume": 1579641.0}, {"date": "2018-12-31", "close": 39.49, "volume": 1056493.0}, {"date": "2019-01-02", "close": 39.9, "volume": 1267159.0}, {"date": "2019-01-03", "close": 39.78, "volume": 802760.0}, {"date": "2019-01-04", "close": 41.07, "volume": 1017310.0}, {"date": "2019-01-07", "close": 41.31, "volume": 603724.0}, {"date": "2019-01-08", "close": 41.55, "volume": 878811.0}, {"date": "2019-01-09", "close": 42.0, "volume": 659176.0}, {"date": "2019-01-10", "close": 42.2, "volume": 665869.0}, {"date": "2019-01-11", "close": 42.45, "volume": 677245.0}, {"date": "2019-01-14", "close": 42.63, "volume": 1140424.0}, {"date": "2019-01-15", "close": 42.92, "volume": 825533.0}, {"date": "2019-01-16", "close": 44.44, "volume": 1443458.0}, {"date": "2019-01-17", "close": 44.35, "volume": 775050.0}, {"date": "2019-01-18", "close": 45.32, "volume": 823436.0}, {"date": "2019-01-22", "close": 44.47, "volume": 1085744.0}, {"date": "2019-01-23", "close": 44.41, "volume": 649240.0}, {"date": "2019-01-24", "close": 44.7, "volume": 1724623.0}, {"date": "2019-01-25", "close": 45.55, "volume": 2741855.0}, {"date": "2019-01-28", "close": 46.27, "volume": 1010145.0}, {"date": "2019-01-29", "close": 45.53, "volume": 675819.0}, {"date": "2019-01-30", "close": 45.25, "volume": 784917.0}, {"date": "2019-01-31", "close": 44.28, "volume": 776050.0}, {"date": "2019-02-01", "close": 44.55, "volume": 726058.0}, {"date": "2019-02-04", "close": 45.17, "volume": 692819.0}, {"date": "2019-02-05", "close": 45.13, "volume": 1125248.0}, {"date": "2019-02-06", "close": 44.85, "volume": 602848.0}, {"date": "2019-02-07", "close": 44.98, "volume": 937374.0}, {"date": "2019-02-08", "close": 44.29, "volume": 566307.0}, {"date": "2019-02-11", "close": 44.47, "volume": 1129358.0}, {"date": "2019-02-12", "close": 45.42, "volume": 805386.0}, {"date": "2019-02-13", "close": 45.56, "volume": 470592.0}, {"date": "2019-02-14", "close": 45.04, "volume": 463748.0}, {"date": "2019-02-15", "close": 46.0, "volume": 413096.0}, {"date": "2019-02-19", "close": 46.51, "volume": 857482.0}, {"date": "2019-02-20", "close": 47.14, "volume": 505969.0}, {"date": "2019-02-21", "close": 46.51, "volume": 278303.0}, {"date": "2019-02-22", "close": 46.75, "volume": 412215.0}, {"date": "2019-02-25", "close": 46.94, "volume": 791500.0}, {"date": "2019-02-26", "close": 46.01, "volume": 1079082.0}, {"date": "2019-02-27", "close": 46.35, "volume": 1153437.0}, {"date": "2019-02-28", "close": 46.27, "volume": 692974.0}, {"date": "2019-03-01", "close": 46.35, "volume": 340744.0}, {"date": "2019-03-04", "close": 46.29, "volume": 554109.0}, {"date": "2019-03-05", "close": 46.28, "volume": 659994.0}, {"date": "2019-03-06", "close": 44.87, "volume": 909898.0}, {"date": "2019-03-07", "close": 43.89, "volume": 779250.0}, {"date": "2019-03-08", "close": 43.99, "volume": 486377.0}, {"date": "2019-03-11", "close": 44.19, "volume": 613721.0}, {"date": "2019-03-12", "close": 44.29, "volume": 696437.0}, {"date": "2019-03-13", "close": 44.56, "volume": 612837.0}, {"date": "2019-03-14", "close": 44.55, "volume": 311349.0}, {"date": "2019-03-15", "close": 44.8, "volume": 690271.0}, {"date": "2019-03-18", "close": 45.58, "volume": 717143.0}, {"date": "2019-03-19", "close": 44.48, "volume": 728847.0}, {"date": "2019-03-20", "close": 42.27, "volume": 1090218.0}, {"date": "2019-03-21", "close": 41.3, "volume": 1500454.0}, {"date": "2019-03-22", "close": 39.07, "volume": 2015802.0}, {"date": "2019-03-25", "close": 39.36, "volume": 1794162.0}, {"date": "2019-03-26", "close": 40.87, "volume": 1382327.0}, {"date": "2019-03-27", "close": 40.7, "volume": 1417845.0}, {"date": "2019-03-28", "close": 41.28, "volume": 828800.0}, {"date": "2019-03-29", "close": 41.04, "volume": 1072202.0}, {"date": "2019-04-01", "close": 42.27, "volume": 1467720.0}, {"date": "2019-04-02", "close": 42.42, "volume": 1623323.0}, {"date": "2019-04-03", "close": 43.09, "volume": 1120302.0}, {"date": "2019-04-04", "close": 43.63, "volume": 645044.0}, {"date": "2019-04-05", "close": 43.86, "volume": 592287.0}, {"date": "2019-04-08", "close": 44.02, "volume": 483818.0}, {"date": "2019-04-09", "close": 43.12, "volume": 683709.0}, {"date": "2019-04-10", "close": 43.32, "volume": 748921.0}, {"date": "2019-04-11", "close": 43.69, "volume": 945304.0}, {"date": "2019-04-12", "close": 44.86, "volume": 917442.0}, {"date": "2019-04-15", "close": 44.08, "volume": 603039.0}, {"date": "2019-04-16", "close": 44.92, "volume": 902050.0}, {"date": "2019-04-17", "close": 45.19, "volume": 731021.0}, {"date": "2019-04-18", "close": 44.3, "volume": 918896.0}, {"date": "2019-04-22", "close": 43.37, "volume": 1324562.0}, {"date": "2019-04-23", "close": 46.99, "volume": 2819888.0}, {"date": "2019-04-24", "close": 47.24, "volume": 1132662.0}, {"date": "2019-04-25", "close": 47.2, "volume": 669926.0}, {"date": "2019-04-26", "close": 47.8, "volume": 603656.0}, {"date": "2019-04-29", "close": 48.53, "volume": 687434.0}, {"date": "2019-04-30", "close": 47.78, "volume": 840986.0}, {"date": "2019-05-01", "close": 47.29, "volume": 763496.0}, {"date": "2019-05-02", "close": 48.03, "volume": 647124.0}, {"date": "2019-05-03", "close": 49.05, "volume": 733352.0}, {"date": "2019-05-06", "close": 48.64, "volume": 822175.0}, {"date": "2019-05-07", "close": 47.68, "volume": 684099.0}, {"date": "2019-05-08", "close": 47.03, "volume": 333643.0}, {"date": "2019-05-09", "close": 47.27, "volume": 669980.0}, {"date": "2019-05-10", "close": 47.63, "volume": 537154.0}, {"date": "2019-05-13", "close": 44.96, "volume": 581294.0}, {"date": "2019-05-14", "close": 45.49, "volume": 1194052.0}, {"date": "2019-05-15", "close": 44.69, "volume": 409411.0}, {"date": "2019-05-16", "close": 45.1, "volume": 405619.0}, {"date": "2019-05-17", "close": 44.56, "volume": 407558.0}, {"date": "2019-05-20", "close": 44.9, "volume": 339446.0}, {"date": "2019-05-21", "close": 45.25, "volume": 873706.0}, {"date": "2019-05-22", "close": 44.22, "volume": 505614.0}, {"date": "2019-05-23", "close": 43.38, "volume": 670422.0}, {"date": "2019-05-24", "close": 43.99, "volume": 623567.0}, {"date": "2019-05-28", "close": 43.5, "volume": 763923.0}, {"date": "2019-05-29", "close": 43.63, "volume": 413275.0}, {"date": "2019-05-30", "close": 42.43, "volume": 396754.0}, {"date": "2019-05-31", "close": 41.15, "volume": 1007238.0}, {"date": "2019-06-03", "close": 42.07, "volume": 1175057.0}, {"date": "2019-06-04", "close": 43.7, "volume": 475818.0}, {"date": "2019-06-05", "close": 44.4, "volume": 1333939.0}, {"date": "2019-06-06", "close": 44.35, "volume": 708616.0}, {"date": "2019-06-07", "close": 43.75, "volume": 476180.0}, {"date": "2019-06-10", "close": 43.91, "volume": 546943.0}, {"date": "2019-06-11", "close": 43.69, "volume": 402751.0}, {"date": "2019-06-12", "close": 43.16, "volume": 656548.0}, {"date": "2019-06-13", "close": 43.36, "volume": 499121.0}, {"date": "2019-06-14", "close": 43.64, "volume": 551583.0}, {"date": "2019-06-17", "close": 43.46, "volume": 722446.0}, {"date": "2019-06-18", "close": 43.83, "volume": 747742.0}, {"date": "2019-06-19", "close": 43.12, "volume": 651824.0}, {"date": "2019-06-20", "close": 43.08, "volume": 687092.0}, {"date": "2019-06-21", "close": 43.23, "volume": 654869.0}, {"date": "2019-06-24", "close": 42.95, "volume": 450455.0}, {"date": "2019-06-25", "close": 43.25, "volume": 605107.0}, {"date": "2019-06-26", "close": 43.67, "volume": 501642.0}, {"date": "2019-06-27", "close": 44.41, "volume": 734558.0}, {"date": "2019-06-28", "close": 44.72, "volume": 1760587.0}, {"date": "2019-07-01", "close": 45.04, "volume": 726881.0}, {"date": "2019-07-02", "close": 44.34, "volume": 727359.0}, {"date": "2019-07-03", "close": 44.64, "volume": 264800.0}, {"date": "2019-07-05", "close": 45.11, "volume": 420690.0}, {"date": "2019-07-08", "close": 44.15, "volume": 493567.0}, {"date": "2019-07-09", "close": 44.07, "volume": 455446.0}, {"date": "2019-07-10", "close": 43.64, "volume": 670288.0}, {"date": "2019-07-11", "close": 43.94, "volume": 745697.0}, {"date": "2019-07-12", "close": 45.12, "volume": 798333.0}, {"date": "2019-07-15", "close": 44.04, "volume": 800915.0}, {"date": "2019-07-16", "close": 44.18, "volume": 532227.0}, {"date": "2019-07-17", "close": 43.59, "volume": 532269.0}, {"date": "2019-07-18", "close": 44.47, "volume": 1116613.0}, {"date": "2019-07-19", "close": 46.0, "volume": 1903181.0}, {"date": "2019-07-22", "close": 46.39, "volume": 926787.0}, {"date": "2019-07-23", "close": 47.07, "volume": 603992.0}, {"date": "2019-07-24", "close": 48.53, "volume": 677134.0}, {"date": "2019-07-25", "close": 48.51, "volume": 721890.0}, {"date": "2019-07-26", "close": 49.7, "volume": 714574.0}, {"date": "2019-07-29", "close": 49.75, "volume": 1303310.0}, {"date": "2019-07-30", "close": 50.04, "volume": 657259.0}, {"date": "2019-07-31", "close": 49.44, "volume": 960215.0}, {"date": "2019-08-01", "close": 46.47, "volume": 1119743.0}, {"date": "2019-08-02", "close": 45.72, "volume": 710157.0}, {"date": "2019-08-05", "close": 44.35, "volume": 1219715.0}, {"date": "2019-08-06", "close": 44.67, "volume": 995169.0}, {"date": "2019-08-07", "close": 44.34, "volume": 843039.0}, {"date": "2019-08-08", "close": 45.32, "volume": 647487.0}, {"date": "2019-08-09", "close": 44.84, "volume": 491589.0}, {"date": "2019-08-12", "close": 43.73, "volume": 491708.0}, {"date": "2019-08-13", "close": 44.15, "volume": 565354.0}, {"date": "2019-08-14", "close": 42.49, "volume": 1472203.0}, {"date": "2019-08-15", "close": 41.83, "volume": 827192.0}, {"date": "2019-08-16", "close": 42.95, "volume": 696313.0}, {"date": "2019-08-19", "close": 43.61, "volume": 1064515.0}, {"date": "2019-08-20", "close": 43.31, "volume": 398850.0}, {"date": "2019-08-21", "close": 43.56, "volume": 725981.0}, {"date": "2019-08-22", "close": 43.57, "volume": 678453.0}, {"date": "2019-08-23", "close": 42.14, "volume": 1143783.0}, {"date": "2019-08-26", "close": 42.36, "volume": 690674.0}, {"date": "2019-08-27", "close": 41.44, "volume": 681108.0}, {"date": "2019-08-28", "close": 41.83, "volume": 352322.0}, {"date": "2019-08-29", "close": 43.2, "volume": 593931.0}, {"date": "2019-08-30", "close": 43.42, "volume": 1226755.0}, {"date": "2019-09-03", "close": 42.06, "volume": 602428.0}, {"date": "2019-09-04", "close": 42.5, "volume": 285305.0}, {"date": "2019-09-05", "close": 44.1, "volume": 825289.0}, {"date": "2019-09-06", "close": 43.75, "volume": 624974.0}, {"date": "2019-09-09", "close": 46.02, "volume": 1099793.0}, {"date": "2019-09-10", "close": 46.98, "volume": 1169338.0}, {"date": "2019-09-11", "close": 47.33, "volume": 1052212.0}, {"date": "2019-09-12", "close": 46.92, "volume": 1130447.0}, {"date": "2019-09-13", "close": 47.26, "volume": 1301616.0}, {"date": "2019-09-16", "close": 47.33, "volume": 635723.0}, {"date": "2019-09-17", "close": 46.68, "volume": 1237744.0}, {"date": "2019-09-18", "close": 47.23, "volume": 840894.0}, {"date": "2019-09-19", "close": 46.76, "volume": 545026.0}, {"date": "2019-09-20", "close": 46.13, "volume": 1360265.0}, {"date": "2019-09-23", "close": 46.76, "volume": 571224.0}, {"date": "2019-09-24", "close": 45.84, "volume": 749170.0}, {"date": "2019-09-25", "close": 46.53, "volume": 463344.0}, {"date": "2019-09-26", "close": 45.72, "volume": 547080.0}, {"date": "2019-09-27", "close": 46.15, "volume": 666908.0}, {"date": "2019-09-30", "close": 46.08, "volume": 382318.0}, {"date": "2019-10-01", "close": 44.56, "volume": 380729.0}, {"date": "2019-10-02", "close": 43.79, "volume": 614847.0}, {"date": "2019-10-03", "close": 43.4, "volume": 808598.0}, {"date": "2019-10-04", "close": 44.16, "volume": 881274.0}, {"date": "2019-10-07", "close": 43.99, "volume": 762112.0}, {"date": "2019-10-08", "close": 42.65, "volume": 845304.0}, {"date": "2019-10-09", "close": 43.11, "volume": 498238.0}, {"date": "2019-10-10", "close": 43.77, "volume": 595894.0}, {"date": "2019-10-11", "close": 44.86, "volume": 1008048.0}, {"date": "2019-10-14", "close": 44.75, "volume": 439744.0}, {"date": "2019-10-15", "close": 45.77, "volume": 620996.0}, {"date": "2019-10-16", "close": 45.72, "volume": 891717.0}, {"date": "2019-10-17", "close": 46.25, "volume": 995032.0}, {"date": "2019-10-18", "close": 48.01, "volume": 2001357.0}, {"date": "2019-10-21", "close": 48.38, "volume": 1233590.0}, {"date": "2019-10-22", "close": 48.75, "volume": 864279.0}, {"date": "2019-10-23", "close": 49.0, "volume": 680403.0}, {"date": "2019-10-24", "close": 48.4, "volume": 545531.0}, {"date": "2019-10-25", "close": 49.36, "volume": 849442.0}, {"date": "2019-10-28", "close": 49.8, "volume": 923205.0}, {"date": "2019-10-29", "close": 50.61, "volume": 1044796.0}, {"date": "2019-10-30", "close": 50.17, "volume": 735352.0}, {"date": "2019-10-31", "close": 49.33, "volume": 779946.0}, {"date": "2019-11-01", "close": 50.48, "volume": 697524.0}, {"date": "2019-11-04", "close": 51.57, "volume": 829407.0}, {"date": "2019-11-05", "close": 51.78, "volume": 804842.0}, {"date": "2019-11-06", "close": 51.62, "volume": 723632.0}, {"date": "2019-11-07", "close": 52.67, "volume": 1484202.0}, {"date": "2019-11-08", "close": 52.57, "volume": 684020.0}, {"date": "2019-11-11", "close": 52.12, "volume": 657004.0}, {"date": "2019-11-12", "close": 52.25, "volume": 586039.0}, {"date": "2019-11-13", "close": 51.6, "volume": 416195.0}, {"date": "2019-11-14", "close": 51.49, "volume": 426583.0}, {"date": "2019-11-15", "close": 51.54, "volume": 299863.0}, {"date": "2019-11-18", "close": 51.29, "volume": 451119.0}, {"date": "2019-11-19", "close": 51.49, "volume": 985530.0}, {"date": "2019-11-20", "close": 50.98, "volume": 637806.0}, {"date": "2019-11-21", "close": 51.0, "volume": 422740.0}, {"date": "2019-11-22", "close": 51.77, "volume": 519581.0}, {"date": "2019-11-25", "close": 52.5, "volume": 517578.0}, {"date": "2019-11-26", "close": 52.36, "volume": 500265.0}, {"date": "2019-11-27", "close": 52.87, "volume": 231267.0}, {"date": "2019-11-29", "close": 52.16, "volume": 181387.0}, {"date": "2019-12-02", "close": 52.25, "volume": 524016.0}, {"date": "2019-12-03", "close": 51.76, "volume": 504802.0}, {"date": "2019-12-04", "close": 52.62, "volume": 401661.0}, {"date": "2019-12-05", "close": 53.08, "volume": 368169.0}, {"date": "2019-12-06", "close": 53.76, "volume": 430704.0}, {"date": "2019-12-09", "close": 53.86, "volume": 610512.0}, {"date": "2019-12-10", "close": 54.1, "volume": 361076.0}, {"date": "2019-12-11", "close": 53.98, "volume": 440781.0}, {"date": "2019-12-12", "close": 55.96, "volume": 857393.0}, {"date": "2019-12-13", "close": 55.93, "volume": 663443.0}, {"date": "2019-12-16", "close": 56.37, "volume": 566213.0}, {"date": "2019-12-17", "close": 57.21, "volume": 716750.0}, {"date": "2019-12-18", "close": 57.08, "volume": 666773.0}, {"date": "2019-12-19", "close": 57.05, "volume": 773876.0}, {"date": "2019-12-20", "close": 57.14, "volume": 947069.0}, {"date": "2019-12-23", "close": 57.08, "volume": 313360.0}, {"date": "2019-12-24", "close": 57.1, "volume": 182367.0}, {"date": "2019-12-26", "close": 57.31, "volume": 274113.0}, {"date": "2019-12-27", "close": 57.01, "volume": 338021.0}, {"date": "2019-12-30", "close": 57.14, "volume": 318100.0}, {"date": "2019-12-31", "close": 57.0, "volume": 855339.0}, {"date": "2020-01-02", "close": 57.75, "volume": 499388.0}, {"date": "2020-01-03", "close": 57.17, "volume": 586271.0}, {"date": "2020-01-06", "close": 56.82, "volume": 1024614.0}, {"date": "2020-01-07", "close": 56.55, "volume": 476280.0}, {"date": "2020-01-08", "close": 57.41, "volume": 731121.0}, {"date": "2020-01-09", "close": 57.59, "volume": 702914.0}, {"date": "2020-01-10", "close": 57.1, "volume": 687798.0}, {"date": "2020-01-13", "close": 57.49, "volume": 570451.0}, {"date": "2020-01-14", "close": 57.56, "volume": 770524.0}, {"date": "2020-01-15", "close": 57.02, "volume": 594886.0}, {"date": "2020-01-16", "close": 57.6, "volume": 585850.0}, {"date": "2020-01-17", "close": 58.03, "volume": 526756.0}, {"date": "2020-01-21", "close": 57.13, "volume": 1063869.0}, {"date": "2020-01-22", "close": 57.25, "volume": 698337.0}, {"date": "2020-01-23", "close": 57.64, "volume": 806395.0}, {"date": "2020-01-24", "close": 57.49, "volume": 1440742.0}, {"date": "2020-01-27", "close": 56.48, "volume": 817756.0}, {"date": "2020-01-28", "close": 56.97, "volume": 573271.0}, {"date": "2020-01-29", "close": 56.36, "volume": 539328.0}, {"date": "2020-01-30", "close": 56.7, "volume": 403246.0}, {"date": "2020-01-31", "close": 55.23, "volume": 598324.0}, {"date": "2020-02-03", "close": 55.97, "volume": 550160.0}, {"date": "2020-02-04", "close": 57.11, "volume": 499673.0}, {"date": "2020-02-05", "close": 58.19, "volume": 471109.0}, {"date": "2020-02-06", "close": 57.42, "volume": 593611.0}, {"date": "2020-02-07", "close": 56.62, "volume": 278443.0}, {"date": "2020-02-10", "close": 56.31, "volume": 470419.0}, {"date": "2020-02-11", "close": 57.04, "volume": 389513.0}, {"date": "2020-02-12", "close": 57.94, "volume": 415409.0}, {"date": "2020-02-13", "close": 58.26, "volume": 279271.0}, {"date": "2020-02-14", "close": 58.19, "volume": 359838.0}, {"date": "2020-02-18", "close": 57.12, "volume": 315262.0}, {"date": "2020-02-19", "close": 57.5, "volume": 379219.0}, {"date": "2020-02-20", "close": 58.15, "volume": 291581.0}, {"date": "2020-02-21", "close": 55.92, "volume": 789436.0}, {"date": "2020-02-24", "close": 53.34, "volume": 908241.0}, {"date": "2020-02-25", "close": 50.98, "volume": 759929.0}, {"date": "2020-02-26", "close": 50.17, "volume": 593768.0}, {"date": "2020-02-27", "close": 47.87, "volume": 1230338.0}, {"date": "2020-02-28", "close": 46.04, "volume": 1690760.0}, {"date": "2020-03-02", "close": 47.49, "volume": 1011182.0}, {"date": "2020-03-03", "close": 44.79, "volume": 1143472.0}, {"date": "2020-03-04", "close": 44.49, "volume": 1106344.0}, {"date": "2020-03-05", "close": 42.73, "volume": 1132242.0}, {"date": "2020-03-06", "close": 39.61, "volume": 1294456.0}, {"date": "2020-03-09", "close": 32.75, "volume": 1959767.0}, {"date": "2020-03-10", "close": 35.04, "volume": 2560119.0}, {"date": "2020-03-11", "close": 32.36, "volume": 2067770.0}, {"date": "2020-03-12", "close": 29.3, "volume": 2954060.0}, {"date": "2020-03-13", "close": 31.87, "volume": 1751211.0}, {"date": "2020-03-16", "close": 24.77, "volume": 2427256.0}, {"date": "2020-03-17", "close": 25.77, "volume": 2315634.0}, {"date": "2020-03-18", "close": 22.16, "volume": 2038812.0}, {"date": "2020-03-19", "close": 27.4, "volume": 2469255.0}, {"date": "2020-03-20", "close": 26.33, "volume": 2177835.0}, {"date": "2020-03-23", "close": 25.79, "volume": 1676104.0}, {"date": "2020-03-24", "close": 28.48, "volume": 1292485.0}, {"date": "2020-03-25", "close": 28.93, "volume": 1538337.0}, {"date": "2020-03-26", "close": 32.53, "volume": 2057434.0}, {"date": "2020-03-27", "close": 30.71, "volume": 1517609.0}, {"date": "2020-03-30", "close": 30.58, "volume": 1389693.0}, {"date": "2020-03-31", "close": 30.61, "volume": 1492169.0}, {"date": "2020-04-01", "close": 29.05, "volume": 857833.0}, {"date": "2020-04-02", "close": 29.7, "volume": 988028.0}, {"date": "2020-04-03", "close": 28.86, "volume": 1055658.0}, {"date": "2020-04-06", "close": 29.96, "volume": 1511646.0}, {"date": "2020-04-07", "close": 32.03, "volume": 2301514.0}, {"date": "2020-04-08", "close": 32.86, "volume": 1097092.0}, {"date": "2020-04-09", "close": 35.08, "volume": 1254108.0}, {"date": "2020-04-13", "close": 32.36, "volume": 982786.0}, {"date": "2020-04-14", "close": 31.53, "volume": 1399378.0}, {"date": "2020-04-15", "close": 29.66, "volume": 1117026.0}, {"date": "2020-04-16", "close": 27.88, "volume": 1490278.0}, {"date": "2020-04-17", "close": 30.99, "volume": 2184165.0}, {"date": "2020-04-20", "close": 31.97, "volume": 1538559.0}, {"date": "2020-04-21", "close": 30.89, "volume": 1060564.0}, {"date": "2020-04-22", "close": 29.1, "volume": 1192602.0}, {"date": "2020-04-23", "close": 30.26, "volume": 1017075.0}, {"date": "2020-04-24", "close": 30.3, "volume": 1486540.0}, {"date": "2020-04-27", "close": 33.85, "volume": 1689523.0}, {"date": "2020-04-28", "close": 35.18, "volume": 1071389.0}, {"date": "2020-04-29", "close": 37.1, "volume": 886579.0}, {"date": "2020-04-30", "close": 35.88, "volume": 662158.0}, {"date": "2020-05-01", "close": 33.62, "volume": 760492.0}, {"date": "2020-05-04", "close": 33.51, "volume": 850197.0}, {"date": "2020-05-05", "close": 32.5, "volume": 651898.0}, {"date": "2020-05-06", "close": 32.12, "volume": 660232.0}, {"date": "2020-05-07", "close": 32.75, "volume": 623813.0}, {"date": "2020-05-08", "close": 34.39, "volume": 639006.0}, {"date": "2020-05-11", "close": 32.81, "volume": 757758.0}, {"date": "2020-05-12", "close": 30.22, "volume": 842800.0}, {"date": "2020-05-13", "close": 28.64, "volume": 1243691.0}, {"date": "2020-05-14", "close": 29.21, "volume": 1044445.0}, {"date": "2020-05-15", "close": 29.27, "volume": 693076.0}, {"date": "2020-05-18", "close": 33.52, "volume": 1396790.0}, {"date": "2020-05-19", "close": 31.21, "volume": 843612.0}, {"date": "2020-05-20", "close": 33.01, "volume": 766122.0}, {"date": "2020-05-21", "close": 33.2, "volume": 849520.0}, {"date": "2020-05-22", "close": 32.71, "volume": 571877.0}, {"date": "2020-05-26", "close": 36.5, "volume": 1263164.0}, {"date": "2020-05-27", "close": 40.66, "volume": 1775411.0}, {"date": "2020-05-28", "close": 39.14, "volume": 1341074.0}, {"date": "2020-05-29", "close": 38.15, "volume": 979324.0}, {"date": "2020-06-01", "close": 38.18, "volume": 456372.0}, {"date": "2020-06-02", "close": 37.77, "volume": 962945.0}, {"date": "2020-06-03", "close": 40.42, "volume": 1170497.0}, {"date": "2020-06-04", "close": 42.92, "volume": 1563335.0}, {"date": "2020-06-05", "close": 45.05, "volume": 1094004.0}, {"date": "2020-06-08", "close": 46.65, "volume": 968577.0}, {"date": "2020-06-09", "close": 44.5, "volume": 1091342.0}, {"date": "2020-06-10", "close": 41.45, "volume": 1180432.0}, {"date": "2020-06-11", "close": 36.83, "volume": 896861.0}, {"date": "2020-06-12", "close": 38.82, "volume": 966021.0}, {"date": "2020-06-15", "close": 38.81, "volume": 1095569.0}, {"date": "2020-06-16", "close": 41.26, "volume": 617865.0}, {"date": "2020-06-17", "close": 39.35, "volume": 517749.0}, {"date": "2020-06-18", "close": 39.42, "volume": 481308.0}, {"date": "2020-06-19", "close": 38.78, "volume": 1059185.0}, {"date": "2020-06-22", "close": 38.96, "volume": 635821.0}, {"date": "2020-06-23", "close": 38.64, "volume": 560750.0}, {"date": "2020-06-24", "close": 36.28, "volume": 730744.0}, {"date": "2020-06-25", "close": 38.13, "volume": 849618.0}, {"date": "2020-06-26", "close": 35.96, "volume": 1294263.0}, {"date": "2020-06-29", "close": 36.62, "volume": 757819.0}, {"date": "2020-06-30", "close": 37.87, "volume": 588280.0}, {"date": "2020-07-01", "close": 35.73, "volume": 778625.0}, {"date": "2020-07-02", "close": 35.33, "volume": 488589.0}, {"date": "2020-07-06", "close": 36.11, "volume": 897644.0}, {"date": "2020-07-07", "close": 34.84, "volume": 604461.0}, {"date": "2020-07-08", "close": 35.15, "volume": 833109.0}, {"date": "2020-07-09", "close": 33.51, "volume": 999901.0}, {"date": "2020-07-10", "close": 34.9, "volume": 997840.0}, {"date": "2020-07-13", "close": 35.15, "volume": 1054739.0}, {"date": "2020-07-14", "close": 34.23, "volume": 530820.0}, {"date": "2020-07-15", "close": 37.03, "volume": 1133810.0}, {"date": "2020-07-16", "close": 36.58, "volume": 813694.0}, {"date": "2020-07-17", "close": 36.26, "volume": 1289140.0}, {"date": "2020-07-20", "close": 35.94, "volume": 676809.0}, {"date": "2020-07-21", "close": 37.72, "volume": 521407.0}, {"date": "2020-07-22", "close": 37.1, "volume": 550657.0}, {"date": "2020-07-23", "close": 38.36, "volume": 512075.0}, {"date": "2020-07-24", "close": 38.08, "volume": 497660.0}, {"date": "2020-07-27", "close": 36.52, "volume": 622061.0}, {"date": "2020-07-28", "close": 36.1, "volume": 359580.0}, {"date": "2020-07-29", "close": 37.01, "volume": 459339.0}, {"date": "2020-07-30", "close": 36.41, "volume": 411753.0}, {"date": "2020-07-31", "close": 35.95, "volume": 478483.0}, {"date": "2020-08-03", "close": 35.72, "volume": 552026.0}, {"date": "2020-08-04", "close": 35.32, "volume": 577209.0}, {"date": "2020-08-05", "close": 36.3, "volume": 563090.0}, {"date": "2020-08-06", "close": 35.79, "volume": 351942.0}, {"date": "2020-08-07", "close": 37.35, "volume": 568109.0}, {"date": "2020-08-10", "close": 38.86, "volume": 903464.0}, {"date": "2020-08-11", "close": 39.75, "volume": 687304.0}, {"date": "2020-08-12", "close": 39.22, "volume": 399573.0}, {"date": "2020-08-13", "close": 38.17, "volume": 431719.0}, {"date": "2020-08-14", "close": 38.49, "volume": 260877.0}, {"date": "2020-08-17", "close": 37.9, "volume": 498677.0}, {"date": "2020-08-18", "close": 36.41, "volume": 503532.0}, {"date": "2020-08-19", "close": 36.42, "volume": 415024.0}, {"date": "2020-08-20", "close": 35.36, "volume": 329238.0}, {"date": "2020-08-21", "close": 35.37, "volume": 1013771.0}, {"date": "2020-08-24", "close": 37.21, "volume": 485344.0}, {"date": "2020-08-25", "close": 36.99, "volume": 475800.0}, {"date": "2020-08-26", "close": 35.7, "volume": 498102.0}, {"date": "2020-08-27", "close": 36.82, "volume": 532732.0}, {"date": "2020-08-28", "close": 36.32, "volume": 425796.0}, {"date": "2020-08-31", "close": 35.3, "volume": 355902.0}, {"date": "2020-09-01", "close": 35.74, "volume": 640241.0}, {"date": "2020-09-02", "close": 36.27, "volume": 457429.0}, {"date": "2020-09-03", "close": 36.23, "volume": 575318.0}, {"date": "2020-09-04", "close": 37.31, "volume": 539098.0}, {"date": "2020-09-08", "close": 35.15, "volume": 503658.0}, {"date": "2020-09-09", "close": 34.63, "volume": 454633.0}, {"date": "2020-09-10", "close": 34.06, "volume": 471013.0}, {"date": "2020-09-11", "close": 34.38, "volume": 549755.0}, {"date": "2020-09-14", "close": 34.95, "volume": 324544.0}, {"date": "2020-09-15", "close": 34.04, "volume": 373359.0}, {"date": "2020-09-16", "close": 34.49, "volume": 594814.0}, {"date": "2020-09-17", "close": 34.43, "volume": 459775.0}, {"date": "2020-09-18", "close": 33.87, "volume": 1188057.0}, {"date": "2020-09-21", "close": 32.34, "volume": 744778.0}, {"date": "2020-09-22", "close": 31.57, "volume": 765212.0}, {"date": "2020-09-23", "close": 31.06, "volume": 488134.0}, {"date": "2020-09-24", "close": 30.82, "volume": 466368.0}, {"date": "2020-09-25", "close": 31.36, "volume": 428831.0}, {"date": "2020-09-28", "close": 32.55, "volume": 329140.0}, {"date": "2020-09-29", "close": 31.78, "volume": 633562.0}, {"date": "2020-09-30", "close": 31.62, "volume": 1068138.0}, {"date": "2020-10-01", "close": 31.92, "volume": 844198.0}, {"date": "2020-10-02", "close": 33.05, "volume": 651232.0}, {"date": "2020-10-05", "close": 34.47, "volume": 692104.0}, {"date": "2020-10-06", "close": 34.89, "volume": 916649.0}, {"date": "2020-10-07", "close": 36.71, "volume": 1332204.0}, {"date": "2020-10-08", "close": 37.25, "volume": 641851.0}, {"date": "2020-10-09", "close": 37.55, "volume": 1189751.0}, {"date": "2020-10-12", "close": 37.67, "volume": 520490.0}, {"date": "2020-10-13", "close": 37.35, "volume": 1111073.0}, {"date": "2020-10-14", "close": 37.06, "volume": 1258518.0}, {"date": "2020-10-15", "close": 37.42, "volume": 475599.0}, {"date": "2020-10-16", "close": 37.51, "volume": 611742.0}, {"date": "2020-10-19", "close": 37.02, "volume": 378589.0}, {"date": "2020-10-20", "close": 38.27, "volume": 513314.0}, {"date": "2020-10-21", "close": 38.78, "volume": 686055.0}, {"date": "2020-10-22", "close": 40.45, "volume": 1216608.0}, {"date": "2020-10-23", "close": 42.15, "volume": 1592059.0}, {"date": "2020-10-26", "close": 41.6, "volume": 1092521.0}, {"date": "2020-10-27", "close": 39.35, "volume": 869107.0}, {"date": "2020-10-28", "close": 38.67, "volume": 513919.0}, {"date": "2020-10-29", "close": 40.41, "volume": 430929.0}, {"date": "2020-10-30", "close": 41.2, "volume": 796761.0}, {"date": "2020-11-02", "close": 42.68, "volume": 833896.0}, {"date": "2020-11-03", "close": 43.46, "volume": 802418.0}, {"date": "2020-11-04", "close": 40.42, "volume": 1524426.0}, {"date": "2020-11-05", "close": 42.84, "volume": 453312.0}, {"date": "2020-11-06", "close": 41.89, "volume": 348181.0}, {"date": "2020-11-09", "close": 51.79, "volume": 1990958.0}, {"date": "2020-11-10", "close": 52.65, "volume": 1188785.0}, {"date": "2020-11-11", "close": 51.51, "volume": 683491.0}, {"date": "2020-11-12", "close": 50.74, "volume": 561765.0}, {"date": "2020-11-13", "close": 52.08, "volume": 509808.0}, {"date": "2020-11-16", "close": 54.77, "volume": 1042171.0}, {"date": "2020-11-17", "close": 54.25, "volume": 1114962.0}, {"date": "2020-11-18", "close": 53.55, "volume": 774451.0}, {"date": "2020-11-19", "close": 53.96, "volume": 668909.0}, {"date": "2020-11-20", "close": 53.41, "volume": 987767.0}, {"date": "2020-11-23", "close": 52.81, "volume": 1300123.0}, {"date": "2020-11-24", "close": 56.11, "volume": 970779.0}, {"date": "2020-11-25", "close": 55.18, "volume": 469299.0}, {"date": "2020-11-27", "close": 54.54, "volume": 233892.0}, {"date": "2020-11-30", "close": 51.27, "volume": 1136124.0}, {"date": "2020-12-01", "close": 52.35, "volume": 831172.0}, {"date": "2020-12-02", "close": 53.72, "volume": 614405.0}, {"date": "2020-12-03", "close": 54.59, "volume": 718600.0}, {"date": "2020-12-04", "close": 55.76, "volume": 586499.0}, {"date": "2020-12-07", "close": 55.86, "volume": 808033.0}, {"date": "2020-12-08", "close": 55.44, "volume": 534675.0}, {"date": "2020-12-09", "close": 56.56, "volume": 686212.0}, {"date": "2020-12-10", "close": 58.36, "volume": 876948.0}, {"date": "2020-12-11", "close": 58.13, "volume": 921665.0}, {"date": "2020-12-14", "close": 58.48, "volume": 587419.0}, {"date": "2020-12-15", "close": 59.65, "volume": 762178.0}, {"date": "2020-12-16", "close": 59.65, "volume": 755575.0}, {"date": "2020-12-17", "close": 59.03, "volume": 861092.0}, {"date": "2020-12-18", "close": 58.54, "volume": 1513470.0}, {"date": "2020-12-21", "close": 59.19, "volume": 835700.0}, {"date": "2020-12-22", "close": 59.0, "volume": 858886.0}, {"date": "2020-12-23", "close": 60.53, "volume": 571734.0}, {"date": "2020-12-24", "close": 59.92, "volume": 319929.0}, {"date": "2020-12-28", "close": 60.4, "volume": 467960.0}, {"date": "2020-12-29", "close": 59.54, "volume": 539215.0}, {"date": "2020-12-30", "close": 60.03, "volume": 471181.0}, {"date": "2020-12-31", "close": 59.95, "volume": 392160.0}, {"date": "2021-01-04", "close": 59.04, "volume": 851514.0}, {"date": "2021-01-05", "close": 59.79, "volume": 569387.0}, {"date": "2021-01-06", "close": 65.93, "volume": 1565761.0}, {"date": "2021-01-07", "close": 67.42, "volume": 1282024.0}, {"date": "2021-01-08", "close": 66.48, "volume": 745571.0}, {"date": "2021-01-11", "close": 68.67, "volume": 544499.0}, {"date": "2021-01-12", "close": 70.0, "volume": 986636.0}, {"date": "2021-01-13", "close": 69.78, "volume": 473187.0}, {"date": "2021-01-14", "close": 72.43, "volume": 580793.0}, {"date": "2021-01-15", "close": 70.32, "volume": 660473.0}, {"date": "2021-01-19", "close": 70.66, "volume": 584279.0}, {"date": "2021-01-20", "close": 71.31, "volume": 637977.0}, {"date": "2021-01-21", "close": 69.38, "volume": 1009429.0}, {"date": "2021-01-22", "close": 71.19, "volume": 1284504.0}, {"date": "2021-01-25", "close": 70.93, "volume": 1067325.0}, {"date": "2021-01-26", "close": 69.54, "volume": 747361.0}, {"date": "2021-01-27", "close": 68.74, "volume": 843377.0}, {"date": "2021-01-28", "close": 69.19, "volume": 621430.0}, {"date": "2021-01-29", "close": 68.18, "volume": 567201.0}, {"date": "2021-02-01", "close": 70.38, "volume": 492051.0}, {"date": "2021-02-02", "close": 72.37, "volume": 590861.0}, {"date": "2021-02-03", "close": 72.29, "volume": 392538.0}, {"date": "2021-02-04", "close": 73.4, "volume": 617867.0}, {"date": "2021-02-05", "close": 73.87, "volume": 495443.0}, {"date": "2021-02-08", "close": 75.89, "volume": 519282.0}, {"date": "2021-02-09", "close": 76.44, "volume": 612114.0}, {"date": "2021-02-10", "close": 76.88, "volume": 794241.0}, {"date": "2021-02-11", "close": 77.23, "volume": 851402.0}, {"date": "2021-02-12", "close": 78.2, "volume": 763334.0}, {"date": "2021-02-16", "close": 80.53, "volume": 698483.0}, {"date": "2021-02-17", "close": 82.92, "volume": 1323487.0}, {"date": "2021-02-18", "close": 82.75, "volume": 882974.0}, {"date": "2021-02-19", "close": 88.07, "volume": 1090005.0}, {"date": "2021-02-22", "close": 92.18, "volume": 1284409.0}, {"date": "2021-02-23", "close": 93.56, "volume": 1516423.0}, {"date": "2021-02-24", "close": 97.61, "volume": 1305731.0}, {"date": "2021-02-25", "close": 94.18, "volume": 1072936.0}, {"date": "2021-02-26", "close": 91.51, "volume": 701425.0}, {"date": "2021-03-01", "close": 95.66, "volume": 995622.0}, {"date": "2021-03-02", "close": 93.19, "volume": 1022647.0}, {"date": "2021-03-03", "close": 93.25, "volume": 903750.0}, {"date": "2021-03-04", "close": 93.27, "volume": 1074566.0}, {"date": "2021-03-05", "close": 96.19, "volume": 1202957.0}, {"date": "2021-03-08", "close": 96.92, "volume": 1053984.0}, {"date": "2021-03-09", "close": 94.36, "volume": 819622.0}, {"date": "2021-03-10", "close": 95.44, "volume": 842876.0}, {"date": "2021-03-11", "close": 96.92, "volume": 556247.0}, {"date": "2021-03-12", "close": 98.68, "volume": 605559.0}, {"date": "2021-03-15", "close": 98.84, "volume": 622192.0}, {"date": "2021-03-16", "close": 97.02, "volume": 545608.0}, {"date": "2021-03-17", "close": 98.0, "volume": 464684.0}, {"date": "2021-03-18", "close": 98.7, "volume": 618274.0}, {"date": "2021-03-19", "close": 99.65, "volume": 2033303.0}, {"date": "2021-03-22", "close": 96.24, "volume": 644358.0}, {"date": "2021-03-23", "close": 92.2, "volume": 730422.0}, {"date": "2021-03-24", "close": 91.5, "volume": 794503.0}, {"date": "2021-03-25", "close": 94.7, "volume": 547260.0}, {"date": "2021-03-26", "close": 96.1, "volume": 494114.0}, {"date": "2021-03-29", "close": 93.57, "volume": 1041622.0}, {"date": "2021-03-30", "close": 96.77, "volume": 554818.0}, {"date": "2021-03-31", "close": 94.44, "volume": 974353.0}, {"date": "2021-04-01", "close": 94.37, "volume": 965944.0}, {"date": "2021-04-05", "close": 93.09, "volume": 720673.0}, {"date": "2021-04-06", "close": 92.49, "volume": 659248.0}, {"date": "2021-04-07", "close": 92.07, "volume": 462563.0}, {"date": "2021-04-08", "close": 92.03, "volume": 463715.0}, {"date": "2021-04-09", "close": 93.1, "volume": 427270.0}, {"date": "2021-04-12", "close": 93.36, "volume": 395580.0}, {"date": "2021-04-13", "close": 92.44, "volume": 913055.0}, {"date": "2021-04-14", "close": 94.04, "volume": 505474.0}, {"date": "2021-04-15", "close": 92.94, "volume": 619600.0}, {"date": "2021-04-16", "close": 100.26, "volume": 1733579.0}, {"date": "2021-04-19", "close": 102.14, "volume": 1237410.0}, {"date": "2021-04-20", "close": 96.92, "volume": 960666.0}, {"date": "2021-04-21", "close": 101.08, "volume": 729121.0}, {"date": "2021-04-22", "close": 100.39, "volume": 677587.0}, {"date": "2021-04-23", "close": 106.73, "volume": 768865.0}, {"date": "2021-04-26", "close": 107.52, "volume": 575478.0}, {"date": "2021-04-27", "close": 108.02, "volume": 467408.0}, {"date": "2021-04-28", "close": 106.2, "volume": 644885.0}, {"date": "2021-04-29", "close": 106.69, "volume": 650176.0}, {"date": "2021-04-30", "close": 105.07, "volume": 774951.0}, {"date": "2021-05-03", "close": 105.79, "volume": 589477.0}, {"date": "2021-05-04", "close": 107.16, "volume": 516558.0}, {"date": "2021-05-05", "close": 107.83, "volume": 259818.0}, {"date": "2021-05-06", "close": 105.77, "volume": 807130.0}, {"date": "2021-05-07", "close": 106.7, "volume": 650308.0}, {"date": "2021-05-10", "close": 104.98, "volume": 452778.0}, {"date": "2021-05-11", "close": 103.45, "volume": 578136.0}, {"date": "2021-05-12", "close": 100.14, "volume": 548611.0}, {"date": "2021-05-13", "close": 102.94, "volume": 986868.0}, {"date": "2021-05-14", "close": 104.47, "volume": 581514.0}, {"date": "2021-05-17", "close": 103.98, "volume": 495968.0}, {"date": "2021-05-18", "close": 100.93, "volume": 1915003.0}, {"date": "2021-05-19", "close": 97.47, "volume": 908331.0}, {"date": "2021-05-20", "close": 98.32, "volume": 574880.0}, {"date": "2021-05-21", "close": 98.67, "volume": 764250.0}, {"date": "2021-05-24", "close": 98.54, "volume": 603618.0}, {"date": "2021-05-25", "close": 96.0, "volume": 1061215.0}, {"date": "2021-05-26", "close": 97.9, "volume": 487997.0}, {"date": "2021-05-27", "close": 99.57, "volume": 615572.0}, {"date": "2021-05-28", "close": 100.01, "volume": 335778.0}, {"date": "2021-06-01", "close": 102.57, "volume": 559464.0}, {"date": "2021-06-02", "close": 102.33, "volume": 934118.0}, {"date": "2021-06-03", "close": 101.78, "volume": 566851.0}, {"date": "2021-06-04", "close": 102.26, "volume": 1423240.0}, {"date": "2021-06-07", "close": 103.46, "volume": 516953.0}, {"date": "2021-06-08", "close": 102.7, "volume": 728418.0}, {"date": "2021-06-09", "close": 101.72, "volume": 1075011.0}, {"date": "2021-06-10", "close": 98.02, "volume": 700065.0}, {"date": "2021-06-11", "close": 97.23, "volume": 782726.0}, {"date": "2021-06-14", "close": 94.88, "volume": 656416.0}, {"date": "2021-06-15", "close": 96.32, "volume": 578382.0}, {"date": "2021-06-16", "close": 97.36, "volume": 838832.0}, {"date": "2021-06-17", "close": 90.9, "volume": 1025436.0}, {"date": "2021-06-18", "close": 89.16, "volume": 1544106.0}, {"date": "2021-06-21", "close": 94.47, "volume": 802493.0}, {"date": "2021-06-22", "close": 95.11, "volume": 692672.0}, {"date": "2021-06-23", "close": 95.39, "volume": 354273.0}, {"date": "2021-06-24", "close": 94.66, "volume": 843061.0}, {"date": "2021-06-25", "close": 95.21, "volume": 2373505.0}, {"date": "2021-06-28", "close": 92.28, "volume": 898959.0}, {"date": "2021-06-29", "close": 92.35, "volume": 690012.0}, {"date": "2021-06-30", "close": 92.85, "volume": 593897.0}, {"date": "2021-07-01", "close": 95.35, "volume": 623636.0}, {"date": "2021-07-02", "close": 95.61, "volume": 754418.0}, {"date": "2021-07-06", "close": 92.59, "volume": 537770.0}, {"date": "2021-07-07", "close": 93.47, "volume": 627571.0}, {"date": "2021-07-08", "close": 91.52, "volume": 901183.0}, {"date": "2021-07-09", "close": 97.52, "volume": 641505.0}, {"date": "2021-07-12", "close": 98.58, "volume": 666689.0}, {"date": "2021-07-13", "close": 96.38, "volume": 611409.0}, {"date": "2021-07-14", "close": 96.22, "volume": 690088.0}, {"date": "2021-07-15", "close": 97.57, "volume": 854217.0}, {"date": "2021-07-16", "close": 94.36, "volume": 1403372.0}, {"date": "2021-07-19", "close": 90.02, "volume": 1052412.0}, {"date": "2021-07-20", "close": 94.52, "volume": 993089.0}, {"date": "2021-07-21", "close": 96.2, "volume": 479101.0}, {"date": "2021-07-22", "close": 94.53, "volume": 426704.0}, {"date": "2021-07-23", "close": 95.55, "volume": 286867.0}, {"date": "2021-07-26", "close": 95.29, "volume": 546179.0}, {"date": "2021-07-27", "close": 93.64, "volume": 571624.0}, {"date": "2021-07-28", "close": 94.29, "volume": 490856.0}, {"date": "2021-07-29", "close": 94.87, "volume": 450902.0}, {"date": "2021-07-30", "close": 92.82, "volume": 574454.0}, {"date": "2021-08-02", "close": 92.07, "volume": 728918.0}, {"date": "2021-08-03", "close": 93.56, "volume": 491294.0}, {"date": "2021-08-04", "close": 92.81, "volume": 395474.0}, {"date": "2021-08-05", "close": 97.16, "volume": 626790.0}, {"date": "2021-08-06", "close": 100.22, "volume": 495272.0}, {"date": "2021-08-09", "close": 100.03, "volume": 635784.0}, {"date": "2021-08-10", "close": 100.81, "volume": 510483.0}, {"date": "2021-08-11", "close": 102.51, "volume": 517514.0}, {"date": "2021-08-12", "close": 101.11, "volume": 385636.0}, {"date": "2021-08-13", "close": 99.88, "volume": 344963.0}, {"date": "2021-08-16", "close": 98.96, "volume": 432528.0}, {"date": "2021-08-17", "close": 96.17, "volume": 534317.0}, {"date": "2021-08-18", "close": 94.78, "volume": 595252.0}, {"date": "2021-08-19", "close": 92.98, "volume": 843536.0}, {"date": "2021-08-20", "close": 95.09, "volume": 475091.0}, {"date": "2021-08-23", "close": 96.2, "volume": 511456.0}, {"date": "2021-08-24", "close": 97.7, "volume": 474243.0}, {"date": "2021-08-25", "close": 98.06, "volume": 730607.0}, {"date": "2021-08-26", "close": 96.37, "volume": 457955.0}, {"date": "2021-08-27", "close": 99.91, "volume": 473190.0}, {"date": "2021-08-30", "close": 97.18, "volume": 422211.0}, {"date": "2021-08-31", "close": 97.56, "volume": 374512.0}, {"date": "2021-09-01", "close": 96.6, "volume": 418654.0}, {"date": "2021-09-02", "close": 97.82, "volume": 398805.0}, {"date": "2021-09-03", "close": 97.51, "volume": 319964.0}, {"date": "2021-09-07", "close": 97.1, "volume": 418049.0}, {"date": "2021-09-08", "close": 95.21, "volume": 480737.0}, {"date": "2021-09-09", "close": 97.09, "volume": 554924.0}, {"date": "2021-09-10", "close": 95.91, "volume": 444297.0}, {"date": "2021-09-13", "close": 99.48, "volume": 641440.0}, {"date": "2021-09-14", "close": 97.86, "volume": 790220.0}, {"date": "2021-09-15", "close": 99.61, "volume": 625664.0}, {"date": "2021-09-16", "close": 99.01, "volume": 572141.0}, {"date": "2021-09-17", "close": 98.36, "volume": 919946.0}, {"date": "2021-09-20", "close": 95.89, "volume": 702878.0}, {"date": "2021-09-21", "close": 96.5, "volume": 551815.0}, {"date": "2021-09-22", "close": 97.08, "volume": 446317.0}, {"date": "2021-09-23", "close": 101.95, "volume": 482478.0}, {"date": "2021-09-24", "close": 103.07, "volume": 472557.0}, {"date": "2021-09-27", "close": 107.07, "volume": 580642.0}, {"date": "2021-09-28", "close": 107.14, "volume": 669734.0}, {"date": "2021-09-29", "close": 108.74, "volume": 580769.0}, {"date": "2021-09-30", "close": 108.82, "volume": 943022.0}, {"date": "2021-10-01", "close": 110.44, "volume": 722121.0}, {"date": "2021-10-04", "close": 108.11, "volume": 823187.0}, {"date": "2021-10-05", "close": 109.73, "volume": 921927.0}, {"date": "2021-10-06", "close": 108.13, "volume": 662505.0}, {"date": "2021-10-07", "close": 111.37, "volume": 653631.0}, {"date": "2021-10-08", "close": 112.35, "volume": 518911.0}, {"date": "2021-10-11", "close": 111.38, "volume": 583220.0}, {"date": "2021-10-12", "close": 111.68, "volume": 301624.0}, {"date": "2021-10-13", "close": 111.56, "volume": 418395.0}, {"date": "2021-10-14", "close": 113.73, "volume": 382203.0}, {"date": "2021-10-15", "close": 114.38, "volume": 754895.0}, {"date": "2021-10-18", "close": 116.63, "volume": 968017.0}, {"date": "2021-10-19", "close": 117.48, "volume": 744697.0}, {"date": "2021-10-20", "close": 119.03, "volume": 634169.0}, {"date": "2021-10-21", "close": 119.24, "volume": 639975.0}, {"date": "2021-10-22", "close": 122.02, "volume": 1026716.0}, {"date": "2021-10-25", "close": 118.54, "volume": 1150855.0}, {"date": "2021-10-26", "close": 118.52, "volume": 634934.0}, {"date": "2021-10-27", "close": 114.25, "volume": 668497.0}, {"date": "2021-10-28", "close": 116.13, "volume": 627548.0}, {"date": "2021-10-29", "close": 116.09, "volume": 614301.0}, {"date": "2021-11-01", "close": 119.98, "volume": 654584.0}, {"date": "2021-11-02", "close": 118.98, "volume": 550346.0}, {"date": "2021-11-03", "close": 122.78, "volume": 631735.0}, {"date": "2021-11-04", "close": 118.46, "volume": 637729.0}, {"date": "2021-11-05", "close": 117.4, "volume": 941857.0}, {"date": "2021-11-08", "close": 117.66, "volume": 399919.0}, {"date": "2021-11-09", "close": 120.02, "volume": 474870.0}, {"date": "2021-11-10", "close": 119.58, "volume": 520537.0}, {"date": "2021-11-11", "close": 117.8, "volume": 414685.0}, {"date": "2021-11-12", "close": 118.13, "volume": 473392.0}, {"date": "2021-11-15", "close": 118.1, "volume": 366386.0}, {"date": "2021-11-16", "close": 117.76, "volume": 310916.0}, {"date": "2021-11-17", "close": 117.07, "volume": 389706.0}, {"date": "2021-11-18", "close": 114.85, "volume": 526454.0}, {"date": "2021-11-19", "close": 114.41, "volume": 775547.0}, {"date": "2021-11-22", "close": 116.36, "volume": 603208.0}, {"date": "2021-11-23", "close": 119.58, "volume": 868662.0}, {"date": "2021-11-24", "close": 118.23, "volume": 558743.0}, {"date": "2021-11-26", "close": 112.15, "volume": 670434.0}, {"date": "2021-11-29", "close": 112.14, "volume": 480432.0}, {"date": "2021-11-30", "close": 109.78, "volume": 1003182.0}, {"date": "2021-12-01", "close": 108.62, "volume": 894751.0}, {"date": "2021-12-02", "close": 111.51, "volume": 913755.0}, {"date": "2021-12-03", "close": 105.55, "volume": 1396101.0}, {"date": "2021-12-06", "close": 108.43, "volume": 933193.0}, {"date": "2021-12-07", "close": 110.05, "volume": 1325468.0}, {"date": "2021-12-08", "close": 109.52, "volume": 804063.0}, {"date": "2021-12-09", "close": 107.56, "volume": 810554.0}, {"date": "2021-12-10", "close": 107.09, "volume": 908034.0}, {"date": "2021-12-13", "close": 104.82, "volume": 964770.0}, {"date": "2021-12-14", "close": 105.26, "volume": 1021942.0}, {"date": "2021-12-15", "close": 106.27, "volume": 739419.0}, {"date": "2021-12-16", "close": 104.79, "volume": 924042.0}, {"date": "2021-12-17", "close": 101.37, "volume": 1572003.0}, {"date": "2021-12-20", "close": 98.78, "volume": 914259.0}, {"date": "2021-12-21", "close": 103.22, "volume": 876396.0}, {"date": "2021-12-22", "close": 104.67, "volume": 345880.0}, {"date": "2021-12-23", "close": 105.71, "volume": 558479.0}, {"date": "2021-12-27", "close": 107.55, "volume": 289523.0}, {"date": "2021-12-28", "close": 107.61, "volume": 291323.0}, {"date": "2021-12-29", "close": 108.04, "volume": 312399.0}, {"date": "2021-12-30", "close": 107.79, "volume": 360464.0}, {"date": "2021-12-31", "close": 107.65, "volume": 343581.0}, {"date": "2022-01-03", "close": 109.52, "volume": 526776.0}, {"date": "2022-01-04", "close": 115.2, "volume": 750322.0}, {"date": "2022-01-05", "close": 115.96, "volume": 1368263.0}, {"date": "2022-01-06", "close": 121.6, "volume": 1290846.0}, {"date": "2022-01-07", "close": 119.23, "volume": 887300.0}, {"date": "2022-01-10", "close": 117.08, "volume": 768681.0}, {"date": "2022-01-11", "close": 121.79, "volume": 1072605.0}, {"date": "2022-01-12", "close": 122.04, "volume": 922570.0}, {"date": "2022-01-13", "close": 122.13, "volume": 692920.0}, {"date": "2022-01-14", "close": 122.35, "volume": 528552.0}, {"date": "2022-01-18", "close": 118.94, "volume": 701038.0}, {"date": "2022-01-19", "close": 113.4, "volume": 855370.0}, {"date": "2022-01-20", "close": 112.9, "volume": 736065.0}, {"date": "2022-01-21", "close": 110.56, "volume": 973371.0}, {"date": "2022-01-24", "close": 110.98, "volume": 925050.0}, {"date": "2022-01-25", "close": 110.63, "volume": 756360.0}, {"date": "2022-01-26", "close": 109.74, "volume": 931004.0}, {"date": "2022-01-27", "close": 107.03, "volume": 940004.0}, {"date": "2022-01-28", "close": 95.2, "volume": 3541794.0}, {"date": "2022-01-31", "close": 99.19, "volume": 2086809.0}, {"date": "2022-02-01", "close": 99.55, "volume": 1255809.0}, {"date": "2022-02-02", "close": 98.8, "volume": 1052144.0}, {"date": "2022-02-03", "close": 96.06, "volume": 985248.0}, {"date": "2022-02-04", "close": 97.91, "volume": 916822.0}, {"date": "2022-02-07", "close": 99.36, "volume": 695892.0}, {"date": "2022-02-08", "close": 102.39, "volume": 723089.0}, {"date": "2022-02-09", "close": 101.48, "volume": 571055.0}, {"date": "2022-02-10", "close": 98.74, "volume": 1179357.0}, {"date": "2022-02-11", "close": 97.06, "volume": 1196028.0}, {"date": "2022-02-14", "close": 94.79, "volume": 1393445.0}, {"date": "2022-02-15", "close": 98.04, "volume": 837393.0}, {"date": "2022-02-16", "close": 98.23, "volume": 737429.0}, {"date": "2022-02-17", "close": 93.59, "volume": 806212.0}, {"date": "2022-02-18", "close": 93.08, "volume": 717108.0}, {"date": "2022-02-22", "close": 91.61, "volume": 935669.0}, {"date": "2022-02-23", "close": 89.37, "volume": 778134.0}, {"date": "2022-02-24", "close": 90.2, "volume": 1296791.0}, {"date": "2022-02-25", "close": 94.3, "volume": 741997.0}, {"date": "2022-02-28", "close": 93.74, "volume": 904220.0}, {"date": "2022-03-01", "close": 88.86, "volume": 1208055.0}, {"date": "2022-03-02", "close": 92.45, "volume": 1280369.0}, {"date": "2022-03-03", "close": 89.93, "volume": 1063319.0}, {"date": "2022-03-04", "close": 84.82, "volume": 1281917.0}, {"date": "2022-03-07", "close": 77.48, "volume": 1608426.0}, {"date": "2022-03-08", "close": 79.43, "volume": 1506637.0}, {"date": "2022-03-09", "close": 84.67, "volume": 1122254.0}, {"date": "2022-03-10", "close": 84.79, "volume": 901982.0}, {"date": "2022-03-11", "close": 83.04, "volume": 633790.0}, {"date": "2022-03-14", "close": 82.0, "volume": 676015.0}, {"date": "2022-03-15", "close": 82.72, "volume": 694316.0}, {"date": "2022-03-16", "close": 86.8, "volume": 899403.0}, {"date": "2022-03-17", "close": 86.38, "volume": 693274.0}, {"date": "2022-03-18", "close": 87.61, "volume": 1589364.0}, {"date": "2022-03-21", "close": 86.25, "volume": 889681.0}, {"date": "2022-03-22", "close": 88.03, "volume": 749087.0}, {"date": "2022-03-23", "close": 85.87, "volume": 1220371.0}, {"date": "2022-03-24", "close": 85.83, "volume": 869056.0}, {"date": "2022-03-25", "close": 86.68, "volume": 574593.0}, {"date": "2022-03-28", "close": 85.8, "volume": 665594.0}, {"date": "2022-03-29", "close": 87.03, "volume": 898257.0}, {"date": "2022-03-30", "close": 84.89, "volume": 1154856.0}, {"date": "2022-03-31", "close": 82.82, "volume": 982678.0}, {"date": "2022-04-01", "close": 80.73, "volume": 838187.0}, {"date": "2022-04-04", "close": 80.44, "volume": 946426.0}, {"date": "2022-04-05", "close": 78.14, "volume": 855142.0}, {"date": "2022-04-06", "close": 76.12, "volume": 1404631.0}, {"date": "2022-04-07", "close": 75.1, "volume": 1280237.0}, {"date": "2022-04-08", "close": 74.98, "volume": 988856.0}, {"date": "2022-04-11", "close": 76.44, "volume": 1062463.0}, {"date": "2022-04-12", "close": 75.28, "volume": 586764.0}, {"date": "2022-04-13", "close": 76.75, "volume": 571281.0}, {"date": "2022-04-14", "close": 75.66, "volume": 817532.0}, {"date": "2022-04-18", "close": 74.86, "volume": 1032563.0}, {"date": "2022-04-19", "close": 78.66, "volume": 1258575.0}, {"date": "2022-04-20", "close": 78.76, "volume": 999848.0}, {"date": "2022-04-21", "close": 76.2, "volume": 1081004.0}, {"date": "2022-04-22", "close": 78.03, "volume": 2441207.0}, {"date": "2022-04-25", "close": 80.2, "volume": 1118586.0}, {"date": "2022-04-26", "close": 76.39, "volume": 1264377.0}, {"date": "2022-04-27", "close": 76.98, "volume": 1015800.0}, {"date": "2022-04-28", "close": 78.69, "volume": 821806.0}, {"date": "2022-04-29", "close": 76.11, "volume": 744708.0}, {"date": "2022-05-02", "close": 77.82, "volume": 904807.0}, {"date": "2022-05-03", "close": 79.69, "volume": 692840.0}, {"date": "2022-05-04", "close": 83.13, "volume": 826587.0}, {"date": "2022-05-05", "close": 80.25, "volume": 622187.0}, {"date": "2022-05-06", "close": 78.54, "volume": 577366.0}, {"date": "2022-05-09", "close": 76.14, "volume": 641578.0}, {"date": "2022-05-10", "close": 75.35, "volume": 540606.0}, {"date": "2022-05-11", "close": 73.28, "volume": 597808.0}, {"date": "2022-05-12", "close": 74.14, "volume": 962461.0}, {"date": "2022-05-13", "close": 76.07, "volume": 500601.0}, {"date": "2022-05-16", "close": 73.87, "volume": 420565.0}, {"date": "2022-05-17", "close": 77.31, "volume": 486423.0}, {"date": "2022-05-18", "close": 74.23, "volume": 469698.0}, {"date": "2022-05-19", "close": 74.35, "volume": 602639.0}, {"date": "2022-05-20", "close": 74.45, "volume": 542728.0}, {"date": "2022-05-23", "close": 76.69, "volume": 838174.0}, {"date": "2022-05-24", "close": 75.61, "volume": 831176.0}, {"date": "2022-05-25", "close": 78.03, "volume": 576041.0}, {"date": "2022-05-26", "close": 80.86, "volume": 747029.0}, {"date": "2022-05-27", "close": 82.1, "volume": 779163.0}, {"date": "2022-05-31", "close": 81.37, "volume": 603903.0}, {"date": "2022-06-01", "close": 79.6, "volume": 442289.0}, {"date": "2022-06-02", "close": 81.61, "volume": 636047.0}, {"date": "2022-06-03", "close": 80.94, "volume": 612313.0}, {"date": "2022-06-06", "close": 81.26, "volume": 469717.0}, {"date": "2022-06-07", "close": 83.18, "volume": 736139.0}, {"date": "2022-06-08", "close": 82.29, "volume": 1212844.0}, {"date": "2022-06-09", "close": 79.06, "volume": 1037988.0}, {"date": "2022-06-10", "close": 74.51, "volume": 872356.0}, {"date": "2022-06-13", "close": 71.92, "volume": 821129.0}, {"date": "2022-06-14", "close": 72.87, "volume": 456729.0}, {"date": "2022-06-15", "close": 72.86, "volume": 717359.0}, {"date": "2022-06-16", "close": 69.04, "volume": 764803.0}, {"date": "2022-06-17", "close": 69.81, "volume": 986441.0}, {"date": "2022-06-21", "close": 69.97, "volume": 673491.0}, {"date": "2022-06-22", "close": 70.99, "volume": 820529.0}, {"date": "2022-06-23", "close": 70.75, "volume": 814296.0}, {"date": "2022-06-24", "close": 74.45, "volume": 869888.0}, {"date": "2022-06-27", "close": 73.58, "volume": 403140.0}, {"date": "2022-06-28", "close": 73.48, "volume": 655843.0}, {"date": "2022-06-29", "close": 72.65, "volume": 387377.0}, {"date": "2022-06-30", "close": 70.6, "volume": 781734.0}, {"date": "2022-07-01", "close": 71.77, "volume": 487364.0}, {"date": "2022-07-05", "close": 73.13, "volume": 687648.0}, {"date": "2022-07-06", "close": 72.15, "volume": 544692.0}, {"date": "2022-07-07", "close": 73.74, "volume": 500804.0}, {"date": "2022-07-08", "close": 73.51, "volume": 319461.0}, {"date": "2022-07-11", "close": 72.33, "volume": 385137.0}, {"date": "2022-07-12", "close": 72.26, "volume": 442166.0}, {"date": "2022-07-13", "close": 70.98, "volume": 369116.0}, {"date": "2022-07-14", "close": 69.68, "volume": 389999.0}, {"date": "2022-07-15", "close": 72.94, "volume": 427650.0}, {"date": "2022-07-18", "close": 74.19, "volume": 670085.0}, {"date": "2022-07-19", "close": 76.42, "volume": 498830.0}, {"date": "2022-07-20", "close": 78.74, "volume": 624809.0}, {"date": "2022-07-21", "close": 77.73, "volume": 1178774.0}, {"date": "2022-07-22", "close": 74.17, "volume": 1735880.0}, {"date": "2022-07-25", "close": 76.06, "volume": 690715.0}, {"date": "2022-07-26", "close": 72.93, "volume": 645337.0}, {"date": "2022-07-27", "close": 74.41, "volume": 724202.0}, {"date": "2022-07-28", "close": 76.1, "volume": 671188.0}, {"date": "2022-07-29", "close": 76.38, "volume": 888487.0}, {"date": "2022-08-01", "close": 76.12, "volume": 683363.0}, {"date": "2022-08-02", "close": 75.28, "volume": 527311.0}, {"date": "2022-08-03", "close": 76.41, "volume": 462105.0}, {"date": "2022-08-04", "close": 75.94, "volume": 392138.0}, {"date": "2022-08-05", "close": 77.18, "volume": 397621.0}, {"date": "2022-08-08", "close": 76.99, "volume": 302894.0}, {"date": "2022-08-09", "close": 77.27, "volume": 391226.0}, {"date": "2022-08-10", "close": 81.73, "volume": 628431.0}, {"date": "2022-08-11", "close": 83.85, "volume": 710601.0}, {"date": "2022-08-12", "close": 85.53, "volume": 399142.0}, {"date": "2022-08-15", "close": 85.39, "volume": 407438.0}, {"date": "2022-08-16", "close": 86.24, "volume": 424548.0}, {"date": "2022-08-17", "close": 86.15, "volume": 801092.0}, {"date": "2022-08-18", "close": 85.8, "volume": 580868.0}, {"date": "2022-08-19", "close": 82.92, "volume": 404827.0}, {"date": "2022-08-22", "close": 80.73, "volume": 425133.0}, {"date": "2022-08-23", "close": 81.14, "volume": 381060.0}, {"date": "2022-08-24", "close": 81.14, "volume": 346350.0}, {"date": "2022-08-25", "close": 82.86, "volume": 324942.0}, {"date": "2022-08-26", "close": 79.17, "volume": 393014.0}, {"date": "2022-08-29", "close": 78.25, "volume": 391220.0}, {"date": "2022-08-30", "close": 78.3, "volume": 422174.0}, {"date": "2022-08-31", "close": 76.72, "volume": 477423.0}, {"date": "2022-09-01", "close": 75.8, "volume": 597707.0}, {"date": "2022-09-02", "close": 75.33, "volume": 604679.0}, {"date": "2022-09-06", "close": 72.78, "volume": 646734.0}, {"date": "2022-09-07", "close": 74.86, "volume": 523929.0}, {"date": "2022-09-08", "close": 76.98, "volume": 467643.0}, {"date": "2022-09-09", "close": 77.94, "volume": 642741.0}, {"date": "2022-09-12", "close": 78.96, "volume": 691166.0}, {"date": "2022-09-13", "close": 75.04, "volume": 474873.0}, {"date": "2022-09-14", "close": 73.54, "volume": 683160.0}, {"date": "2022-09-15", "close": 73.18, "volume": 963027.0}, {"date": "2022-09-16", "close": 71.7, "volume": 1757308.0}, {"date": "2022-09-19", "close": 73.05, "volume": 416549.0}, {"date": "2022-09-20", "close": 73.17, "volume": 424578.0}, {"date": "2022-09-21", "close": 72.47, "volume": 524266.0}, {"date": "2022-09-22", "close": 69.66, "volume": 479159.0}, {"date": "2022-09-23", "close": 68.61, "volume": 1208462.0}, {"date": "2022-09-26", "close": 68.82, "volume": 1561531.0}, {"date": "2022-09-27", "close": 66.9, "volume": 751663.0}, {"date": "2022-09-28", "close": 67.81, "volume": 1158831.0}, {"date": "2022-09-29", "close": 65.52, "volume": 780382.0}, {"date": "2022-09-30", "close": 65.74, "volume": 652341.0}, {"date": "2022-10-03", "close": 67.67, "volume": 563308.0}, {"date": "2022-10-04", "close": 71.5, "volume": 676657.0}, {"date": "2022-10-05", "close": 69.71, "volume": 573326.0}, {"date": "2022-10-06", "close": 67.72, "volume": 708680.0}, {"date": "2022-10-07", "close": 65.32, "volume": 618909.0}, {"date": "2022-10-10", "close": 64.31, "volume": 516986.0}, {"date": "2022-10-11", "close": 62.6, "volume": 667385.0}, {"date": "2022-10-12", "close": 62.52, "volume": 883721.0}, {"date": "2022-10-13", "close": 65.17, "volume": 483680.0}, {"date": "2022-10-14", "close": 63.8, "volume": 462772.0}, {"date": "2022-10-17", "close": 65.66, "volume": 1819966.0}, {"date": "2022-10-18", "close": 64.58, "volume": 1839772.0}, {"date": "2022-10-19", "close": 61.34, "volume": 1404525.0}, {"date": "2022-10-20", "close": 59.02, "volume": 2127481.0}, {"date": "2022-10-21", "close": 62.0, "volume": 3764022.0}, {"date": "2022-10-24", "close": 65.68, "volume": 2315520.0}, {"date": "2022-10-25", "close": 65.85, "volume": 1260290.0}, {"date": "2022-10-26", "close": 65.86, "volume": 810940.0}, {"date": "2022-10-27", "close": 65.29, "volume": 706833.0}, {"date": "2022-10-28", "close": 67.1, "volume": 621011.0}, {"date": "2022-10-31", "close": 67.17, "volume": 629348.0}, {"date": "2022-11-01", "close": 68.23, "volume": 578436.0}, {"date": "2022-11-02", "close": 64.65, "volume": 817503.0}, {"date": "2022-11-03", "close": 65.81, "volume": 654115.0}, {"date": "2022-11-04", "close": 66.39, "volume": 626231.0}, {"date": "2022-11-07", "close": 67.94, "volume": 669408.0}, {"date": "2022-11-08", "close": 68.68, "volume": 446747.0}, {"date": "2022-11-09", "close": 66.59, "volume": 385499.0}, {"date": "2022-11-10", "close": 74.72, "volume": 1366973.0}, {"date": "2022-11-11", "close": 76.64, "volume": 1051440.0}, {"date": "2022-11-14", "close": 73.45, "volume": 671128.0}, {"date": "2022-11-15", "close": 73.7, "volume": 771409.0}, {"date": "2022-11-16", "close": 72.92, "volume": 717730.0}, {"date": "2022-11-17", "close": 69.82, "volume": 826045.0}, {"date": "2022-11-18", "close": 68.05, "volume": 1143524.0}, {"date": "2022-11-21", "close": 67.67, "volume": 980322.0}, {"date": "2022-11-22", "close": 68.26, "volume": 561422.0}, {"date": "2022-11-23", "close": 69.29, "volume": 338843.0}, {"date": "2022-11-25", "close": 70.08, "volume": 129321.0}, {"date": "2022-11-28", "close": 66.42, "volume": 591438.0}, {"date": "2022-11-29", "close": 66.81, "volume": 398793.0}, {"date": "2022-11-30", "close": 68.54, "volume": 1020769.0}, {"date": "2022-12-01", "close": 67.26, "volume": 711313.0}, {"date": "2022-12-02", "close": 65.64, "volume": 904459.0}, {"date": "2022-12-05", "close": 62.25, "volume": 1105107.0}, {"date": "2022-12-06", "close": 60.94, "volume": 1061030.0}, {"date": "2022-12-07", "close": 60.12, "volume": 679744.0}, {"date": "2022-12-08", "close": 61.02, "volume": 858950.0}, {"date": "2022-12-09", "close": 60.76, "volume": 924296.0}, {"date": "2022-12-12", "close": 62.07, "volume": 746253.0}, {"date": "2022-12-13", "close": 61.57, "volume": 1190232.0}, {"date": "2022-12-14", "close": 59.77, "volume": 835684.0}, {"date": "2022-12-15", "close": 57.16, "volume": 1479596.0}, {"date": "2022-12-16", "close": 56.6, "volume": 1266088.0}, {"date": "2022-12-19", "close": 56.48, "volume": 1380004.0}, {"date": "2022-12-20", "close": 57.0, "volume": 1312416.0}, {"date": "2022-12-21", "close": 58.27, "volume": 1187040.0}, {"date": "2022-12-22", "close": 57.8, "volume": 1281192.0}, {"date": "2022-12-23", "close": 58.12, "volume": 801067.0}, {"date": "2022-12-27", "close": 57.52, "volume": 1119882.0}, {"date": "2022-12-28", "close": 56.68, "volume": 540539.0}, {"date": "2022-12-29", "close": 59.55, "volume": 555189.0}, {"date": "2022-12-30", "close": 59.56, "volume": 466324.0}, {"date": "2023-01-03", "close": 58.52, "volume": 774881.0}, {"date": "2023-01-04", "close": 60.68, "volume": 671906.0}, {"date": "2023-01-05", "close": 59.41, "volume": 921772.0}, {"date": "2023-01-06", "close": 62.04, "volume": 499625.0}, {"date": "2023-01-09", "close": 63.12, "volume": 1085417.0}, {"date": "2023-01-10", "close": 64.59, "volume": 881855.0}, {"date": "2023-01-11", "close": 65.24, "volume": 508624.0}, {"date": "2023-01-12", "close": 64.99, "volume": 748413.0}, {"date": "2023-01-13", "close": 64.6, "volume": 705230.0}, {"date": "2023-01-17", "close": 64.58, "volume": 655558.0}, {"date": "2023-01-18", "close": 63.14, "volume": 1033047.0}, {"date": "2023-01-19", "close": 62.72, "volume": 629669.0}, {"date": "2023-01-20", "close": 66.26, "volume": 738595.0}, {"date": "2023-01-23", "close": 67.79, "volume": 953933.0}, {"date": "2023-01-24", "close": 67.3, "volume": 1201338.0}, {"date": "2023-01-25", "close": 70.59, "volume": 2462229.0}, {"date": "2023-01-26", "close": 71.93, "volume": 1158906.0}, {"date": "2023-01-27", "close": 74.36, "volume": 1630682.0}, {"date": "2023-01-30", "close": 71.46, "volume": 1440965.0}, {"date": "2023-01-31", "close": 75.37, "volume": 1351105.0}, {"date": "2023-02-01", "close": 76.79, "volume": 1334564.0}, {"date": "2023-02-02", "close": 80.6, "volume": 1723163.0}, {"date": "2023-02-03", "close": 78.33, "volume": 1452769.0}, {"date": "2023-02-06", "close": 76.74, "volume": 1799287.0}, {"date": "2023-02-07", "close": 78.46, "volume": 970955.0}, {"date": "2023-02-08", "close": 77.32, "volume": 591961.0}, {"date": "2023-02-09", "close": 75.96, "volume": 609491.0}, {"date": "2023-02-10", "close": 74.82, "volume": 773939.0}, {"date": "2023-02-13", "close": 75.52, "volume": 634934.0}, {"date": "2023-02-14", "close": 75.49, "volume": 408527.0}, {"date": "2023-02-15", "close": 75.62, "volume": 394952.0}, {"date": "2023-02-16", "close": 73.92, "volume": 893274.0}, {"date": "2023-02-17", "close": 74.54, "volume": 919716.0}, {"date": "2023-02-21", "close": 72.36, "volume": 471380.0}, {"date": "2023-02-22", "close": 72.27, "volume": 637429.0}, {"date": "2023-02-23", "close": 73.49, "volume": 434154.0}, {"date": "2023-02-24", "close": 73.82, "volume": 622506.0}, {"date": "2023-02-27", "close": 74.31, "volume": 827990.0}, {"date": "2023-02-28", "close": 74.24, "volume": 1144149.0}, {"date": "2023-03-01", "close": 75.16, "volume": 728636.0}, {"date": "2023-03-02", "close": 74.03, "volume": 860840.0}, {"date": "2023-03-03", "close": 75.64, "volume": 653723.0}, {"date": "2023-03-06", "close": 75.39, "volume": 544638.0}, {"date": "2023-03-07", "close": 71.89, "volume": 503287.0}, {"date": "2023-03-08", "close": 71.56, "volume": 353634.0}, {"date": "2023-03-09", "close": 62.36, "volume": 4589834.0}, {"date": "2023-03-10", "close": 49.34, "volume": 24666460.0}, {"date": "2023-03-13", "close": 26.12, "volume": 60550150.0}, {"date": "2023-03-14", "close": 29.87, "volume": 51458050.0}, {"date": "2023-03-15", "close": 32.35, "volume": 32590150.0}, {"date": "2023-03-16", "close": 36.91, "volume": 39112300.0}, {"date": "2023-03-17", "close": 31.32, "volume": 24311920.0}, {"date": "2023-03-20", "close": 29.21, "volume": 19740480.0}, {"date": "2023-03-21", "close": 33.58, "volume": 18719040.0}, {"date": "2023-03-22", "close": 31.91, "volume": 13243110.0}, {"date": "2023-03-23", "close": 31.25, "volume": 9354492.0}, {"date": "2023-03-24", "close": 33.05, "volume": 10422450.0}, {"date": "2023-03-27", "close": 34.05, "volume": 8970281.0}, {"date": "2023-03-28", "close": 33.83, "volume": 6732752.0}, {"date": "2023-03-29", "close": 36.07, "volume": 6716659.0}, {"date": "2023-03-30", "close": 35.91, "volume": 4986336.0}, {"date": "2023-03-31", "close": 35.54, "volume": 4555749.0}, {"date": "2023-04-03", "close": 34.83, "volume": 3273936.0}, {"date": "2023-04-04", "close": 33.52, "volume": 4504740.0}, {"date": "2023-04-05", "close": 29.37, "volume": 24683140.0}, {"date": "2023-04-06", "close": 30.78, "volume": 7654496.0}, {"date": "2023-04-10", "close": 30.66, "volume": 4108967.0}, {"date": "2023-04-11", "close": 31.84, "volume": 3308242.0}, {"date": "2023-04-12", "close": 31.57, "volume": 2787319.0}, {"date": "2023-04-13", "close": 32.15, "volume": 2352801.0}, {"date": "2023-04-14", "close": 31.66, "volume": 2877957.0}, {"date": "2023-04-17", "close": 32.82, "volume": 2680688.0}, {"date": "2023-04-18", "close": 32.51, "volume": 4944299.0}, {"date": "2023-04-19", "close": 40.35, "volume": 17805980.0}, {"date": "2023-04-20", "close": 39.55, "volume": 5840094.0}, {"date": "2023-04-21", "close": 40.59, "volume": 4957970.0}, {"date": "2023-04-24", "close": 39.98, "volume": 3642023.0}, {"date": "2023-04-25", "close": 37.75, "volume": 6785172.0}, {"date": "2023-04-26", "close": 37.73, "volume": 5303923.0}, {"date": "2023-04-27", "close": 37.96, "volume": 2422740.0}, {"date": "2023-04-28", "close": 37.12, "volume": 3504951.0}, {"date": "2023-05-01", "close": 36.44, "volume": 3464792.0}, {"date": "2023-05-02", "close": 30.93, "volume": 25889540.0}, {"date": "2023-05-03", "close": 29.57, "volume": 15250290.0}, {"date": "2023-05-04", "close": 18.2, "volume": 60473470.0}, {"date": "2023-05-05", "close": 27.16, "volume": 42865650.0}, {"date": "2023-05-08", "close": 27.32, "volume": 19265990.0}, {"date": "2023-05-09", "close": 26.95, "volume": 9751415.0}, {"date": "2023-05-10", "close": 27.48, "volume": 5044747.0}, {"date": "2023-05-11", "close": 26.91, "volume": 12560560.0}, {"date": "2023-05-12", "close": 27.47, "volume": 4607987.0}, {"date": "2023-05-15", "close": 30.76, "volume": 9018707.0}, {"date": "2023-05-16", "close": 31.59, "volume": 7870984.0}, {"date": "2023-05-17", "close": 34.81, "volume": 13218840.0}, {"date": "2023-05-18", "close": 35.18, "volume": 6666423.0}, {"date": "2023-05-19", "close": 34.32, "volume": 7153451.0}, {"date": "2023-05-22", "close": 37.86, "volume": 5792634.0}, {"date": "2023-05-23", "close": 37.39, "volume": 5066697.0}, {"date": "2023-05-24", "close": 36.35, "volume": 3323068.0}, {"date": "2023-05-25", "close": 35.43, "volume": 2760613.0}, {"date": "2023-05-26", "close": 35.52, "volume": 3663289.0}, {"date": "2023-05-30", "close": 35.13, "volume": 3207456.0}, {"date": "2023-05-31", "close": 33.9, "volume": 2275422.0}, {"date": "2023-06-01", "close": 34.25, "volume": 2745928.0}, {"date": "2023-06-02", "close": 37.95, "volume": 5185194.0}, {"date": "2023-06-05", "close": 37.25, "volume": 2310113.0}, {"date": "2023-06-06", "close": 39.52, "volume": 5289239.0}, {"date": "2023-06-07", "close": 40.53, "volume": 4477836.0}, {"date": "2023-06-08", "close": 40.77, "volume": 2511951.0}, {"date": "2023-06-09", "close": 39.01, "volume": 2217190.0}, {"date": "2023-06-12", "close": 38.93, "volume": 3240914.0}, {"date": "2023-06-13", "close": 40.88, "volume": 3603244.0}, {"date": "2023-06-14", "close": 38.5, "volume": 4684496.0}, {"date": "2023-06-15", "close": 38.85, "volume": 4391118.0}, {"date": "2023-06-16", "close": 37.42, "volume": 4770328.0}, {"date": "2023-06-20", "close": 37.09, "volume": 2072705.0}, {"date": "2023-06-21", "close": 36.6, "volume": 2117633.0}, {"date": "2023-06-22", "close": 35.41, "volume": 3193405.0}, {"date": "2023-06-23", "close": 35.06, "volume": 3341766.0}, {"date": "2023-06-26", "close": 35.81, "volume": 1934228.0}, {"date": "2023-06-27", "close": 36.74, "volume": 1583668.0}, {"date": "2023-06-28", "close": 36.82, "volume": 1363022.0}, {"date": "2023-06-29", "close": 36.98, "volume": 1753014.0}, {"date": "2023-06-30", "close": 36.47, "volume": 1958754.0}, {"date": "2023-07-03", "close": 37.49, "volume": 1576690.0}, {"date": "2023-07-05", "close": 37.18, "volume": 1367862.0}, {"date": "2023-07-06", "close": 36.37, "volume": 2044216.0}, {"date": "2023-07-07", "close": 37.62, "volume": 3462184.0}, {"date": "2023-07-10", "close": 38.22, "volume": 1562788.0}, {"date": "2023-07-11", "close": 38.19, "volume": 1675107.0}, {"date": "2023-07-12", "close": 39.28, "volume": 2421885.0}, {"date": "2023-07-13", "close": 40.74, "volume": 2465079.0}, {"date": "2023-07-14", "close": 38.89, "volume": 3247494.0}, {"date": "2023-07-17", "close": 39.83, "volume": 1766873.0}, {"date": "2023-07-18", "close": 43.07, "volume": 7328552.0}, {"date": "2023-07-19", "close": 46.42, "volume": 8248122.0}, {"date": "2023-07-20", "close": 48.5, "volume": 5299865.0}, {"date": "2023-07-21", "close": 48.34, "volume": 2649267.0}, {"date": "2023-07-24", "close": 49.86, "volume": 2068479.0}, {"date": "2023-07-25", "close": 47.19, "volume": 6175291.0}, {"date": "2023-07-26", "close": 52.71, "volume": 5165308.0}, {"date": "2023-07-27", "close": 51.62, "volume": 2708413.0}, {"date": "2023-07-28", "close": 52.6, "volume": 1206439.0}, {"date": "2023-07-31", "close": 51.95, "volume": 2040387.0}, {"date": "2023-08-01", "close": 50.79, "volume": 1840113.0}, {"date": "2023-08-02", "close": 50.35, "volume": 2062611.0}, {"date": "2023-08-03", "close": 52.12, "volume": 1778936.0}, {"date": "2023-08-04", "close": 52.75, "volume": 1559834.0}, {"date": "2023-08-07", "close": 52.99, "volume": 1104280.0}, {"date": "2023-08-08", "close": 52.36, "volume": 1961682.0}, {"date": "2023-08-09", "close": 51.1, "volume": 1256503.0}, {"date": "2023-08-10", "close": 51.6, "volume": 1360142.0}, {"date": "2023-08-11", "close": 52.1, "volume": 1364662.0}, {"date": "2023-08-14", "close": 51.0, "volume": 1483874.0}, {"date": "2023-08-15", "close": 48.9, "volume": 2884795.0}, {"date": "2023-08-16", "close": 47.93, "volume": 2276285.0}, {"date": "2023-08-17", "close": 47.74, "volume": 1634293.0}, {"date": "2023-08-18", "close": 48.3, "volume": 1559372.0}, {"date": "2023-08-21", "close": 48.35, "volume": 1803084.0}, {"date": "2023-08-22", "close": 47.07, "volume": 1701574.0}, {"date": "2023-08-23", "close": 48.86, "volume": 1434448.0}, {"date": "2023-08-24", "close": 49.22, "volume": 1092132.0}, {"date": "2023-08-25", "close": 49.13, "volume": 1049492.0}, {"date": "2023-08-28", "close": 49.8, "volume": 917357.0}, {"date": "2023-08-29", "close": 50.38, "volume": 1332702.0}, {"date": "2023-08-30", "close": 50.29, "volume": 1327447.0}, {"date": "2023-08-31", "close": 50.01, "volume": 1370802.0}, {"date": "2023-09-01", "close": 51.12, "volume": 949838.0}, {"date": "2023-09-05", "close": 50.21, "volume": 1031799.0}, {"date": "2023-09-06", "close": 47.84, "volume": 1467827.0}, {"date": "2023-09-07", "close": 47.07, "volume": 1219625.0}, {"date": "2023-09-08", "close": 48.22, "volume": 775694.0}, {"date": "2023-09-11", "close": 48.02, "volume": 669055.0}, {"date": "2023-09-12", "close": 49.14, "volume": 1291091.0}, {"date": "2023-09-13", "close": 47.96, "volume": 1494235.0}, {"date": "2023-09-14", "close": 49.13, "volume": 2052615.0}, {"date": "2023-09-15", "close": 48.62, "volume": 2535254.0}, {"date": "2023-09-18", "close": 47.59, "volume": 1526735.0}, {"date": "2023-09-19", "close": 47.78, "volume": 1090210.0}, {"date": "2023-09-20", "close": 46.44, "volume": 1432680.0}, {"date": "2023-09-21", "close": 45.71, "volume": 1929127.0}, {"date": "2023-09-22", "close": 45.28, "volume": 1631180.0}, {"date": "2023-09-25", "close": 46.14, "volume": 1041328.0}, {"date": "2023-09-26", "close": 44.79, "volume": 1780465.0}, {"date": "2023-09-27", "close": 44.1, "volume": 1973131.0}, {"date": "2023-09-28", "close": 44.89, "volume": 1739203.0}, {"date": "2023-09-29", "close": 45.97, "volume": 1936050.0}, {"date": "2023-10-02", "close": 44.53, "volume": 1958785.0}, {"date": "2023-10-03", "close": 41.9, "volume": 2992702.0}, {"date": "2023-10-04", "close": 43.1, "volume": 2036884.0}, {"date": "2023-10-05", "close": 43.67, "volume": 2012641.0}, {"date": "2023-10-06", "close": 43.6, "volume": 1154996.0}, {"date": "2023-10-09", "close": 44.16, "volume": 1478444.0}, {"date": "2023-10-10", "close": 46.17, "volume": 1697602.0}, {"date": "2023-10-11", "close": 45.5, "volume": 1535705.0}, {"date": "2023-10-12", "close": 45.47, "volume": 1087161.0}, {"date": "2023-10-13", "close": 44.21, "volume": 1556245.0}, {"date": "2023-10-16", "close": 46.26, "volume": 1494958.0}, {"date": "2023-10-17", "close": 47.49, "volume": 1642840.0}, {"date": "2023-10-18", "close": 46.87, "volume": 1500925.0}, {"date": "2023-10-19", "close": 46.08, "volume": 2352850.0}, {"date": "2023-10-20", "close": 42.22, "volume": 4720473.0}, {"date": "2023-10-23", "close": 41.72, "volume": 2700433.0}, {"date": "2023-10-24", "close": 41.14, "volume": 2440981.0}, {"date": "2023-10-25", "close": 40.63, "volume": 2525524.0}, {"date": "2023-10-26", "close": 41.49, "volume": 1743041.0}, {"date": "2023-10-27", "close": 40.1, "volume": 1422045.0}, {"date": "2023-10-30", "close": 40.72, "volume": 1229707.0}, {"date": "2023-10-31", "close": 41.1, "volume": 978570.0}, {"date": "2023-11-01", "close": 42.39, "volume": 1767548.0}, {"date": "2023-11-02", "close": 45.87, "volume": 2400131.0}, {"date": "2023-11-03", "close": 48.27, "volume": 3198009.0}, {"date": "2023-11-06", "close": 46.96, "volume": 1474413.0}, {"date": "2023-11-07", "close": 46.83, "volume": 960811.0}, {"date": "2023-11-08", "close": 45.83, "volume": 843317.0}, {"date": "2023-11-09", "close": 43.92, "volume": 1586750.0}, {"date": "2023-11-10", "close": 44.23, "volume": 815615.0}, {"date": "2023-11-13", "close": 43.48, "volume": 685474.0}, {"date": "2023-11-14", "close": 48.09, "volume": 2564291.0}, {"date": "2023-11-15", "close": 49.14, "volume": 1370372.0}, {"date": "2023-11-16", "close": 48.05, "volume": 1137672.0}, {"date": "2023-11-17", "close": 49.33, "volume": 1439992.0}, {"date": "2023-11-20", "close": 49.5, "volume": 869104.0}, {"date": "2023-11-21", "close": 48.29, "volume": 880968.0}, {"date": "2023-11-22", "close": 48.78, "volume": 500989.0}, {"date": "2023-11-24", "close": 49.05, "volume": 265148.0}, {"date": "2023-11-27", "close": 48.56, "volume": 767428.0}, {"date": "2023-11-28", "close": 48.51, "volume": 606102.0}, {"date": "2023-11-29", "close": 51.39, "volume": 2322326.0}, {"date": "2023-11-30", "close": 51.22, "volume": 1368097.0}, {"date": "2023-12-01", "close": 54.86, "volume": 2381795.0}, {"date": "2023-12-04", "close": 55.15, "volume": 1488829.0}, {"date": "2023-12-05", "close": 53.71, "volume": 948074.0}, {"date": "2023-12-06", "close": 53.74, "volume": 1679921.0}, {"date": "2023-12-07", "close": 54.84, "volume": 1140313.0}, {"date": "2023-12-08", "close": 56.58, "volume": 1675856.0}, {"date": "2023-12-11", "close": 56.58, "volume": 843722.0}, {"date": "2023-12-12", "close": 55.8, "volume": 1207616.0}, {"date": "2023-12-13", "close": 60.63, "volume": 2319561.0}, {"date": "2023-12-14", "close": 66.3, "volume": 4002647.0}, {"date": "2023-12-15", "close": 63.73, "volume": 3608161.0}, {"date": "2023-12-18", "close": 63.58, "volume": 1212896.0}, {"date": "2023-12-19", "close": 65.75, "volume": 1337565.0}, {"date": "2023-12-20", "close": 63.41, "volume": 1201953.0}, {"date": "2023-12-21", "close": 64.96, "volume": 795850.0}, {"date": "2023-12-22", "close": 65.58, "volume": 766141.0}, {"date": "2023-12-26", "close": 67.09, "volume": 1410537.0}, {"date": "2023-12-27", "close": 67.09, "volume": 835310.0}, {"date": "2023-12-28", "close": 67.2, "volume": 855119.0}, {"date": "2023-12-29", "close": 65.79, "volume": 973741.0}, {"date": "2024-01-02", "close": 64.68, "volume": 1245644.0}, {"date": "2024-01-03", "close": 62.28, "volume": 1610379.0}, {"date": "2024-01-04", "close": 62.36, "volume": 951431.0}, {"date": "2024-01-05", "close": 63.29, "volume": 1052513.0}, {"date": "2024-01-08", "close": 64.66, "volume": 1294400.0}, {"date": "2024-01-09", "close": 63.94, "volume": 742193.0}, {"date": "2024-01-10", "close": 64.53, "volume": 864612.0}, {"date": "2024-01-11", "close": 63.89, "volume": 1072272.0}, {"date": "2024-01-12", "close": 62.19, "volume": 1231080.0}, {"date": "2024-01-16", "close": 62.35, "volume": 1405609.0}, {"date": "2024-01-17", "close": 62.24, "volume": 1602961.0}, {"date": "2024-01-18", "close": 62.3, "volume": 945742.0}, {"date": "2024-01-19", "close": 65.0, "volume": 1165623.0}, {"date": "2024-01-22", "close": 66.08, "volume": 1269138.0}, {"date": "2024-01-23", "close": 65.62, "volume": 856376.0}, {"date": "2024-01-24", "close": 66.39, "volume": 1386669.0}, {"date": "2024-01-25", "close": 65.71, "volume": 2398991.0}, {"date": "2024-01-26", "close": 67.34, "volume": 2939421.0}, {"date": "2024-01-29", "close": 70.11, "volume": 1678649.0}, {"date": "2024-01-30", "close": 68.35, "volume": 1400153.0}, {"date": "2024-01-31", "close": 63.96, "volume": 2805193.0}, {"date": "2024-02-01", "close": 59.12, "volume": 7026776.0}, {"date": "2024-02-02", "close": 60.21, "volume": 2310131.0}, {"date": "2024-02-05", "close": 59.04, "volume": 1381115.0}, {"date": "2024-02-06", "close": 57.94, "volume": 2683839.0}, {"date": "2024-02-07", "close": 57.81, "volume": 2282725.0}, {"date": "2024-02-08", "close": 58.93, "volume": 1178966.0}, {"date": "2024-02-09", "close": 61.57, "volume": 1594233.0}, {"date": "2024-02-12", "close": 62.77, "volume": 1353821.0}, {"date": "2024-02-13", "close": 59.15, "volume": 2949700.0}, {"date": "2024-02-14", "close": 60.16, "volume": 1226909.0}, {"date": "2024-02-15", "close": 62.48, "volume": 1512649.0}, {"date": "2024-02-16", "close": 60.85, "volume": 1214042.0}, {"date": "2024-02-20", "close": 60.12, "volume": 826914.0}, {"date": "2024-02-21", "close": 58.41, "volume": 1466845.0}, {"date": "2024-02-22", "close": 58.94, "volume": 1013774.0}, {"date": "2024-02-23", "close": 58.73, "volume": 1033256.0}, {"date": "2024-02-26", "close": 57.8, "volume": 977253.0}, {"date": "2024-02-27", "close": 58.77, "volume": 941678.0}, {"date": "2024-02-28", "close": 57.2, "volume": 964410.0}, {"date": "2024-02-29", "close": 57.73, "volume": 2032548.0}, {"date": "2024-03-01", "close": 56.4, "volume": 2433814.0}, {"date": "2024-03-04", "close": 55.26, "volume": 1988185.0}, {"date": "2024-03-05", "close": 59.26, "volume": 2056900.0}, {"date": "2024-03-06", "close": 60.28, "volume": 2881979.0}, {"date": "2024-03-07", "close": 60.0, "volume": 1664268.0}, {"date": "2024-03-08", "close": 60.31, "volume": 1036116.0}, {"date": "2024-03-11", "close": 59.01, "volume": 1232030.0}, {"date": "2024-03-12", "close": 58.68, "volume": 986823.0}, {"date": "2024-03-13", "close": 58.89, "volume": 727140.0}, {"date": "2024-03-14", "close": 57.05, "volume": 1224059.0}, {"date": "2024-03-15", "close": 57.98, "volume": 2504240.0}, {"date": "2024-03-18", "close": 57.83, "volume": 849071.0}, {"date": "2024-03-19", "close": 58.33, "volume": 754617.0}, {"date": "2024-03-20", "close": 61.65, "volume": 1438085.0}, {"date": "2024-03-21", "close": 63.52, "volume": 2042323.0}, {"date": "2024-03-22", "close": 62.09, "volume": 743324.0}, {"date": "2024-03-25", "close": 61.8, "volume": 759418.0}, {"date": "2024-03-26", "close": 61.49, "volume": 2098091.0}, {"date": "2024-03-27", "close": 64.22, "volume": 778202.0}, {"date": "2024-03-28", "close": 64.19, "volume": 1016138.0}, {"date": "2024-04-01", "close": 62.46, "volume": 989174.0}, {"date": "2024-04-02", "close": 61.2, "volume": 987586.0}, {"date": "2024-04-03", "close": 60.8, "volume": 585720.0}, {"date": "2024-04-04", "close": 60.19, "volume": 948344.0}, {"date": "2024-04-05", "close": 59.74, "volume": 711256.0}, {"date": "2024-04-08", "close": 61.31, "volume": 920288.0}, {"date": "2024-04-09", "close": 60.87, "volume": 1029668.0}, {"date": "2024-04-10", "close": 57.32, "volume": 1312046.0}, {"date": "2024-04-11", "close": 57.45, "volume": 876039.0}, {"date": "2024-04-12", "close": 56.67, "volume": 884893.0}, {"date": "2024-04-15", "close": 56.16, "volume": 1104693.0}, {"date": "2024-04-16", "close": 55.28, "volume": 742639.0}, {"date": "2024-04-17", "close": 55.49, "volume": 746597.0}, {"date": "2024-04-18", "close": 55.74, "volume": 1040754.0}, {"date": "2024-04-19", "close": 57.44, "volume": 4028697.0}, {"date": "2024-04-22", "close": 58.67, "volume": 1464550.0}, {"date": "2024-04-23", "close": 59.82, "volume": 1042753.0}, {"date": "2024-04-24", "close": 59.37, "volume": 618048.0}, {"date": "2024-04-25", "close": 58.63, "volume": 623956.0}, {"date": "2024-04-26", "close": 58.68, "volume": 685837.0}, {"date": "2024-04-29", "close": 58.1, "volume": 749290.0}, {"date": "2024-04-30", "close": 56.83, "volume": 846972.0}, {"date": "2024-05-01", "close": 58.77, "volume": 1128970.0}, {"date": "2024-05-02", "close": 59.96, "volume": 765955.0}, {"date": "2024-05-03", "close": 61.29, "volume": 1066725.0}, {"date": "2024-05-06", "close": 62.43, "volume": 1176821.0}, {"date": "2024-05-07", "close": 62.17, "volume": 581420.0}, {"date": "2024-05-08", "close": 62.98, "volume": 570244.0}, {"date": "2024-05-09", "close": 63.7, "volume": 716357.0}, {"date": "2024-05-10", "close": 63.75, "volume": 735433.0}, {"date": "2024-05-13", "close": 63.1, "volume": 701764.0}, {"date": "2024-05-14", "close": 63.96, "volume": 602287.0}, {"date": "2024-05-15", "close": 64.79, "volume": 856868.0}, {"date": "2024-05-16", "close": 64.45, "volume": 663071.0}, {"date": "2024-05-17", "close": 64.96, "volume": 532075.0}, {"date": "2024-05-20", "close": 64.38, "volume": 726118.0}, {"date": "2024-05-21", "close": 64.69, "volume": 854849.0}, {"date": "2024-05-22", "close": 64.36, "volume": 580505.0}, {"date": "2024-05-23", "close": 62.5, "volume": 844607.0}, {"date": "2024-05-24", "close": 62.96, "volume": 590585.0}, {"date": "2024-05-28", "close": 63.07, "volume": 746775.0}, {"date": "2024-05-29", "close": 61.4, "volume": 674561.0}, {"date": "2024-05-30", "close": 62.06, "volume": 508998.0}, {"date": "2024-05-31", "close": 63.03, "volume": 838079.0}, {"date": "2024-06-03", "close": 61.26, "volume": 971467.0}, {"date": "2024-06-04", "close": 59.64, "volume": 840706.0}, {"date": "2024-06-05", "close": 59.37, "volume": 924293.0}, {"date": "2024-06-06", "close": 58.96, "volume": 500617.0}, {"date": "2024-06-07", "close": 58.77, "volume": 661342.0}, {"date": "2024-06-10", "close": 57.92, "volume": 795453.0}, {"date": "2024-06-11", "close": 57.34, "volume": 1159324.0}, {"date": "2024-06-12", "close": 61.06, "volume": 1766152.0}, {"date": "2024-06-13", "close": 60.59, "volume": 628082.0}, {"date": "2024-06-14", "close": 58.57, "volume": 913083.0}, {"date": "2024-06-17", "close": 59.71, "volume": 829363.0}, {"date": "2024-06-18", "close": 59.48, "volume": 609080.0}, {"date": "2024-06-20", "close": 59.68, "volume": 588899.0}, {"date": "2024-06-21", "close": 59.0, "volume": 1271824.0}, {"date": "2024-06-24", "close": 61.05, "volume": 925242.0}, {"date": "2024-06-25", "close": 60.3, "volume": 564840.0}, {"date": "2024-06-26", "close": 60.76, "volume": 479661.0}, {"date": "2024-06-27", "close": 60.92, "volume": 694207.0}, {"date": "2024-06-28", "close": 62.82, "volume": 1641594.0}, {"date": "2024-07-01", "close": 62.6, "volume": 887870.0}, {"date": "2024-07-02", "close": 64.13, "volume": 923270.0}, {"date": "2024-07-03", "close": 63.95, "volume": 523243.0}, {"date": "2024-07-05", "close": 62.96, "volume": 988723.0}, {"date": "2024-07-08", "close": 61.15, "volume": 1027402.0}, {"date": "2024-07-09", "close": 62.43, "volume": 1249347.0}, {"date": "2024-07-10", "close": 63.78, "volume": 756351.0}, {"date": "2024-07-11", "close": 67.0, "volume": 1327199.0}, {"date": "2024-07-12", "close": 67.31, "volume": 927528.0}, {"date": "2024-07-15", "close": 69.84, "volume": 1637301.0}, {"date": "2024-07-16", "close": 73.71, "volume": 1670033.0}, {"date": "2024-07-17", "close": 73.32, "volume": 1818046.0}, {"date": "2024-07-18", "close": 71.08, "volume": 2361781.0}, {"date": "2024-07-19", "close": 76.72, "volume": 3265238.0}, {"date": "2024-07-22", "close": 77.19, "volume": 1568881.0}, {"date": "2024-07-23", "close": 77.99, "volume": 833799.0}, {"date": "2024-07-24", "close": 76.59, "volume": 964412.0}, {"date": "2024-07-25", "close": 79.86, "volume": 2475553.0}, {"date": "2024-07-26", "close": 81.39, "volume": 1542252.0}, {"date": "2024-07-29", "close": 80.12, "volume": 907807.0}, {"date": "2024-07-30", "close": 80.44, "volume": 766718.0}, {"date": "2024-07-31", "close": 80.46, "volume": 893677.0}, {"date": "2024-08-01", "close": 76.31, "volume": 1751104.0}, {"date": "2024-08-02", "close": 72.98, "volume": 1928185.0}, {"date": "2024-08-05", "close": 73.32, "volume": 2344208.0}, {"date": "2024-08-06", "close": 72.95, "volume": 1090259.0}, {"date": "2024-08-07", "close": 72.93, "volume": 797128.0}, {"date": "2024-08-08", "close": 74.03, "volume": 717376.0}, {"date": "2024-08-09", "close": 74.13, "volume": 415818.0}, {"date": "2024-08-12", "close": 73.37, "volume": 549471.0}, {"date": "2024-08-13", "close": 74.49, "volume": 682092.0}, {"date": "2024-08-14", "close": 74.62, "volume": 741176.0}, {"date": "2024-08-15", "close": 77.03, "volume": 1346568.0}, {"date": "2024-08-16", "close": 78.59, "volume": 1059377.0}, {"date": "2024-08-19", "close": 79.18, "volume": 753444.0}, {"date": "2024-08-20", "close": 77.39, "volume": 426451.0}, {"date": "2024-08-21", "close": 77.34, "volume": 527073.0}, {"date": "2024-08-22", "close": 77.43, "volume": 591655.0}, {"date": "2024-08-23", "close": 82.1, "volume": 1376132.0}, {"date": "2024-08-26", "close": 80.9, "volume": 749876.0}, {"date": "2024-08-27", "close": 80.44, "volume": 723907.0}, {"date": "2024-08-28", "close": 80.6, "volume": 724667.0}, {"date": "2024-08-29", "close": 80.35, "volume": 487489.0}, {"date": "2024-08-30", "close": 81.68, "volume": 747242.0}, {"date": "2024-09-03", "close": 80.32, "volume": 619377.0}, {"date": "2024-09-04", "close": 79.89, "volume": 756569.0}, {"date": "2024-09-05", "close": 79.52, "volume": 952575.0}, {"date": "2024-09-06", "close": 78.72, "volume": 1006099.0}, {"date": "2024-09-09", "close": 81.54, "volume": 4010247.0}, {"date": "2024-09-10", "close": 80.49, "volume": 1433615.0}, {"date": "2024-09-11", "close": 78.69, "volume": 1456487.0}, {"date": "2024-09-12", "close": 78.55, "volume": 1204562.0}, {"date": "2024-09-13", "close": 81.91, "volume": 1657094.0}, {"date": "2024-09-16", "close": 82.35, "volume": 1202306.0}, {"date": "2024-09-17", "close": 83.22, "volume": 1445079.0}, {"date": "2024-09-18", "close": 84.85, "volume": 2209449.0}, {"date": "2024-09-19", "close": 88.41, "volume": 3011431.0}, {"date": "2024-09-20", "close": 87.69, "volume": 16883680.0}, {"date": "2024-09-23", "close": 86.33, "volume": 1365789.0}, {"date": "2024-09-24", "close": 84.85, "volume": 1256222.0}, {"date": "2024-09-25", "close": 84.19, "volume": 950180.0}, {"date": "2024-09-26", "close": 85.36, "volume": 1042187.0}, {"date": "2024-09-27", "close": 85.58, "volume": 823516.0}, {"date": "2024-09-30", "close": 86.49, "volume": 1357064.0}, {"date": "2024-10-01", "close": 83.75, "volume": 1054593.0}, {"date": "2024-10-02", "close": 83.02, "volume": 758262.0}, {"date": "2024-10-03", "close": 82.74, "volume": 709182.0}, {"date": "2024-10-04", "close": 84.41, "volume": 1150102.0}, {"date": "2024-10-07", "close": 84.0, "volume": 1128490.0}, {"date": "2024-10-08", "close": 83.74, "volume": 712827.0}, {"date": "2024-10-09", "close": 86.11, "volume": 924828.0}, {"date": "2024-10-10", "close": 85.43, "volume": 709306.0}, {"date": "2024-10-11", "close": 88.69, "volume": 1302710.0}, {"date": "2024-10-14", "close": 88.8, "volume": 1064707.0}, {"date": "2024-10-15", "close": 90.88, "volume": 1590009.0}, {"date": "2024-10-16", "close": 91.69, "volume": 1413276.0}, {"date": "2024-10-17", "close": 93.92, "volume": 2246722.0}, {"date": "2024-10-18", "close": 85.53, "volume": 4721123.0}, {"date": "2024-10-21", "close": 80.51, "volume": 2910189.0}, {"date": "2024-10-22", "close": 82.34, "volume": 2115972.0}, {"date": "2024-10-23", "close": 82.34, "volume": 1432973.0}, {"date": "2024-10-24", "close": 83.86, "volume": 1163228.0}, {"date": "2024-10-25", "close": 82.14, "volume": 1035011.0}, {"date": "2024-10-28", "close": 84.76, "volume": 974765.0}, {"date": "2024-10-29", "close": 83.94, "volume": 792050.0}, {"date": "2024-10-30", "close": 84.27, "volume": 1097311.0}, {"date": "2024-10-31", "close": 83.21, "volume": 688648.0}, {"date": "2024-11-01", "close": 83.31, "volume": 805368.0}, {"date": "2024-11-04", "close": 82.41, "volume": 829243.0}, {"date": "2024-11-05", "close": 84.63, "volume": 705317.0}, {"date": "2024-11-06", "close": 96.1, "volume": 3545675.0}, {"date": "2024-11-07", "close": 90.35, "volume": 2240348.0}, {"date": "2024-11-08", "close": 89.87, "volume": 1049806.0}, {"date": "2024-11-11", "close": 93.39, "volume": 1068690.0}, {"date": "2024-11-12", "close": 93.0, "volume": 1256973.0}, {"date": "2024-11-13", "close": 92.83, "volume": 826306.0}, {"date": "2024-11-14", "close": 91.86, "volume": 772503.0}, {"date": "2024-11-15", "close": 90.38, "volume": 1000731.0}, {"date": "2024-11-18", "close": 89.27, "volume": 699852.0}, {"date": "2024-11-19", "close": 89.16, "volume": 869421.0}, {"date": "2024-11-20", "close": 89.17, "volume": 553260.0}, {"date": "2024-11-21", "close": 91.28, "volume": 865609.0}, {"date": "2024-11-22", "close": 93.65, "volume": 877701.0}, {"date": "2024-11-25", "close": 95.66, "volume": 1343947.0}, {"date": "2024-11-26", "close": 94.03, "volume": 696752.0}, {"date": "2024-11-27", "close": 93.5, "volume": 480842.0}, {"date": "2024-11-29", "close": 93.61, "volume": 413750.0}, {"date": "2024-12-02", "close": 93.19, "volume": 639253.0}, {"date": "2024-12-03", "close": 92.77, "volume": 563845.0}, {"date": "2024-12-04", "close": 92.36, "volume": 459124.0}, {"date": "2024-12-05", "close": 91.96, "volume": 453389.0}, {"date": "2024-12-06", "close": 93.74, "volume": 474082.0}, {"date": "2024-12-09", "close": 91.66, "volume": 596843.0}, {"date": "2024-12-10", "close": 90.23, "volume": 809351.0}, {"date": "2024-12-11", "close": 90.91, "volume": 655367.0}, {"date": "2024-12-12", "close": 90.4, "volume": 628320.0}, {"date": "2024-12-13", "close": 89.7, "volume": 699932.0}, {"date": "2024-12-16", "close": 91.09, "volume": 774675.0}, {"date": "2024-12-17", "close": 88.33, "volume": 1122422.0}, {"date": "2024-12-18", "close": 83.74, "volume": 3231671.0}, {"date": "2024-12-19", "close": 82.86, "volume": 1454914.0}, {"date": "2024-12-20", "close": 84.62, "volume": 3543429.0}, {"date": "2024-12-23", "close": 84.82, "volume": 1151712.0}, {"date": "2024-12-24", "close": 84.75, "volume": 388186.0}, {"date": "2024-12-26", "close": 84.66, "volume": 449001.0}, {"date": "2024-12-27", "close": 83.68, "volume": 587191.0}, {"date": "2024-12-30", "close": 83.57, "volume": 471072.0}, {"date": "2024-12-31", "close": 83.54, "volume": 463866.0}, {"date": "2025-01-02", "close": 82.9, "volume": 730524.0}, {"date": "2025-01-03", "close": 84.4, "volume": 790528.0}, {"date": "2025-01-06", "close": 83.68, "volume": 1332088.0}, {"date": "2025-01-07", "close": 81.65, "volume": 1404445.0}, {"date": "2025-01-08", "close": 80.77, "volume": 992551.0}, {"date": "2025-01-10", "close": 78.4, "volume": 1236036.0}, {"date": "2025-01-13", "close": 79.89, "volume": 1003782.0}, {"date": "2025-01-14", "close": 83.58, "volume": 957947.0}, {"date": "2025-01-15", "close": 87.87, "volume": 1668988.0}, {"date": "2025-01-16", "close": 87.05, "volume": 1324274.0}, {"date": "2025-01-17", "close": 89.73, "volume": 1148453.0}, {"date": "2025-01-21", "close": 92.32, "volume": 1695264.0}, {"date": "2025-01-22", "close": 92.39, "volume": 1257550.0}, {"date": "2025-01-23", "close": 91.4, "volume": 1592567.0}, {"date": "2025-01-24", "close": 92.15, "volume": 1070577.0}, {"date": "2025-01-27", "close": 94.0, "volume": 2322350.0}, {"date": "2025-01-28", "close": 89.17, "volume": 2617328.0}, {"date": "2025-01-29", "close": 88.05, "volume": 1495173.0}, {"date": "2025-01-30", "close": 89.39, "volume": 1021888.0}, {"date": "2025-01-31", "close": 87.87, "volume": 1250673.0}, {"date": "2025-02-03", "close": 84.39, "volume": 1136786.0}, {"date": "2025-02-04", "close": 86.59, "volume": 791912.0}, {"date": "2025-02-05", "close": 88.77, "volume": 1093295.0}, {"date": "2025-02-06", "close": 90.61, "volume": 787484.0}, {"date": "2025-02-07", "close": 89.89, "volume": 750813.0}, {"date": "2025-02-10", "close": 87.6, "volume": 684994.0}, {"date": "2025-02-11", "close": 89.59, "volume": 600027.0}, {"date": "2025-02-12", "close": 86.03, "volume": 944684.0}, {"date": "2025-02-13", "close": 87.35, "volume": 700185.0}, {"date": "2025-02-14", "close": 88.75, "volume": 651891.0}, {"date": "2025-02-18", "close": 91.87, "volume": 1370618.0}, {"date": "2025-02-19", "close": 93.0, "volume": 1321265.0}, {"date": "2025-02-20", "close": 89.73, "volume": 1440527.0}, {"date": "2025-02-21", "close": 87.04, "volume": 1779956.0}, {"date": "2025-02-24", "close": 86.0, "volume": 1325961.0}, {"date": "2025-02-25", "close": 85.38, "volume": 1502243.0}, {"date": "2025-02-26", "close": 86.21, "volume": 1124653.0}, {"date": "2025-02-27", "close": 86.16, "volume": 1010809.0}, {"date": "2025-02-28", "close": 86.92, "volume": 1044735.0}, {"date": "2025-03-03", "close": 84.1, "volume": 882951.0}, {"date": "2025-03-04", "close": 81.16, "volume": 1607628.0}, {"date": "2025-03-05", "close": 81.19, "volume": 1118561.0}, {"date": "2025-03-06", "close": 78.52, "volume": 1146822.0}, {"date": "2025-03-07", "close": 77.31, "volume": 1647081.0}, {"date": "2025-03-10", "close": 72.65, "volume": 1790960.0}, {"date": "2025-03-11", "close": 73.65, "volume": 1386951.0}, {"date": "2025-03-12", "close": 75.8, "volume": 1283484.0}, {"date": "2025-03-13", "close": 74.76, "volume": 793825.0}, {"date": "2025-03-14", "close": 77.24, "volume": 1235910.0}, {"date": "2025-03-17", "close": 77.08, "volume": 1101110.0}, {"date": "2025-03-18", "close": 75.06, "volume": 1113954.0}, {"date": "2025-03-19", "close": 76.78, "volume": 999162.0}, {"date": "2025-03-20", "close": 76.61, "volume": 876894.0}, {"date": "2025-03-21", "close": 77.44, "volume": 2011051.0}, {"date": "2025-03-24", "close": 80.51, "volume": 802063.0}, {"date": "2025-03-25", "close": 80.56, "volume": 776563.0}, {"date": "2025-03-26", "close": 79.94, "volume": 587699.0}, {"date": "2025-03-27", "close": 77.88, "volume": 800990.0}, {"date": "2025-03-28", "close": 76.12, "volume": 523084.0}, {"date": "2025-03-31", "close": 76.83, "volume": 856500.0}, {"date": "2025-04-01", "close": 75.71, "volume": 846316.0}, {"date": "2025-04-02", "close": 77.64, "volume": 636234.0}, {"date": "2025-04-03", "close": 65.27, "volume": 4331887.0}, {"date": "2025-04-04", "close": 62.1, "volume": 3244135.0}, {"date": "2025-04-07", "close": 62.16, "volume": 2675752.0}, {"date": "2025-04-08", "close": 61.0, "volume": 1395957.0}, {"date": "2025-04-09", "close": 68.54, "volume": 3442152.0}, {"date": "2025-04-10", "close": 63.23, "volume": 1787529.0}, {"date": "2025-04-11", "close": 63.21, "volume": 1531804.0}, {"date": "2025-04-14", "close": 63.93, "volume": 1412839.0}, {"date": "2025-04-15", "close": 66.07, "volume": 1239139.0}, {"date": "2025-04-16", "close": 65.24, "volume": 1036702.0}, {"date": "2025-04-17", "close": 66.32, "volume": 986824.0}, {"date": "2025-04-21", "close": 64.88, "volume": 1184716.0}, {"date": "2025-04-22", "close": 65.34, "volume": 2221864.0}, {"date": "2025-04-23", "close": 68.7, "volume": 1882669.0}, {"date": "2025-04-24", "close": 70.8, "volume": 1152844.0}, {"date": "2025-04-25", "close": 69.7, "volume": 810046.0}, {"date": "2025-04-28", "close": 70.4, "volume": 716649.0}, {"date": "2025-04-29", "close": 70.98, "volume": 713837.0}, {"date": "2025-04-30", "close": 69.71, "volume": 983728.0}, {"date": "2025-05-01", "close": 70.98, "volume": 529050.0}, {"date": "2025-05-02", "close": 72.83, "volume": 1123598.0}, {"date": "2025-05-05", "close": 72.01, "volume": 971963.0}, {"date": "2025-05-06", "close": 71.13, "volume": 707286.0}, {"date": "2025-05-07", "close": 71.41, "volume": 624833.0}, {"date": "2025-05-08", "close": 74.95, "volume": 1041168.0}, {"date": "2025-05-09", "close": 74.47, "volume": 446405.0}, {"date": "2025-05-12", "close": 79.2, "volume": 1787118.0}, {"date": "2025-05-13", "close": 79.67, "volume": 1141967.0}, {"date": "2025-05-14", "close": 79.94, "volume": 811093.0}, {"date": "2025-05-15", "close": 78.36, "volume": 714087.0}, {"date": "2025-05-16", "close": 78.13, "volume": 774275.0}, {"date": "2025-05-19", "close": 77.33, "volume": 744556.0}, {"date": "2025-05-20", "close": 75.6, "volume": 1003868.0}, {"date": "2025-05-21", "close": 71.85, "volume": 1193561.0}, {"date": "2025-05-22", "close": 72.23, "volume": 716253.0}, {"date": "2025-05-23", "close": 71.46, "volume": 481875.0}, {"date": "2025-05-27", "close": 74.22, "volume": 1422027.0}, {"date": "2025-05-28", "close": 72.76, "volume": 563255.0}, {"date": "2025-05-29", "close": 73.48, "volume": 604289.0}, {"date": "2025-05-30", "close": 72.41, "volume": 832040.0}, {"date": "2025-06-02", "close": 71.71, "volume": 633509.0}, {"date": "2025-06-03", "close": 73.22, "volume": 646535.0}, {"date": "2025-06-04", "close": 72.03, "volume": 423856.0}, {"date": "2025-06-05", "close": 72.12, "volume": 510799.0}, {"date": "2025-06-06", "close": 74.32, "volume": 1072438.0}, {"date": "2025-06-09", "close": 73.91, "volume": 596984.0}, {"date": "2025-06-10", "close": 75.08, "volume": 726269.0}, {"date": "2025-06-11", "close": 74.39, "volume": 665414.0}, {"date": "2025-06-12", "close": 73.79, "volume": 431791.0}, {"date": "2025-06-13", "close": 71.29, "volume": 615695.0}, {"date": "2025-06-16", "close": 72.25, "volume": 1010941.0}, {"date": "2025-06-17", "close": 70.79, "volume": 538687.0}, {"date": "2025-06-18", "close": 72.38, "volume": 640472.0}, {"date": "2025-06-20", "close": 73.42, "volume": 1312626.0}, {"date": "2025-06-23", "close": 74.7, "volume": 632593.0}, {"date": "2025-06-24", "close": 75.91, "volume": 628532.0}, {"date": "2025-06-25", "close": 75.5, "volume": 481225.0}, {"date": "2025-06-26", "close": 77.68, "volume": 556689.0}, {"date": "2025-06-27", "close": 77.62, "volume": 1283225.0}, {"date": "2025-06-30", "close": 77.98, "volume": 1026624.0}, {"date": "2025-07-01", "close": 81.03, "volume": 1716024.0}, {"date": "2025-07-02", "close": 84.18, "volume": 1407502.0}, {"date": "2025-07-03", "close": 85.1, "volume": 778278.0}, {"date": "2025-07-07", "close": 83.7, "volume": 927389.0}, {"date": "2025-07-08", "close": 84.64, "volume": 750963.0}, {"date": "2025-07-09", "close": 84.63, "volume": 645041.0}, {"date": "2025-07-10", "close": 85.11, "volume": 877496.0}, {"date": "2025-07-11", "close": 84.49, "volume": 611506.0}, {"date": "2025-07-14", "close": 85.24, "volume": 679377.0}, {"date": "2025-07-15", "close": 80.99, "volume": 1099479.0}, {"date": "2025-07-16", "close": 82.36, "volume": 917867.0}, {"date": "2025-07-17", "close": 84.61, "volume": 1215029.0}, {"date": "2025-07-18", "close": 81.24, "volume": 2479886.0}, {"date": "2025-07-21", "close": 80.01, "volume": 1251307.0}, {"date": "2025-07-22", "close": 82.05, "volume": 2628837.0}, {"date": "2025-07-23", "close": 83.54, "volume": 1424974.0}, {"date": "2025-07-24", "close": 83.21, "volume": 1610240.0}, {"date": "2025-07-25", "close": 82.18, "volume": 1051754.0}, {"date": "2025-07-28", "close": 80.72, "volume": 797162.0}, {"date": "2025-07-29", "close": 80.34, "volume": 636918.0}, {"date": "2025-07-30", "close": 79.11, "volume": 750738.0}, {"date": "2025-07-31", "close": 77.56, "volume": 975485.0}, {"date": "2025-08-01", "close": 76.33, "volume": 999220.0}, {"date": "2025-08-04", "close": 77.4, "volume": 668914.0}, {"date": "2025-08-05", "close": 78.8, "volume": 921708.0}, {"date": "2025-08-06", "close": 77.75, "volume": 917848.0}, {"date": "2025-08-07", "close": 78.1, "volume": 1180809.0}, {"date": "2025-08-08", "close": 79.17, "volume": 759264.0}, {"date": "2025-08-11", "close": 77.45, "volume": 839865.0}, {"date": "2025-08-12", "close": 82.7, "volume": 1257869.0}, {"date": "2025-08-13", "close": 84.72, "volume": 975370.0}, {"date": "2025-08-14", "close": 83.94, "volume": 579057.0}, {"date": "2025-08-15", "close": 82.55, "volume": 1102682.0}, {"date": "2025-08-18", "close": 82.88, "volume": 942766.0}, {"date": "2025-08-19", "close": 82.05, "volume": 971847.0}, {"date": "2025-08-20", "close": 82.48, "volume": 796019.0}, {"date": "2025-08-21", "close": 81.45, "volume": 516228.0}, {"date": "2025-08-22", "close": 87.13, "volume": 2047132.0}, {"date": "2025-08-25", "close": 86.84, "volume": 879031.0}, {"date": "2025-08-26", "close": 88.07, "volume": 793082.0}, {"date": "2025-08-27", "close": 88.63, "volume": 969650.0}, {"date": "2025-08-28", "close": 88.99, "volume": 883715.0}, {"date": "2025-08-29", "close": 89.55, "volume": 1009262.0}, {"date": "2025-09-02", "close": 88.96, "volume": 810829.0}, {"date": "2025-09-03", "close": 89.53, "volume": 841560.0}, {"date": "2025-09-04", "close": 91.34, "volume": 740997.0}, {"date": "2025-09-05", "close": 90.65, "volume": 1210842.0}, {"date": "2025-09-08", "close": 89.33, "volume": 1151919.0}, {"date": "2025-09-09", "close": 88.36, "volume": 763272.0}, {"date": "2025-09-10", "close": 88.78, "volume": 817292.0}, {"date": "2025-09-11", "close": 89.63, "volume": 1236731.0}, {"date": "2025-09-12", "close": 88.49, "volume": 1138982.0}, {"date": "2025-09-15", "close": 89.05, "volume": 1706497.0}, {"date": "2025-09-16", "close": 87.31, "volume": 1474942.0}, {"date": "2025-09-17", "close": 88.86, "volume": 1368627.0}, {"date": "2025-09-18", "close": 91.49, "volume": 1607472.0}, {"date": "2025-09-19", "close": 90.98, "volume": 3331896.0}, {"date": "2025-09-22", "close": 89.51, "volume": 865685.0}, {"date": "2025-09-23", "close": 89.63, "volume": 730961.0}, {"date": "2025-09-24", "close": 89.02, "volume": 565185.0}, {"date": "2025-09-25", "close": 88.25, "volume": 866785.0}, {"date": "2025-09-26", "close": 88.27, "volume": 1090438.0}, {"date": "2025-09-29", "close": 87.11, "volume": 870114.0}, {"date": "2025-09-30", "close": 86.72, "volume": 817740.0}, {"date": "2025-10-01", "close": 86.01, "volume": 835910.0}, {"date": "2025-10-02", "close": 85.48, "volume": 1199224.0}, {"date": "2025-10-03", "close": 86.75, "volume": 709305.0}, {"date": "2025-10-06", "close": 87.42, "volume": 830010.0}, {"date": "2025-10-07", "close": 86.0, "volume": 618643.0}, {"date": "2025-10-08", "close": 82.35, "volume": 3251200.0}, {"date": "2025-10-09", "close": 79.53, "volume": 2925116.0}, {"date": "2025-10-10", "close": 74.93, "volume": 2967286.0}, {"date": "2025-10-13", "close": 78.85, "volume": 1890685.0}, {"date": "2025-10-14", "close": 82.11, "volume": 1346284.0}, {"date": "2025-10-15", "close": 78.84, "volume": 1425678.0}, {"date": "2025-10-16", "close": 70.32, "volume": 7669422.0}, {"date": "2025-10-17", "close": 72.48, "volume": 3482114.0}, {"date": "2025-10-20", "close": 75.4, "volume": 1832567.0}, {"date": "2025-10-21", "close": 76.25, "volume": 1843836.0}, {"date": "2025-10-22", "close": 78.72, "volume": 2304615.0}, {"date": "2025-10-23", "close": 77.09, "volume": 1280990.0}, {"date": "2025-10-24", "close": 79.3, "volume": 954608.0}, {"date": "2025-10-27", "close": 79.32, "volume": 977753.0}, {"date": "2025-10-28", "close": 78.76, "volume": 741425.0}, {"date": "2025-10-29", "close": 76.12, "volume": 1111196.0}, {"date": "2025-10-30", "close": 76.63, "volume": 830597.0}, {"date": "2025-10-31", "close": 77.35, "volume": 834418.0}, {"date": "2025-11-03", "close": 76.91, "volume": 1031897.0}, {"date": "2025-11-04", "close": 77.45, "volume": 823160.0}, {"date": "2025-11-05", "close": 78.52, "volume": 1378802.0}, {"date": "2025-11-06", "close": 78.68, "volume": 955743.0}, {"date": "2025-11-07", "close": 79.99, "volume": 840043.0}, {"date": "2025-11-10", "close": 79.61, "volume": 662387.0}, {"date": "2025-11-11", "close": 79.95, "volume": 562002.0}, {"date": "2025-11-12", "close": 80.43, "volume": 617558.0}, {"date": "2025-11-13", "close": 78.18, "volume": 606570.0}, {"date": "2025-11-14", "close": 78.16, "volume": 613360.0}, {"date": "2025-11-17", "close": 73.86, "volume": 989418.0}, {"date": "2025-11-18", "close": 73.97, "volume": 1042793.0}, {"date": "2025-11-19", "close": 75.54, "volume": 782726.0}, {"date": "2025-11-20", "close": 75.95, "volume": 1134779.0}, {"date": "2025-11-21", "close": 79.13, "volume": 1131226.0}, {"date": "2025-11-24", "close": 79.18, "volume": 626852.0}, {"date": "2025-11-25", "close": 81.05, "volume": 1173551.0}, {"date": "2025-11-26", "close": 81.1, "volume": 816164.0}, {"date": "2025-11-28", "close": 81.53, "volume": 294070.0}, {"date": "2025-12-01", "close": 82.06, "volume": 822802.0}, {"date": "2025-12-02", "close": 81.74, "volume": 548566.0}, {"date": "2025-12-03", "close": 84.91, "volume": 825727.0}, {"date": "2025-12-04", "close": 85.17, "volume": 558927.0}, {"date": "2025-12-05", "close": 85.36, "volume": 728473.0}, {"date": "2025-12-08", "close": 84.24, "volume": 977955.0}, {"date": "2025-12-09", "close": 82.86, "volume": 1042772.0}, {"date": "2025-12-10", "close": 86.82, "volume": 1115463.0}, {"date": "2025-12-11", "close": 87.49, "volume": 1369737.0}, {"date": "2025-12-12", "close": 87.59, "volume": 1069103.0}, {"date": "2025-12-15", "close": 86.18, "volume": 1042573.0}, {"date": "2025-12-16", "close": 86.2, "volume": 847041.0}, {"date": "2025-12-17", "close": 86.21, "volume": 725685.0}, {"date": "2025-12-18", "close": 86.8, "volume": 1236687.0}, {"date": "2025-12-19", "close": 86.36, "volume": 2197301.0}, {"date": "2025-12-22", "close": 87.86, "volume": 877933.0}, {"date": "2025-12-23", "close": 86.57, "volume": 788518.0}, {"date": "2025-12-24", "close": 86.65, "volume": 281485.0}, {"date": "2025-12-26", "close": 86.56, "volume": 451099.0}, {"date": "2025-12-29", "close": 85.35, "volume": 508954.0}, {"date": "2025-12-30", "close": 84.64, "volume": 444073.0}, {"date": "2025-12-31", "close": 84.07, "volume": 514203.0}, {"date": "2026-01-02", "close": 85.47, "volume": 626061.0}, {"date": "2026-01-05", "close": 87.31, "volume": 897459.0}, {"date": "2026-01-06", "close": 88.54, "volume": 977181.0}, {"date": "2026-01-07", "close": 87.9, "volume": 706455.0}, {"date": "2026-01-08", "close": 89.72, "volume": 1064645.0}, {"date": "2026-01-09", "close": 90.11, "volume": 863363.0}, {"date": "2026-01-12", "close": 87.46, "volume": 679371.0}, {"date": "2026-01-13", "close": 87.5, "volume": 560915.0}, {"date": "2026-01-14", "close": 88.32, "volume": 678853.0}, {"date": "2026-01-15", "close": 89.83, "volume": 721983.0}, {"date": "2026-01-16", "close": 88.37, "volume": 651124.0}, {"date": "2026-01-20", "close": 85.75, "volume": 999157.0}, {"date": "2026-01-21", "close": 90.73, "volume": 1187144.0}, {"date": "2026-01-22", "close": 90.88, "volume": 641645.0}, {"date": "2026-01-23", "close": 87.0, "volume": 848713.0}, {"date": "2026-01-26", "close": 88.42, "volume": 1159732.0}, {"date": "2026-01-27", "close": 89.45, "volume": 2003703.0}, {"date": "2026-01-28", "close": 88.68, "volume": 1178958.0}, {"date": "2026-01-29", "close": 90.21, "volume": 1133431.0}, {"date": "2026-01-30", "close": 89.15, "volume": 992476.0}, {"date": "2026-02-02", "close": 89.65, "volume": 808398.0}, {"date": "2026-02-03", "close": 91.35, "volume": 1477331.0}, {"date": "2026-02-04", "close": 92.16, "volume": 1130221.0}, {"date": "2026-02-05", "close": 91.11, "volume": 1021665.0}, {"date": "2026-02-06", "close": 94.39, "volume": 1424321.0}, {"date": "2026-02-09", "close": 96.08, "volume": 964615.0}, {"date": "2026-02-10", "close": 94.92, "volume": 832517.0}, {"date": "2026-02-11", "close": 94.83, "volume": 838313.0}, {"date": "2026-02-12", "close": 94.26, "volume": 1808684.0}, {"date": "2026-02-13", "close": 93.2, "volume": 1840509.0}, {"date": "2026-02-17", "close": 94.63, "volume": 930279.0}, {"date": "2026-02-18", "close": 95.01, "volume": 1157719.0}, {"date": "2026-02-19", "close": 91.17, "volume": 1821643.0}, {"date": "2026-02-20", "close": 93.36, "volume": 1878258.0}, {"date": "2026-02-23", "close": 87.62, "volume": 1982527.0}, {"date": "2026-02-24", "close": 88.21, "volume": 1032429.0}, {"date": "2026-02-25", "close": 88.89, "volume": 1292517.0}, {"date": "2026-02-26", "close": 90.06, "volume": 853953.0}, {"date": "2026-02-27", "close": 80.32, "volume": 3250336.0}, {"date": "2026-03-02", "close": 81.44, "volume": 2916201.0}, {"date": "2026-03-03", "close": 79.55, "volume": 1891573.0}, {"date": "2026-03-04", "close": 81.56, "volume": 1522282.0}, {"date": "2026-03-05", "close": 80.74, "volume": 1095400.0}, {"date": "2026-03-06", "close": 73.91, "volume": 5997043.0}, {"date": "2026-03-09", "close": 73.39, "volume": 2396115.0}, {"date": "2026-03-10", "close": 72.27, "volume": 2012561.0}, {"date": "2026-03-11", "close": 69.6, "volume": 2154700.0}, {"date": "2026-03-12", "close": 68.12, "volume": 2010677.0}, {"date": "2026-03-13", "close": 67.97, "volume": 1128494.0}, {"date": "2026-03-16", "close": 67.67, "volume": 1208622.0}, {"date": "2026-03-17", "close": 68.16, "volume": 1477758.0}, {"date": "2026-03-18", "close": 66.7, "volume": 1265420.0}, {"date": "2026-03-19", "close": 67.35, "volume": 2054586.0}, {"date": "2026-03-20", "close": 67.04, "volume": 2618386.0}, {"date": "2026-03-23", "close": 69.14, "volume": 2896845.0}, {"date": "2026-03-24", "close": 69.69, "volume": 977564.0}, {"date": "2026-03-25", "close": 70.74, "volume": 889442.0}, {"date": "2026-03-26", "close": 70.16, "volume": 981147.0}, {"date": "2026-03-27", "close": 67.8, "volume": 1447920.0}, {"date": "2026-03-30", "close": 67.97, "volume": 809934.0}, {"date": "2026-03-31", "close": 70.85, "volume": 1192584.0}, {"date": "2026-04-01", "close": 72.38, "volume": 1165025.0}, {"date": "2026-04-02", "close": 72.07, "volume": 724089.0}, {"date": "2026-04-06", "close": 73.08, "volume": 679485.0}, {"date": "2026-04-07", "close": 71.96, "volume": 883672.0}, {"date": "2026-04-08", "close": 75.0, "volume": 1675417.0}, {"date": "2026-04-09", "close": 76.75, "volume": 1019821.0}, {"date": "2026-04-10", "close": 76.21, "volume": 752497.0}, {"date": "2026-04-13", "close": 77.12, "volume": 925701.0}, {"date": "2026-04-14", "close": 77.61, "volume": 628331.0}, {"date": "2026-04-15", "close": 78.51, "volume": 1133775.0}, {"date": "2026-04-16", "close": 77.29, "volume": 729718.0}, {"date": "2026-04-17", "close": 79.39, "volume": 1161749.0}, {"date": "2026-04-20", "close": 79.45, "volume": 1032744.0}, {"date": "2026-04-21", "close": 77.83, "volume": 1086567.0}, {"date": "2026-04-22", "close": 78.37, "volume": 1621498.0}, {"date": "2026-04-23", "close": 79.93, "volume": 1157157.0}, {"date": "2026-04-24", "close": 79.44, "volume": 950892.0}, {"date": "2026-04-27", "close": 80.98, "volume": 897008.0}, {"date": "2026-04-28", "close": 80.47, "volume": 828893.0}, {"date": "2026-04-29", "close": 79.67, "volume": 937833.0}, {"date": "2026-04-30", "close": 81.54, "volume": 841752.0}, {"date": "2026-05-01", "close": 80.8, "volume": 915568.0}, {"date": "2026-05-04", "close": 79.85, "volume": 887924.0}, {"date": "2026-05-05", "close": 81.86, "volume": 786652.0}, {"date": "2026-05-06", "close": 83.33, "volume": 1098317.0}, {"date": "2026-05-07", "close": 82.31, "volume": 761048.0}, {"date": "2026-05-08", "close": 81.9, "volume": 1067504.0}, {"date": "2026-05-11", "close": 76.95, "volume": 2184920.0}, {"date": "2026-05-12", "close": 77.56, "volume": 2214353.0}, {"date": "2026-05-13", "close": 74.97, "volume": 1294994.0}, {"date": "2026-05-14", "close": 75.93, "volume": 935258.0}, {"date": "2026-05-15", "close": 74.42, "volume": 1176966.0}, {"date": "2026-05-18", "close": 76.59, "volume": 946235.0}, {"date": "2026-05-19", "close": 76.11, "volume": 1605899.0}, {"date": "2026-05-20", "close": 77.03, "volume": 1625768.0}, {"date": "2026-05-21", "close": 78.53, "volume": 1680512.0}, {"date": "2026-05-22", "close": 78.59, "volume": 639742.0}, {"date": "2026-05-26", "close": 79.58, "volume": 722378.0}, {"date": "2026-05-27", "close": 78.42, "volume": 1515639.0}, {"date": "2026-05-28", "close": 78.64, "volume": 781015.0}, {"date": "2026-05-29", "close": 79.65, "volume": 975943.0}, {"date": "2026-06-01", "close": 78.4, "volume": 694763.0}, {"date": "2026-06-02", "close": 80.2, "volume": 836580.0}, {"date": "2026-06-03", "close": 77.75, "volume": 799428.0}, {"date": "2026-06-04", "close": 80.74, "volume": 985492.0}, {"date": "2026-06-05", "close": 80.15, "volume": 816659.0}, {"date": "2026-06-08", "close": 80.01, "volume": 835288.0}, {"date": "2026-06-09", "close": 81.9, "volume": 1032383.0}, {"date": "2026-06-10", "close": 81.57, "volume": 514415.0}, {"date": "2026-06-11", "close": 82.32, "volume": 878627.0}, {"date": "2026-06-12", "close": 83.67, "volume": 1110851.0}, {"date": "2026-06-15", "close": 81.81, "volume": 1081644.0}, {"date": "2026-06-16", "close": 81.48, "volume": 1156911.0}, {"date": "2026-06-17", "close": 78.43, "volume": 1428344.0}, {"date": "2026-06-18", "close": 79.91, "volume": 1918883.0}, {"date": "2026-06-22", "close": 78.76, "volume": 1002173.0}, {"date": "2026-06-23", "close": 80.68, "volume": 881384.0}, {"date": "2026-06-24", "close": 80.29, "volume": 1055938.0}, {"date": "2026-06-25", "close": 81.48, "volume": 906258.0}, {"date": "2026-06-26", "close": 82.05, "volume": 1217595.0}, {"date": "2026-06-29", "close": 82.88, "volume": 1681324.0}, {"date": "2026-06-30", "close": 82.2, "volume": 879203.0}, {"date": "2026-07-01", "close": 83.49, "volume": 1131109.0}, {"date": "2026-07-02", "close": 81.54, "volume": 1063121.0}, {"date": "2026-07-06", "close": 82.5, "volume": 893459.0}, {"date": "2026-07-07", "close": 81.82, "volume": 1874024.0}, {"date": "2026-07-08", "close": 78.71, "volume": 1162634.0}, {"date": "2026-07-09", "close": 80.01, "volume": 757829.0}, {"date": "2026-07-10", "close": 80.69, "volume": 603016.0}, {"date": "2026-07-13", "close": 80.49, "volume": 727627.0}, {"date": "2026-07-14", "close": 80.34, "volume": 814227.0}, {"date": "2026-07-15", "close": 81.79, "volume": 894816.0}, {"date": "2026-07-16", "close": 83.99, "volume": 752953.0}, {"date": "2026-07-17", "close": 82.3, "volume": 765298.0}, {"date": "2026-07-20", "close": 80.97, "volume": 870290.0}, {"date": "2026-07-21", "close": 80.5, "volume": 1473457.0}, {"date": "2026-07-22", "close": 83.41, "volume": 2066703.0}, {"date": "2026-07-23", "close": 82.97, "volume": 2356142.0}, {"date": "2026-07-24", "close": 83.11, "volume": 771799.0}, {"date": "2026-07-27", "close": 82.76, "volume": 900324.0}, {"date": "2026-07-28", "close": 83.65, "volume": 711433.0}, {"date": "2026-07-29", "close": 80.7, "volume": 870746.0}, {"date": "2026-07-30", "close": 81.25, "volume": 721500.0}, {"date": "2026-07-31", "close": 80.49, "volume": 602297.0}, {"date": "2026-08-03", "close": 82.82, "volume": 793428.0}, {"date": "2026-08-04", "close": 84.33, "volume": 1275131.0}, {"date": "2026-08-05", "close": 82.98, "volume": 723449.0}, {"date": "2026-08-06", "close": 81.33, "volume": 743203.0}, {"date": "2026-08-07", "close": 81.33, "volume": 1198798.0}, {"date": "2026-08-10", "close": 80.48, "volume": 859281.0}, {"date": "2026-08-11", "close": 81.5, "volume": 759646.0}, {"date": "2026-08-12", "close": 82.62, "volume": 1009734.0}, {"date": "2026-08-13", "close": 81.74, "volume": 803675.0}, {"date": "2026-08-14", "close": 82.32, "volume": 617440.0}, {"date": "2026-08-17", "close": 81.72, "volume": 629369.0}], "refreshing": true}